Beijing Enterprises Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.660	31.840	31.000	31.000	29.418	1,285,038
2026-04-29	31.800	32.080	31.620	31.840	30.215	482,537
2026-04-28	31.680	31.960	31.600	31.860	30.234	759,475
2026-04-27	31.980	32.180	31.700	31.700	30.082	825,500
2026-04-24	32.380	32.380	31.780	31.780	30.158	840,722
2026-04-23	32.200	32.680	31.700	32.380	30.728	2,157,900
2026-04-22	32.260	32.440	31.780	31.780	30.158	1,202,500
2026-04-21	31.600	32.120	31.600	32.120	30.481	865,929
2026-04-20	31.440	31.760	31.100	31.620	30.007	797,738
2026-04-17	31.460	31.520	31.000	31.360	29.760	1,035,676
2026-04-16	31.000	31.560	31.000	31.400	29.798	753,700
2026-04-15	30.940	31.200	30.740	31.140	29.551	1,015,757
2026-04-14	30.960	31.280	30.760	30.940	29.361	1,189,709
2026-04-13	30.880	31.100	30.740	30.940	29.361	870,186
2026-04-10	31.260	31.320	30.920	31.220	29.627	1,603,585
2026-04-09	31.240	31.380	31.000	31.260	29.665	883,675
2026-04-08	30.540	31.400	30.540	31.380	29.779	1,326,783
2026-04-02	30.240	30.700	30.240	30.540	28.982	788,220
2026-04-01	30.260	30.640	30.200	30.420	28.868	984,000
2026-03-31	30.460	30.460	29.800	29.900	28.374	2,131,910
2026-03-30	30.540	30.560	30.120	30.200	28.659	1,820,410
2026-03-27	31.360	31.360	30.300	30.800	29.228	2,305,472
2026-03-26	33.280	33.340	30.800	30.800	29.228	2,768,362
2026-03-25	32.780	33.320	32.780	32.980	31.297	948,410
2026-03-24	32.880	33.120	32.420	32.880	31.202	624,000
2026-03-23	33.200	33.220	32.100	32.640	30.974	976,642
2026-03-20	34.100	34.100	33.320	33.360	31.658	1,091,390
2026-03-19	33.980	33.980	33.420	33.880	32.151	935,000
2026-03-18	34.280	34.460	33.920	34.160	32.417	701,883
2026-03-17	34.680	35.060	34.300	34.460	32.702	686,071
2026-03-16	35.300	35.720	34.740	34.760	32.986	745,409
2026-03-13	35.680	36.560	35.280	35.680	33.859	503,829
2026-03-12	35.500	36.200	35.500	36.180	34.334	787,076
2026-03-11	34.960	35.800	34.880	35.780	33.954	792,462
2026-03-10	35.480	35.480	34.800	34.900	33.119	662,992
2026-03-09	35.300	35.300	34.200	34.940	33.157	1,078,005
2026-03-06	34.900	35.560	34.900	35.340	33.537	727,708
2026-03-05	35.300	35.800	35.100	35.220	33.423	646,600
2026-03-04	35.280	35.640	34.320	34.820	33.043	1,014,976
2026-03-03	35.880	36.240	35.420	35.780	33.954	1,691,990
2026-03-02	35.380	35.920	35.140	35.540	33.726	746,386
2026-02-27	35.080	35.200	34.860	35.200	33.404	1,202,776
2026-02-26	35.520	35.720	35.100	35.360	33.556	651,091
2026-02-25	35.700	36.200	35.520	35.660	33.840	837,407
2026-02-24	35.680	36.120	35.560	36.080	34.239	1,011,431
2026-02-23	34.800	35.860	34.800	35.740	33.916	545,631
2026-02-20	35.600	35.600	34.880	35.260	33.461	448,394
2026-02-16	35.380	35.700	35.280	35.500	33.689	119,192
2026-02-13	35.680	35.840	35.200	35.360	33.556	814,645
2026-02-12	36.140	36.200	35.720	35.920	34.087	720,655
2026-02-11	35.900	36.080	35.780	36.080	34.239	725,624
2026-02-10	35.420	35.980	35.420	35.880	34.049	813,775
2026-02-09	35.620	35.960	35.460	35.580	33.764	1,005,388
2026-02-06	36.000	36.000	35.500	35.640	33.821	631,322
2026-02-05	35.920	36.000	35.540	35.920	34.087	897,840
2026-02-04	35.080	35.840	35.000	35.700	33.878	1,061,905
2026-02-03	35.580	35.580	34.800	35.080	33.290	868,719
2026-02-02	35.400	35.400	34.520	35.040	33.252	1,189,007
2026-01-30	35.400	35.980	35.340	35.400	33.594	1,834,507
2026-01-29	35.080	35.980	35.080	35.560	33.745	1,368,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.8500 HKD
2026-06-02	0.7700 HKD
2025-09-10	0.8500 HKD
2025-06-11	0.7700 HKD
2024-09-11	0.8500 HKD
2024-06-11	0.6700 HKD
2023-09-22	0.9300 HKD
2023-06-30	1.1000 HKD
2022-09-22	0.5000 HKD
2022-07-08	0.8500 HKD
2021-09-21	0.4000 HKD
2021-07-08	0.7400 HKD
2020-09-22	0.4000 HKD
2020-07-07	0.7400 HKD
2019-09-23	0.4000 HKD
2019-06-25	0.7300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.