Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.220	1.230	1.220	1.230	1.126	36,000
2025-10-30	1.220	1.220	1.210	1.220	1.117	130,000
2025-10-28	1.200	1.210	1.200	1.200	1.099	304,000
2025-10-27	1.220	1.250	1.190	1.210	1.108	1,494,000
2025-10-24	1.260	1.280	1.260	1.270	1.163	190,000
2025-10-23	1.250	1.250	1.250	1.250	1.145	0
2025-10-22	1.250	1.270	1.250	1.250	1.145	138,000
2025-10-21	1.250	1.280	1.240	1.250	1.145	79,000
2025-10-20	1.210	1.250	1.210	1.250	1.145	152,200
2025-10-17	1.220	1.290	1.220	1.240	1.136	218,000
2025-10-16	1.250	1.250	1.240	1.240	1.136	18,600
2025-10-15	1.250	1.260	1.250	1.250	1.145	90,500
2025-10-14	1.250	1.260	1.210	1.220	1.117	499,600
2025-10-13	1.210	1.280	1.100	1.250	1.145	1,013,400
2025-10-10	1.280	1.280	1.250	1.260	1.154	725,200
2025-10-09	1.300	1.310	1.280	1.280	1.172	1,028,400
2025-10-08	1.260	1.280	1.260	1.270	1.163	171,200
2025-10-06	1.300	1.300	1.270	1.280	1.172	330,000
2025-10-03	1.270	1.330	1.270	1.310	1.200	304,200
2025-10-02	1.310	1.310	1.270	1.280	1.172	176,800
2025-09-30	1.280	1.320	1.280	1.300	1.191	314,400
2025-09-29	1.290	1.310	1.280	1.280	1.172	272,000
2025-09-26	1.270	1.280	1.260	1.280	1.172	264,000
2025-09-25	1.270	1.290	1.250	1.280	1.172	703,400
2025-09-24	1.250	1.270	1.250	1.270	1.163	848,000
2025-09-23	1.270	1.290	1.260	1.270	1.163	328,000
2025-09-22	1.270	1.300	1.270	1.270	1.163	666,000
2025-09-19	1.250	1.280	1.250	1.260	1.154	426,400
2025-09-18	1.310	1.310	1.260	1.260	1.154	2,343,000
2025-09-17	1.300	1.330	1.290	1.310	1.200	866,000
2025-09-16	1.320	1.350	1.280	1.300	1.191	3,164,000
2025-09-15	1.350	1.350	1.320	1.320	1.209	330,000
2025-09-12	1.390	1.390	1.320	1.340	1.227	1,320,000
2025-09-11	1.380	1.400	1.360	1.370	1.255	719,000
2025-09-10	1.380	1.450	1.380	1.410	1.291	439,000
2025-09-09	1.450	1.450	1.410	1.410	1.291	1,727,000
2025-09-08	1.450	1.450	1.390	1.420	1.300	1,907,000
2025-09-05	1.280	1.390	1.280	1.360	1.246	2,167,600
2025-09-04	1.340	1.340	1.280	1.300	1.191	153,000
2025-09-03	1.330	1.330	1.260	1.300	1.191	688,400
2025-09-02	1.350	1.350	1.300	1.300	1.191	347,000
2025-09-01	1.360	1.450	1.300	1.320	1.209	603,000
2025-08-29	1.330	1.330	1.300	1.310	1.200	188,000
2025-08-28	1.330	1.330	1.290	1.330	1.218	414,000
2025-08-27	1.360	1.360	1.310	1.320	1.209	181,000
2025-08-26	1.320	1.350	1.310	1.340	1.227	768,600
2025-08-25	1.260	1.370	1.260	1.360	1.246	1,405,000
2025-08-22	1.360	1.360	1.330	1.350	1.236	356,200
2025-08-21	1.400	1.400	1.340	1.350	1.236	695,000
2025-08-20	1.390	1.390	1.370	1.370	1.255	226,000
2025-08-19	1.390	1.410	1.380	1.410	1.291	1,031,800
2025-08-18	1.390	1.400	1.380	1.380	1.264	880,000
2025-08-15	1.420	1.430	1.390	1.390	1.273	1,467,000
2025-08-14	1.420	1.440	1.420	1.420	1.300	343,000
2025-08-13	1.420	1.420	1.390	1.420	1.300	513,000
2025-08-12	1.400	1.410	1.360	1.410	1.291	582,000
2025-08-11	1.380	1.420	1.380	1.420	1.300	492,000
2025-08-08	1.390	1.420	1.380	1.380	1.264	574,000
2025-08-07	1.480	1.480	1.400	1.410	1.291	316,400
2025-08-06	1.500	1.500	1.410	1.410	1.291	432,000

← NewerPage 5 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.