Beijing Enterprises Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.200	27.200	26.500	26.650	24.086	2,866,853
2025-02-07	26.800	27.250	26.800	26.900	24.312	1,915,668
2025-02-06	26.650	27.200	26.650	27.150	24.538	1,785,096
2025-02-05	26.750	26.850	26.450	26.650	24.086	1,973,689
2025-02-04	26.800	26.800	26.300	26.450	23.906	1,801,534
2025-02-03	26.700	26.850	26.250	26.450	23.906	1,420,927
2025-01-28	27.200	27.450	26.500	26.700	24.131	830,000
2025-01-27	27.300	27.750	27.250	27.400	24.764	1,531,308
2025-01-24	27.250	27.700	27.250	27.400	24.764	2,591,340
2025-01-23	27.150	27.750	27.000	27.500	24.855	3,128,457
2025-01-22	27.350	27.450	26.900	27.150	24.538	2,459,580
2025-01-21	27.500	27.800	27.300	27.450	24.809	3,018,054
2025-01-20	27.750	27.850	27.450	27.500	24.855	3,158,820
2025-01-17	27.500	27.900	27.400	27.650	24.990	2,525,466
2025-01-16	27.250	27.950	27.250	27.700	25.035	3,683,000
2025-01-15	27.050	27.450	27.050	27.350	24.719	2,446,201
2025-01-14	26.850	27.450	26.750	27.150	24.538	4,052,450
2025-01-13	26.500	27.000	26.100	26.850	24.267	3,447,452
2025-01-10	27.050	27.250	26.500	26.650	24.086	3,658,768
2025-01-09	26.800	27.400	26.450	27.000	24.403	3,436,012
2025-01-08	26.400	26.900	26.250	26.750	24.177	6,695,950
2025-01-07	26.550	26.800	26.250	26.450	23.906	5,271,964
2025-01-06	26.500	26.800	26.450	26.700	24.131	3,419,613
2025-01-03	26.500	26.850	26.400	26.650	24.086	3,722,400
2025-01-02	26.450	26.700	26.150	26.500	23.951	4,713,665
2024-12-31	26.200	26.800	26.200	26.700	24.131	1,140,356
2024-12-30	26.550	26.700	26.300	26.450	23.906	1,501,167
2024-12-27	26.400	26.600	26.250	26.500	23.951	2,114,464
2024-12-24	25.750	26.500	25.750	26.450	23.906	1,002,700
2024-12-23	25.750	26.050	25.700	26.000	23.499	1,300,038
2024-12-20	25.400	25.850	25.350	25.700	23.228	3,167,141
2024-12-19	25.700	25.750	25.250	25.550	23.092	2,983,110
2024-12-18	25.950	26.150	25.650	25.800	23.318	2,303,500
2024-12-17	26.000	26.200	25.600	25.800	23.318	1,695,788
2024-12-16	26.150	26.200	25.900	26.000	23.499	2,084,000
2024-12-13	25.850	26.100	25.700	26.000	23.499	2,264,694
2024-12-12	26.000	26.200	25.750	26.050	23.544	2,229,376
2024-12-11	25.550	26.200	25.450	25.850	23.363	2,253,861
2024-12-10	26.050	26.150	25.350	25.400	22.957	1,840,787
2024-12-09	24.800	25.700	24.700	25.700	23.228	2,639,046
2024-12-06	24.650	24.900	24.600	24.800	22.414	1,302,040
2024-12-05	24.800	24.850	24.550	24.650	22.279	734,453
2024-12-04	24.900	24.950	24.650	24.950	22.550	1,075,923
2024-12-03	24.700	25.000	24.500	24.950	22.550	1,233,281
2024-12-02	24.400	24.750	24.300	24.650	22.279	1,214,500
2024-11-29	24.350	24.700	24.350	24.450	22.098	810,873
2024-11-28	24.450	24.800	24.400	24.400	22.053	895,497
2024-11-27	24.400	24.700	24.200	24.550	22.188	826,531
2024-11-26	24.150	24.500	24.150	24.300	21.962	1,003,777
2024-11-25	24.100	24.400	24.050	24.350	22.008	5,961,619
2024-11-22	24.650	24.750	24.000	24.050	21.736	1,592,886
2024-11-21	24.800	24.900	24.450	24.500	22.143	1,178,009
2024-11-20	24.700	25.000	24.650	24.900	22.505	829,674
2024-11-19	24.600	24.800	24.550	24.750	22.369	906,500
2024-11-18	24.500	24.850	24.500	24.650	22.279	1,441,217
2024-11-15	24.500	24.850	24.350	24.400	22.053	1,293,000
2024-11-14	25.050	25.200	24.350	24.450	22.098	2,497,173
2024-11-13	25.150	25.300	25.000	25.050	22.640	1,407,596
2024-11-12	25.500	25.950	25.050	25.150	22.731	1,443,417
2024-11-11	25.500	25.650	25.250	25.600	23.137	1,706,870

← NewerPage 8 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.