Beijing Enterprises Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 26.200 | 26.300 | 25.550 | 25.600 | 23.137 | 2,732,000 |
| 2024-11-07 | 25.700 | 26.050 | 25.650 | 26.000 | 23.499 | 3,444,000 |
| 2024-11-06 | 26.050 | 26.150 | 25.650 | 25.850 | 23.363 | 1,626,500 |
| 2024-11-05 | 25.750 | 26.150 | 25.600 | 26.050 | 23.544 | 2,310,855 |
| 2024-11-04 | 25.650 | 25.750 | 25.400 | 25.700 | 23.228 | 1,835,838 |
| 2024-11-01 | 25.600 | 25.800 | 25.500 | 25.700 | 23.228 | 1,573,000 |
| 2024-10-31 | 25.800 | 25.900 | 25.450 | 25.450 | 23.002 | 2,545,500 |
| 2024-10-30 | 26.200 | 26.200 | 25.500 | 25.650 | 23.183 | 2,417,425 |
| 2024-10-29 | 26.500 | 26.500 | 25.900 | 26.050 | 23.544 | 1,611,131 |
| 2024-10-28 | 26.400 | 26.500 | 26.100 | 26.300 | 23.770 | 1,146,528 |
| 2024-10-25 | 26.200 | 26.450 | 26.150 | 26.250 | 23.725 | 1,392,060 |
| 2024-10-24 | 26.250 | 26.650 | 26.200 | 26.250 | 23.725 | 1,851,000 |
| 2024-10-23 | 26.300 | 26.900 | 26.200 | 26.350 | 23.815 | 2,331,266 |
| 2024-10-22 | 26.100 | 26.700 | 26.100 | 26.400 | 23.860 | 2,086,652 |
| 2024-10-21 | 26.600 | 26.600 | 26.050 | 26.100 | 23.589 | 1,981,108 |
| 2024-10-18 | 25.800 | 26.600 | 25.600 | 26.400 | 23.860 | 2,571,362 |
| 2024-10-17 | 26.150 | 26.550 | 25.450 | 25.500 | 23.047 | 2,286,863 |
| 2024-10-16 | 25.750 | 26.250 | 25.650 | 25.850 | 23.363 | 2,488,902 |
| 2024-10-15 | 26.900 | 26.900 | 25.750 | 25.950 | 23.454 | 2,483,270 |
| 2024-10-14 | 27.000 | 27.150 | 26.300 | 26.650 | 24.086 | 3,083,167 |
| 2024-10-10 | 26.650 | 27.350 | 26.550 | 26.950 | 24.357 | 3,307,835 |
| 2024-10-09 | 27.300 | 27.600 | 25.700 | 26.100 | 23.589 | 4,511,474 |
| 2024-10-08 | 29.750 | 30.000 | 26.900 | 27.200 | 24.583 | 8,356,135 |
| 2024-10-07 | 29.100 | 30.300 | 29.000 | 29.900 | 27.024 | 3,709,700 |
| 2024-10-04 | 28.200 | 28.950 | 27.800 | 28.700 | 25.939 | 2,238,460 |
| 2024-10-03 | 28.900 | 29.200 | 27.450 | 28.500 | 25.758 | 1,546,521 |
| 2024-10-02 | 28.100 | 29.050 | 27.700 | 28.850 | 26.075 | 2,690,276 |
| 2024-09-30 | 27.750 | 28.450 | 27.650 | 27.900 | 25.216 | 6,713,814 |
| 2024-09-27 | 26.800 | 27.450 | 26.800 | 27.350 | 24.719 | 7,629,850 |
| 2024-09-26 | 25.850 | 26.550 | 25.600 | 26.450 | 23.906 | 3,074,374 |
| 2024-09-25 | 26.150 | 26.450 | 25.650 | 25.800 | 23.318 | 2,923,740 |
| 2024-09-24 | 24.600 | 25.700 | 24.600 | 25.600 | 23.137 | 3,830,000 |
| 2024-09-23 | 24.550 | 24.900 | 24.400 | 24.700 | 22.324 | 2,827,728 |
| 2024-09-20 | 24.050 | 24.600 | 24.050 | 24.450 | 22.098 | 2,971,150 |
| 2024-09-19 | 23.500 | 24.400 | 23.200 | 24.200 | 21.872 | 2,682,899 |
| 2024-09-17 | 23.650 | 23.850 | 23.550 | 23.600 | 21.330 | 898,238 |
| 2024-09-16 | 23.350 | 23.600 | 23.100 | 23.550 | 21.285 | 548,500 |
| 2024-09-13 | 22.750 | 23.400 | 22.750 | 23.300 | 21.059 | 1,390,589 |
| 2024-09-12 | 22.450 | 22.950 | 22.300 | 22.800 | 20.607 | 1,656,038 |
| 2024-09-11 | 22.950 | 22.950 | 22.150 | 22.350 | 20.200 | 5,636,936 |
| 2024-09-10 | 24.000 | 24.100 | 23.600 | 23.800 | 20.742 | 2,405,065 |
| 2024-09-09 | 24.850 | 24.850 | 23.750 | 24.000 | 20.917 | 5,116,561 |
| 2024-09-05 | 25.150 | 25.400 | 24.800 | 24.950 | 21.744 | 2,448,784 |
| 2024-09-04 | 25.250 | 25.400 | 24.950 | 25.100 | 21.875 | 1,915,732 |
| 2024-09-03 | 25.250 | 25.450 | 24.900 | 25.250 | 22.006 | 2,542,479 |
| 2024-09-02 | 25.300 | 25.400 | 24.950 | 25.150 | 21.919 | 1,779,623 |
| 2024-08-30 | 24.800 | 25.550 | 24.350 | 25.300 | 22.050 | 6,264,549 |
| 2024-08-29 | 25.650 | 26.250 | 25.300 | 25.650 | 22.355 | 2,998,309 |
| 2024-08-28 | 25.500 | 25.800 | 25.300 | 25.600 | 22.311 | 3,753,579 |
| 2024-08-27 | 25.050 | 25.750 | 25.050 | 25.600 | 22.311 | 1,582,150 |
| 2024-08-26 | 25.250 | 25.350 | 24.950 | 25.300 | 22.050 | 1,316,361 |
| 2024-08-23 | 25.450 | 25.450 | 24.950 | 25.100 | 21.875 | 1,928,253 |
| 2024-08-22 | 25.650 | 25.800 | 25.000 | 25.450 | 22.180 | 2,578,500 |
| 2024-08-21 | 25.600 | 25.750 | 25.350 | 25.650 | 22.355 | 2,535,308 |
| 2024-08-20 | 26.050 | 26.050 | 25.500 | 25.700 | 22.398 | 2,007,534 |
| 2024-08-19 | 25.900 | 26.400 | 25.800 | 25.900 | 22.572 | 1,906,000 |
| 2024-08-16 | 25.800 | 26.250 | 25.700 | 25.850 | 22.529 | 2,274,013 |
| 2024-08-15 | 26.150 | 26.300 | 25.650 | 25.800 | 22.485 | 3,501,500 |
| 2024-08-14 | 26.450 | 26.550 | 26.200 | 26.300 | 22.921 | 1,398,916 |
| 2024-08-13 | 26.850 | 26.950 | 26.250 | 26.700 | 23.270 | 2,193,874 |
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.