Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.500	1.500	1.460	1.460	1.337	340,000
2025-08-04	1.500	1.550	1.450	1.500	1.374	764,000
2025-08-01	1.520	1.570	1.460	1.460	1.337	3,172,800
2025-07-31	1.350	1.510	1.320	1.500	1.374	4,339,200
2025-07-30	1.310	1.350	1.310	1.350	1.236	948,400
2025-07-29	1.280	1.320	1.280	1.310	1.200	284,800
2025-07-28	1.280	1.310	1.280	1.300	1.191	869,600
2025-07-25	1.260	1.300	1.250	1.280	1.172	706,800
2025-07-24	1.260	1.260	1.240	1.260	1.154	314,600
2025-07-23	1.260	1.280	1.260	1.270	1.163	168,000
2025-07-22	1.280	1.300	1.260	1.280	1.172	554,800
2025-07-21	1.320	1.320	1.210	1.300	1.191	156,000
2025-07-18	1.360	1.360	1.290	1.310	1.200	366,000
2025-07-17	1.310	1.330	1.290	1.290	1.181	390,800
2025-07-16	1.330	1.340	1.290	1.320	1.209	868,800
2025-07-15	1.310	1.340	1.300	1.330	1.218	1,383,800
2025-07-14	1.200	1.300	1.200	1.290	1.181	2,191,600
2025-07-11	1.140	1.180	1.140	1.180	1.081	281,600
2025-07-10	1.200	1.200	1.160	1.170	1.072	125,200
2025-07-09	1.140	1.190	1.140	1.190	1.090	465,000
2025-07-08	1.110	1.140	1.100	1.130	1.035	333,000
2025-07-07	1.120	1.130	1.100	1.130	1.035	1,464,600
2025-07-04	1.190	1.190	1.130	1.130	1.035	56,000
2025-07-03	1.110	1.140	1.100	1.130	1.035	254,600
2025-07-02	1.140	1.150	1.130	1.130	1.035	119,000
2025-06-30	1.120	1.150	1.110	1.110	1.017	218,000
2025-06-27	1.130	1.130	1.110	1.120	1.026	32,000
2025-06-26	1.110	1.120	1.100	1.120	1.026	388,800
2025-06-25	1.110	1.110	1.100	1.110	1.017	801,400
2025-06-24	1.120	1.130	1.090	1.130	1.035	197,400
2025-06-23	1.150	1.160	1.120	1.130	1.035	58,000
2025-06-20	1.200	1.200	1.140	1.140	1.044	270,200
2025-06-19	1.280	1.280	1.210	1.240	1.044	773,000
2025-06-18	1.260	1.290	1.260	1.280	1.078	287,000
2025-06-17	1.250	1.290	1.220	1.270	1.069	402,000
2025-06-16	1.270	1.270	1.250	1.250	1.052	328,000
2025-06-13	1.260	1.270	1.190	1.260	1.061	828,000
2025-06-12	1.290	1.300	1.260	1.270	1.069	168,600
2025-06-11	1.240	1.280	1.240	1.280	1.078	360,000
2025-06-10	1.220	1.240	1.210	1.220	1.027	142,000
2025-06-09	1.220	1.240	1.220	1.240	1.044	121,000
2025-06-06	1.240	1.240	1.210	1.220	1.027	164,000
2025-06-05	1.210	1.210	1.190	1.200	1.010	116,000
2025-06-04	1.210	1.220	1.200	1.200	1.010	170,800
2025-06-03	1.230	1.240	1.180	1.220	1.027	356,000
2025-06-02	1.120	1.130	1.080	1.130	0.951	596,000
2025-05-30	1.220	1.230	1.170	1.170	0.985	518,000
2025-05-29	1.220	1.270	1.220	1.220	1.027	148,800
2025-05-28	1.290	1.290	1.210	1.220	1.027	14,000
2025-05-27	1.260	1.290	1.250	1.260	1.061	110,000
2025-05-26	1.330	1.330	1.260	1.260	1.061	220,000
2025-05-23	1.330	1.330	1.260	1.300	1.095	243,000
2025-05-22	1.340	1.360	1.320	1.330	1.120	754,800
2025-05-21	1.320	1.360	1.320	1.350	1.137	469,400
2025-05-20	1.260	1.330	1.260	1.320	1.111	532,200
2025-05-19	1.230	1.280	1.230	1.260	1.061	332,000
2025-05-16	1.220	1.260	1.210	1.230	1.036	116,000
2025-05-15	1.200	1.280	1.160	1.220	1.027	949,400
2025-05-14	1.120	1.200	1.120	1.200	1.010	994,600
2025-05-13	1.070	1.100	1.070	1.100	0.926	143,000

← NewerPage 6 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.