Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	34.280	34.640	34.100	34.100	32.360	907,734
2025-10-30	35.000	35.000	34.340	34.520	32.759	711,869
2025-10-28	35.000	35.060	34.500	34.620	32.853	752,752
2025-10-27	34.460	35.040	34.240	34.880	33.100	995,565
2025-10-24	34.580	34.680	33.900	34.200	32.455	1,289,953
2025-10-23	34.400	34.640	34.080	34.580	32.815	612,259
2025-10-22	34.000	34.600	33.880	34.460	32.702	987,583
2025-10-21	34.120	34.360	33.920	33.940	32.208	428,774
2025-10-20	33.880	34.500	33.600	33.920	32.189	723,440
2025-10-17	33.880	34.280	33.480	33.780	32.056	1,021,935
2025-10-16	33.520	34.260	33.520	34.120	32.379	884,589
2025-10-15	32.960	33.860	32.960	33.660	31.942	1,088,071
2025-10-14	33.060	33.620	32.880	33.020	31.335	951,000
2025-10-13	32.500	33.080	32.220	33.060	31.373	948,375
2025-10-10	32.380	32.980	32.380	32.880	31.202	718,600
2025-10-09	32.380	32.880	32.140	32.500	30.842	867,279
2025-10-08	32.740	32.740	31.860	32.060	30.424	993,989
2025-10-06	32.980	33.400	32.320	32.360	30.709	212,050
2025-10-03	33.160	33.160	32.560	32.600	30.937	494,689
2025-10-02	33.600	33.680	33.180	33.180	31.487	376,943
2025-09-30	33.680	33.880	33.240	33.260	31.563	1,268,311
2025-09-29	33.880	33.960	33.200	33.580	31.867	579,905
2025-09-26	33.600	33.840	33.320	33.520	31.810	1,190,433
2025-09-25	33.900	34.180	33.620	33.860	32.132	1,120,356
2025-09-24	34.360	34.360	33.740	33.980	32.246	554,325
2025-09-23	34.520	34.520	34.100	34.340	32.588	777,574
2025-09-22	34.260	34.400	33.620	34.300	32.550	936,190
2025-09-19	34.260	34.280	33.800	33.840	32.113	2,952,086
2025-09-18	34.340	34.480	33.760	33.980	32.246	1,138,364
2025-09-17	34.680	34.800	34.040	34.300	32.550	951,375
2025-09-16	34.500	35.100	34.260	34.380	32.626	713,764
2025-09-15	34.900	34.960	34.480	34.820	33.043	998,750
2025-09-12	34.780	34.880	34.300	34.680	32.910	861,479
2025-09-11	33.880	34.740	33.660	34.600	32.834	1,211,352
2025-09-10	33.400	34.080	33.400	34.000	32.265	1,152,835
2025-09-09	34.380	34.380	33.800	34.160	31.610	985,264
2025-09-08	33.900	34.360	33.900	34.280	31.721	1,154,916
2025-09-05	33.500	34.140	33.340	33.900	31.370	984,538
2025-09-04	32.960	33.880	32.880	33.260	30.777	1,963,945
2025-09-03	32.700	33.380	32.700	33.060	30.592	1,604,398
2025-09-02	32.900	33.140	32.680	32.880	30.426	568,033
2025-09-01	32.360	33.300	32.280	33.040	30.574	1,316,710
2025-08-29	32.840	33.420	32.220	32.360	29.945	2,120,783
2025-08-28	32.880	33.140	32.540	32.940	30.481	1,277,172
2025-08-27	33.480	33.640	32.960	33.180	30.703	469,758
2025-08-26	33.780	33.880	33.440	33.480	30.981	2,174,109
2025-08-25	33.320	33.960	33.300	33.760	31.240	1,312,650
2025-08-22	32.960	33.320	32.960	33.280	30.796	777,490
2025-08-21	32.720	33.420	32.720	33.140	30.666	931,725
2025-08-20	32.840	32.920	32.500	32.820	30.370	524,630
2025-08-19	32.720	32.920	32.600	32.840	30.389	921,594
2025-08-18	32.840	33.200	32.700	32.720	30.278	935,648
2025-08-15	33.180	33.260	32.860	32.940	30.481	806,600
2025-08-14	33.200	33.460	32.980	33.180	30.703	1,088,027
2025-08-13	33.440	33.640	32.940	33.200	30.722	1,280,693
2025-08-12	32.800	33.580	32.800	33.440	30.944	706,701
2025-08-11	32.720	33.080	32.720	33.000	30.537	643,500
2025-08-08	32.620	32.900	32.460	32.900	30.444	486,032
2025-08-07	32.460	32.960	32.440	32.620	30.185	2,261,667
2025-08-06	32.280	32.800	32.280	32.460	30.037	936,500

← NewerPage 5 of 21 · 1,234 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.