Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.400	32.400	32.000	32.150	29.057	1,138,400
2025-05-09	32.050	32.550	32.000	32.400	29.283	1,126,540
2025-05-08	32.350	32.350	31.900	32.050	28.967	1,016,430
2025-05-07	31.850	32.500	31.850	32.350	29.238	1,975,019
2025-05-06	30.800	32.100	30.800	31.800	28.741	4,735,922
2025-05-02	31.050	31.550	30.800	30.800	27.837	656,500
2025-04-30	31.350	31.600	31.050	31.500	28.470	2,652,586
2025-04-29	30.700	31.650	30.550	31.250	28.244	2,342,250
2025-04-28	30.700	30.950	30.500	30.900	27.927	1,350,000
2025-04-25	30.300	30.900	29.850	30.800	27.837	1,940,832
2025-04-24	30.400	30.600	30.250	30.500	27.566	1,467,523
2025-04-23	30.250	30.550	30.200	30.400	27.476	974,785
2025-04-22	29.900	30.650	29.900	30.350	27.430	1,428,087
2025-04-17	29.850	30.300	29.800	30.250	27.340	1,634,313
2025-04-16	30.300	30.300	29.200	30.000	27.114	2,172,978
2025-04-15	30.400	30.400	30.050	30.350	27.430	1,882,063
2025-04-14	29.500	30.150	29.250	30.050	27.159	3,155,445
2025-04-11	28.500	29.050	28.300	29.050	26.255	2,374,461
2025-04-10	28.300	28.950	28.300	28.650	25.894	2,968,028
2025-04-09	27.800	28.350	27.350	28.300	25.578	3,334,842
2025-04-08	28.150	28.650	27.750	28.250	25.532	3,807,687
2025-04-07	28.550	29.450	27.900	28.150	25.442	5,897,829
2025-04-03	30.600	30.950	30.250	30.700	27.747	2,403,509
2025-04-02	29.850	31.050	29.850	30.850	27.882	4,000,825
2025-04-01	29.350	30.550	29.350	30.250	27.340	5,622,799
2025-03-31	28.900	29.400	28.650	29.400	26.572	5,337,570
2025-03-28	27.700	29.300	27.550	29.200	26.391	7,793,595
2025-03-27	27.500	28.100	27.300	27.750	25.080	2,433,650
2025-03-26	27.750	27.950	27.400	27.550	24.900	1,260,300
2025-03-25	28.000	28.000	27.550	27.800	25.126	998,938
2025-03-24	27.800	28.000	27.450	28.000	25.306	2,396,702
2025-03-21	28.000	28.400	27.600	27.600	24.945	6,446,742
2025-03-20	28.300	28.400	28.100	28.200	25.487	1,609,990
2025-03-19	28.000	28.400	28.000	28.400	25.668	2,581,396
2025-03-18	28.350	28.500	27.800	28.300	25.578	2,370,162
2025-03-17	28.000	28.350	27.850	28.350	25.623	2,108,684
2025-03-14	28.200	28.200	27.700	27.950	25.261	1,619,205
2025-03-13	28.150	28.200	27.550	28.050	25.352	1,462,598
2025-03-12	27.950	28.300	27.800	28.100	25.397	1,829,451
2025-03-11	27.350	28.100	27.300	28.050	25.352	1,311,506
2025-03-10	27.650	27.850	27.350	27.650	24.990	726,500
2025-03-07	27.300	27.600	27.050	27.400	24.764	1,365,147
2025-03-06	27.350	27.500	27.100	27.350	24.719	1,861,311
2025-03-05	27.000	27.450	27.000	27.150	24.538	1,303,577
2025-03-04	26.750	27.300	26.650	27.100	24.493	2,284,114
2025-03-03	26.650	27.450	26.650	27.000	24.403	2,117,816
2025-02-28	27.100	27.200	26.700	26.800	24.222	3,548,082
2025-02-27	27.150	27.200	26.650	27.150	24.538	1,727,795
2025-02-26	26.350	27.050	26.350	27.050	24.448	2,567,940
2025-02-25	26.550	26.650	26.300	26.400	23.860	2,455,834
2025-02-24	27.350	27.350	26.250	26.650	24.086	5,705,843
2025-02-21	27.900	27.900	27.300	27.450	24.809	2,147,966
2025-02-20	27.300	27.950	27.300	27.750	25.080	2,162,810
2025-02-19	28.000	28.350	27.300	27.550	24.900	3,513,730
2025-02-18	27.200	28.450	27.200	28.450	25.713	5,999,237
2025-02-17	27.200	27.600	27.100	27.600	24.945	2,866,360
2025-02-14	26.850	27.350	26.750	27.200	24.583	3,085,355
2025-02-13	27.400	27.400	26.650	26.650	24.086	3,106,231
2025-02-12	27.000	27.450	26.900	27.300	24.674	3,038,721
2025-02-11	26.850	27.050	26.550	26.850	24.267	3,575,311

← NewerPage 7 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.