Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.240	1.240	1.220	1.220	1.117	580,000
2026-01-27	1.240	1.250	1.230	1.230	1.126	290,000
2026-01-26	1.250	1.250	1.220	1.240	1.136	673,000
2026-01-23	1.250	1.270	1.240	1.240	1.136	889,000
2026-01-22	1.260	1.260	1.240	1.250	1.145	521,000
2026-01-21	1.270	1.270	1.230	1.250	1.145	218,000
2026-01-20	1.260	1.260	1.240	1.240	1.136	40,000
2026-01-19	1.360	1.360	1.250	1.250	1.145	1,360,800
2026-01-16	1.300	1.310	1.270	1.280	1.172	536,000
2026-01-15	1.250	1.360	1.250	1.320	1.209	1,805,400
2026-01-14	1.190	1.270	1.190	1.250	1.145	1,141,800
2026-01-13	1.200	1.220	1.190	1.190	1.090	610,600
2026-01-12	1.170	1.270	1.160	1.200	1.099	1,184,800
2026-01-09	1.130	1.140	1.120	1.130	1.035	411,600
2026-01-08	1.120	1.140	1.110	1.120	1.026	810,000
2026-01-07	1.140	1.140	1.110	1.120	1.026	4,044,200
2026-01-06	1.190	1.190	1.140	1.140	1.044	3,694,000
2026-01-05	1.150	1.170	1.150	1.170	1.072	1,761,600
2026-01-02	1.150	1.170	1.150	1.150	1.053	562,000
2025-12-31	1.160	1.160	1.150	1.150	1.053	115,000
2025-12-30	1.120	1.150	1.110	1.150	1.053	414,000
2025-12-29	1.130	1.130	1.110	1.130	1.035	849,000
2025-12-24	1.140	1.140	1.090	1.120	1.026	3,287,600
2025-12-23	1.140	1.160	1.110	1.140	1.044	754,220
2025-12-22	1.150	1.160	1.130	1.130	1.035	643,000
2025-12-19	1.170	1.170	1.150	1.150	1.053	86,000
2025-12-18	1.170	1.170	1.160	1.170	1.072	388,400
2025-12-17	1.170	1.180	1.150	1.170	1.072	1,098,000
2025-12-16	1.170	1.180	1.160	1.180	1.081	341,000
2025-12-15	1.170	1.190	1.170	1.180	1.081	437,600
2025-12-12	1.170	1.190	1.170	1.180	1.081	176,000
2025-12-11	1.190	1.190	1.170	1.190	1.090	308,000
2025-12-10	1.190	1.200	1.170	1.190	1.090	417,320
2025-12-09	1.200	1.200	1.170	1.190	1.090	434,800
2025-12-08	1.190	1.200	1.160	1.200	1.099	572,000
2025-12-05	1.170	1.180	1.150	1.180	1.081	112,000
2025-12-04	1.150	1.160	1.150	1.160	1.062	72,000
2025-12-03	1.140	1.180	1.130	1.170	1.072	1,390,000
2025-12-02	1.120	1.130	1.110	1.130	1.035	114,000
2025-12-01	1.130	1.130	1.110	1.120	1.026	789,800
2025-11-28	1.110	1.130	1.110	1.120	1.026	48,000
2025-11-27	1.120	1.140	1.110	1.120	1.026	470,000
2025-11-26	1.130	1.130	1.120	1.120	1.026	592,000
2025-11-25	1.140	1.140	1.130	1.130	1.035	865,000
2025-11-24	1.150	1.150	1.140	1.140	1.044	444,000
2025-11-21	1.170	1.170	1.140	1.160	1.062	2,072,000
2025-11-20	1.180	1.180	1.170	1.170	1.072	512,000
2025-11-19	1.190	1.200	1.170	1.180	1.081	367,000
2025-11-18	1.200	1.200	1.180	1.180	1.081	702,000
2025-11-17	1.200	1.210	1.190	1.200	1.099	554,000
2025-11-14	1.210	1.250	1.180	1.200	1.099	2,045,400
2025-11-13	1.200	1.210	1.200	1.200	1.099	75,200
2025-11-12	1.210	1.210	1.200	1.200	1.099	456,000
2025-11-11	1.220	1.220	1.200	1.200	1.099	86,800
2025-11-10	1.230	1.230	1.210	1.220	1.117	151,000
2025-11-07	1.210	1.210	1.200	1.200	1.099	180,000
2025-11-06	1.200	1.220	1.200	1.210	1.108	274,800
2025-11-05	1.190	1.200	1.190	1.190	1.090	71,200
2025-11-04	1.200	1.210	1.190	1.200	1.099	424,000
2025-11-03	1.210	1.230	1.200	1.210	1.108	220,000

← NewerPage 4 of 21 · 1,229 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.