Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.820	0.840	0.810	0.840	0.840	168,000
2026-07-28	0.860	0.860	0.860	0.860	0.860	11,000
2026-07-27	0.880	0.880	0.850	0.860	0.860	32,400
2026-07-24	0.880	0.900	0.860	0.880	0.880	192,000
2026-07-23	0.890	0.920	0.890	0.900	0.900	62,000
2026-07-22	0.880	0.920	0.870	0.880	0.880	834,000
2026-07-21	0.820	0.880	0.820	0.860	0.860	286,000
2026-07-20	0.940	0.940	0.800	0.830	0.830	768,000
2026-07-17	0.750	0.780	0.740	0.780	0.780	361,000
2026-07-16	0.800	0.800	0.740	0.740	0.740	62,000
2026-07-15	0.770	0.770	0.770	0.770	0.770	4,000
2026-07-14	0.770	0.770	0.760	0.760	0.760	44,000
2026-07-13	0.770	0.770	0.760	0.760	0.760	436,000
2026-07-10	0.780	0.780	0.780	0.780	0.780	138,000
2026-07-09	0.780	0.800	0.780	0.780	0.780	30,800
2026-07-08	0.820	0.820	0.810	0.810	0.810	32,000
2026-07-07	0.760	0.800	0.760	0.800	0.800	79,000
2026-07-06	0.830	0.830	0.780	0.800	0.800	51,400
2026-07-03	0.840	0.850	0.810	0.820	0.820	48,000
2026-07-02	0.820	0.820	0.790	0.800	0.800	366,000
2026-06-30	0.790	0.810	0.790	0.810	0.810	12,000
2026-06-29	0.770	0.820	0.770	0.810	0.810	263,000
2026-06-26	0.780	0.780	0.750	0.770	0.770	272,000
2026-06-25	0.820	0.820	0.790	0.810	0.810	199,600
2026-06-24	0.850	0.860	0.820	0.820	0.820	101,800
2026-06-23	0.900	0.920	0.870	0.870	0.870	844,000
2026-06-22	0.920	0.950	0.910	0.950	0.870	156,400
2026-06-18	0.910	0.920	0.900	0.920	0.843	245,800
2026-06-17	0.910	0.910	0.900	0.900	0.824	443,000
2026-06-16	0.920	0.930	0.890	0.900	0.824	742,000
2026-06-15	0.930	0.930	0.910	0.920	0.843	837,000
2026-06-12	0.940	0.940	0.920	0.920	0.843	126,000
2026-06-11	0.930	0.990	0.930	0.960	0.879	248,000
2026-06-10	0.940	0.940	0.920	0.930	0.852	200,000
2026-06-09	0.940	0.950	0.920	0.930	0.852	371,400
2026-06-08	0.950	0.950	0.920	0.920	0.843	210,000
2026-06-05	0.960	0.960	0.950	0.950	0.870	146,000
2026-06-04	0.980	0.980	0.950	0.950	0.870	17,000
2026-06-03	0.980	0.980	0.960	0.970	0.888	79,000
2026-06-02	0.960	0.960	0.960	0.960	0.879	158,000
2026-06-01	0.980	0.990	0.960	0.960	0.879	300,000
2026-05-29	0.980	0.990	0.970	0.980	0.898	316,600
2026-05-28	0.950	0.980	0.940	0.980	0.898	152,400
2026-05-27	0.960	0.960	0.950	0.960	0.879	404,200
2026-05-26	1.000	1.000	0.960	0.960	0.879	880,000
2026-05-22	0.990	1.020	0.980	1.000	0.916	297,000
2026-05-21	1.010	1.020	1.000	1.000	0.916	655,000
2026-05-20	1.020	1.020	1.010	1.010	0.925	25,000
2026-05-19	1.020	1.030	1.020	1.030	0.943	122,000
2026-05-18	1.010	1.020	1.000	1.020	0.934	341,000
2026-05-15	1.020	1.030	1.010	1.030	0.943	298,000
2026-05-14	1.030	1.030	1.010	1.020	0.934	209,000
2026-05-13	1.050	1.050	1.020	1.020	0.934	292,600
2026-05-12	1.030	1.040	1.010	1.020	0.934	931,000
2026-05-11	1.070	1.070	1.030	1.040	0.952	1,058,000
2026-05-08	1.080	1.080	1.050	1.080	0.989	133,000
2026-05-07	1.070	1.090	1.070	1.080	0.989	352,000
2026-05-06	1.050	1.050	1.050	1.050	0.962	23,000
2026-05-05	1.050	1.060	1.050	1.050	0.962	178,000
2026-05-04	1.060	1.070	1.050	1.050	0.962	230,400

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.0800 HKD
2025-06-20	0.1000 HKD
2024-06-20	0.0100 HKD
2023-06-29	0.0100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.