Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	34.640	35.520	34.420	35.500	33.689	1,737,388
2026-01-27	34.720	34.920	34.460	34.640	32.872	1,225,182
2026-01-26	33.880	34.740	33.880	34.480	32.721	2,168,015
2026-01-23	34.480	34.760	33.720	33.860	32.132	1,567,253
2026-01-22	33.980	34.760	33.980	34.460	32.702	1,614,380
2026-01-21	33.220	34.420	33.220	34.180	32.436	2,461,498
2026-01-20	32.700	33.320	32.580	33.240	31.544	1,444,419
2026-01-19	32.520	33.340	32.400	32.700	31.031	1,887,500
2026-01-16	32.080	32.280	31.800	32.000	30.367	996,702
2026-01-15	32.000	32.340	31.880	32.060	30.424	651,444
2026-01-14	32.300	32.420	31.900	32.060	30.424	1,175,363
2026-01-13	32.340	32.440	32.100	32.260	30.614	1,558,617
2026-01-12	32.540	32.540	32.100	32.320	30.671	948,495
2026-01-09	32.160	32.260	31.920	32.220	30.576	1,080,260
2026-01-08	32.280	32.380	31.980	32.200	30.557	944,832
2026-01-07	32.400	32.580	32.020	32.280	30.633	684,078
2026-01-06	31.980	32.480	31.900	32.240	30.595	1,012,960
2026-01-05	31.820	32.300	31.820	32.080	30.443	881,777
2026-01-02	31.820	32.000	31.600	31.960	30.329	1,290,500
2025-12-31	32.000	32.000	31.540	31.820	30.196	376,000
2025-12-30	32.280	32.280	31.620	31.780	30.158	1,684,961
2025-12-29	32.860	32.860	31.960	32.180	30.538	963,702
2025-12-24	33.300	33.300	32.760	32.860	31.183	272,500
2025-12-23	33.080	33.240	32.760	32.820	31.145	600,701
2025-12-22	33.080	33.180	32.640	33.080	31.392	803,058
2025-12-19	32.500	33.000	32.440	32.940	31.259	1,474,659
2025-12-18	32.540	32.720	32.100	32.660	30.993	1,044,801
2025-12-17	32.580	32.980	31.980	32.480	30.823	1,652,728
2025-12-16	33.680	33.680	32.620	32.740	31.069	2,414,750
2025-12-15	34.040	34.040	33.100	33.440	31.734	2,758,478
2025-12-12	33.800	34.260	33.220	34.260	32.512	4,805,556
2025-12-11	34.060	34.380	33.500	33.780	32.056	2,127,148
2025-12-10	35.480	35.480	33.560	33.860	32.132	3,307,952
2025-12-09	36.080	36.380	34.880	35.120	33.328	1,661,178
2025-12-08	36.060	36.600	35.520	36.160	34.315	1,680,008
2025-12-05	36.480	36.500	35.420	35.720	33.897	1,624,304
2025-12-04	35.800	36.880	35.800	36.480	34.619	1,855,023
2025-12-03	35.280	36.240	35.280	36.240	34.391	1,254,633
2025-12-02	34.800	35.840	34.720	35.800	33.973	1,606,769
2025-12-01	34.280	34.900	34.080	34.840	33.062	1,834,258
2025-11-28	34.360	34.360	33.860	34.040	32.303	568,498
2025-11-27	34.200	34.540	33.840	33.980	32.246	869,050
2025-11-26	33.880	34.300	33.880	33.960	32.227	637,341
2025-11-25	33.720	34.360	33.720	34.040	32.303	736,990
2025-11-24	33.500	33.980	33.480	33.700	31.980	1,357,381
2025-11-21	34.200	34.480	33.600	33.700	31.980	1,391,408
2025-11-20	34.540	34.660	34.100	34.380	32.626	679,999
2025-11-19	34.800	35.000	34.220	34.520	32.759	851,308
2025-11-18	35.680	35.680	34.640	34.800	33.024	508,936
2025-11-17	35.280	35.540	34.680	35.500	33.689	1,038,000
2025-11-14	34.900	35.600	34.820	35.100	33.309	1,214,000
2025-11-13	36.260	36.320	34.920	35.100	33.309	1,638,375
2025-11-12	35.680	36.260	35.420	36.220	34.372	1,383,084
2025-11-11	34.780	35.660	34.780	35.500	33.689	1,423,265
2025-11-10	34.860	35.180	34.600	35.120	33.328	973,793
2025-11-07	35.100	35.180	34.500	34.820	33.043	776,998
2025-11-06	34.500	35.160	34.500	35.020	33.233	1,787,911
2025-11-05	34.380	34.740	33.880	34.600	32.834	714,197
2025-11-04	33.920	34.520	33.920	34.380	32.626	712,971
2025-11-03	34.500	34.500	33.900	34.100	32.360	622,288

← NewerPage 4 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.