Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.070	1.070	1.050	1.060	0.971	610,000
2026-04-29	1.070	1.070	1.060	1.060	0.971	84,000
2026-04-28	1.070	1.070	1.050	1.050	0.962	1,330,200
2026-04-27	1.090	1.090	1.060	1.060	0.971	62,000
2026-04-24	1.070	1.080	1.060	1.080	0.989	1,253,200
2026-04-23	1.060	1.070	1.060	1.070	0.980	33,600
2026-04-22	1.060	1.070	1.060	1.060	0.971	84,000
2026-04-21	1.070	1.080	1.060	1.060	0.971	126,000
2026-04-20	1.070	1.080	1.060	1.070	0.980	785,000
2026-04-17	1.070	1.080	1.070	1.080	0.989	42,000
2026-04-16	1.070	1.070	1.070	1.070	0.980	38,100
2026-04-15	1.070	1.070	1.060	1.060	0.971	184,000
2026-04-14	1.070	1.080	1.070	1.070	0.980	43,000
2026-04-13	1.080	1.080	1.070	1.070	0.980	111,000
2026-04-10	1.100	1.100	1.090	1.090	0.998	45,000
2026-04-09	1.080	1.100	1.080	1.080	0.989	72,000
2026-04-08	1.090	1.100	1.070	1.080	0.989	198,000
2026-04-02	1.100	1.100	1.070	1.090	0.998	271,000
2026-04-01	1.100	1.100	1.080	1.080	0.989	721,600
2026-03-31	1.080	1.090	1.070	1.070	0.980	194,600
2026-03-30	1.100	1.100	1.060	1.060	0.971	356,000
2026-03-27	1.090	1.130	1.090	1.100	1.007	1,023,800
2026-03-26	1.130	1.130	1.130	1.130	1.035	10,000
2026-03-25	1.120	1.130	1.110	1.120	1.026	263,000
2026-03-24	1.090	1.100	1.090	1.100	1.007	98,000
2026-03-23	1.120	1.120	1.060	1.090	0.998	820,000
2026-03-20	1.100	1.100	1.070	1.070	0.980	516,000
2026-03-19	1.110	1.120	1.100	1.110	1.017	784,000
2026-03-18	1.090	1.140	1.090	1.120	1.026	540,000
2026-03-17	1.070	1.090	1.070	1.090	0.998	658,000
2026-03-16	1.260	1.260	1.060	1.070	0.980	5,026,300
2026-03-13	1.290	1.290	1.260	1.260	1.154	557,800
2026-03-12	1.230	1.290	1.230	1.270	1.163	905,000
2026-03-11	1.200	1.240	1.200	1.230	1.126	921,800
2026-03-10	1.190	1.220	1.190	1.200	1.099	167,200
2026-03-09	1.210	1.210	1.180	1.190	1.090	620,400
2026-03-06	1.190	1.210	1.180	1.210	1.108	154,200
2026-03-05	1.220	1.240	1.180	1.190	1.090	532,000
2026-03-04	1.190	1.200	1.180	1.200	1.099	1,094,000
2026-03-03	1.250	1.250	1.200	1.210	1.108	736,000
2026-03-02	1.250	1.260	1.220	1.230	1.126	632,000
2026-02-27	1.230	1.270	1.200	1.240	1.136	1,406,000
2026-02-26	1.210	1.210	1.200	1.200	1.099	148,000
2026-02-25	1.210	1.220	1.210	1.210	1.108	208,000
2026-02-24	1.210	1.220	1.200	1.210	1.108	250,000
2026-02-23	1.220	1.240	1.200	1.220	1.117	553,400
2026-02-20	1.220	1.220	1.220	1.220	1.117	0
2026-02-16	1.160	1.240	1.160	1.220	1.117	8,000
2026-02-13	1.210	1.230	1.200	1.200	1.099	444,000
2026-02-12	1.210	1.220	1.200	1.200	1.099	190,000
2026-02-11	1.200	1.200	1.180	1.180	1.081	251,000
2026-02-10	1.190	1.250	1.190	1.200	1.099	192,600
2026-02-09	1.180	1.190	1.170	1.190	1.090	233,800
2026-02-06	1.200	1.200	1.150	1.160	1.062	4,984,000
2026-02-05	1.190	1.220	1.180	1.200	1.099	3,632,000
2026-02-04	1.160	1.180	1.160	1.170	1.072	86,400
2026-02-03	1.150	1.180	1.150	1.160	1.062	279,600
2026-02-02	1.180	1.180	1.160	1.160	1.062	190,200
2026-01-30	1.200	1.210	1.170	1.180	1.081	3,916,200
2026-01-29	1.250	1.250	1.200	1.200	1.099	1,691,600

← NewerPage 3 of 21 · 1,234 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.