Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	32.100	32.620	32.100	32.520	30.093	877,441
2025-08-04	32.160	32.340	31.920	32.080	29.686	531,985
2025-08-01	32.750	33.000	32.100	32.200	29.797	664,293
2025-07-31	33.650	33.650	32.500	32.850	30.398	1,597,210
2025-07-30	33.150	33.700	32.750	33.350	30.861	712,671
2025-07-29	33.400	33.550	32.700	33.100	30.629	1,695,633
2025-07-28	33.750	34.100	33.300	33.600	31.092	1,782,747
2025-07-25	33.900	34.000	33.450	33.750	31.231	1,536,158
2025-07-24	33.950	34.150	33.600	33.750	31.231	2,326,644
2025-07-23	34.250	34.600	33.750	33.850	31.323	1,504,550
2025-07-22	32.950	34.450	32.950	34.300	31.740	1,816,664
2025-07-21	32.650	33.050	32.500	32.950	30.491	709,839
2025-07-18	32.700	32.900	32.350	32.450	30.028	672,272
2025-07-17	32.750	32.950	32.650	32.700	30.259	816,588
2025-07-16	32.800	32.900	32.600	32.750	30.306	1,007,148
2025-07-15	32.650	32.950	32.550	32.750	30.306	1,374,630
2025-07-14	32.250	32.650	32.250	32.550	30.120	1,052,434
2025-07-11	32.100	32.700	32.100	32.300	29.889	865,034
2025-07-10	32.450	32.450	31.900	32.350	29.935	3,562,075
2025-07-09	32.350	32.550	32.200	32.400	29.982	915,623
2025-07-08	33.000	33.000	32.300	32.500	30.074	1,195,000
2025-07-07	32.650	32.900	32.450	32.850	30.398	1,216,000
2025-07-04	32.400	32.750	32.100	32.600	30.167	1,145,000
2025-07-03	32.700	32.850	32.350	32.400	29.982	404,628
2025-07-02	32.300	33.200	32.250	32.700	30.259	909,057
2025-06-30	32.450	32.450	32.100	32.300	29.889	1,009,660
2025-06-27	32.650	32.650	32.050	32.350	29.935	1,567,800
2025-06-26	32.900	32.900	32.250	32.500	30.074	725,668
2025-06-25	32.800	33.000	32.500	32.550	30.120	634,475
2025-06-24	32.800	32.950	32.350	32.800	30.352	1,550,501
2025-06-23	32.550	32.800	32.350	32.400	29.982	691,500
2025-06-20	32.300	32.500	32.000	32.400	29.982	1,203,142
2025-06-19	32.950	32.950	31.850	32.300	29.889	800,000
2025-06-18	32.700	33.100	32.200	33.000	30.537	1,845,220
2025-06-17	32.350	32.850	32.100	32.700	30.259	1,137,681
2025-06-16	32.000	32.350	31.900	32.250	29.843	1,741,581
2025-06-13	32.200	32.750	32.200	32.600	30.167	1,040,446
2025-06-12	32.000	32.500	32.000	32.200	29.797	1,012,500
2025-06-11	32.500	32.800	32.100	32.200	29.797	933,394
2025-06-10	33.150	33.150	32.700	33.050	29.871	2,089,378
2025-06-09	33.000	33.500	32.700	33.150	29.961	1,336,004
2025-06-06	33.400	33.600	33.150	33.250	30.051	652,000
2025-06-05	33.050	33.550	33.050	33.400	30.187	857,571
2025-06-04	33.800	33.900	33.050	33.050	29.871	1,521,414
2025-06-03	32.750	34.000	32.700	33.800	30.548	1,926,443
2025-06-02	32.900	32.900	31.850	32.750	29.599	720,452
2025-05-30	33.100	33.250	32.850	32.950	29.780	2,090,240
2025-05-29	33.400	33.700	32.950	33.300	30.097	833,550
2025-05-28	33.400	33.450	33.050	33.400	30.187	826,706
2025-05-27	32.650	33.250	32.650	33.150	29.961	1,123,575
2025-05-26	32.600	33.300	32.450	32.650	29.509	966,506
2025-05-23	33.150	33.450	32.800	33.000	29.825	1,066,559
2025-05-22	33.100	33.400	32.950	33.150	29.961	1,617,049
2025-05-21	32.600	33.200	32.450	33.100	29.916	1,677,106
2025-05-20	32.500	32.750	32.350	32.600	29.464	931,352
2025-05-19	32.100	32.450	31.950	32.450	29.328	1,322,324
2025-05-16	32.350	32.650	32.100	32.300	29.193	1,032,100
2025-05-15	32.600	32.700	32.150	32.400	29.283	1,133,500
2025-05-14	32.000	32.500	32.000	32.500	29.374	781,528
2025-05-13	32.100	32.500	31.750	32.300	29.193	2,540,809

← NewerPage 6 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.