Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.060	1.070	1.060	1.070	0.901	66,000
2025-05-09	1.090	1.140	1.060	1.060	0.893	223,000
2025-05-08	1.070	1.090	1.050	1.090	0.918	632,400
2025-05-07	1.040	1.040	1.040	1.040	0.876	12,000
2025-05-06	1.030	1.060	1.030	1.060	0.893	37,000
2025-05-02	1.000	1.080	1.000	1.070	0.901	70,000
2025-04-30	1.010	1.050	1.010	1.010	0.850	214,000
2025-04-29	0.990	0.990	0.970	0.980	0.825	348,000
2025-04-28	1.000	1.020	0.980	0.980	0.825	1,200,000
2025-04-25	1.030	1.030	1.010	1.010	0.850	26,000
2025-04-24	1.010	1.030	1.010	1.030	0.867	77,600
2025-04-23	1.020	1.030	1.010	1.030	0.867	432,000
2025-04-22	1.020	1.030	1.010	1.010	0.850	58,000
2025-04-17	1.000	1.050	1.000	1.010	0.850	197,000
2025-04-16	1.040	1.040	1.000	1.000	0.842	62,000
2025-04-15	1.030	1.030	1.000	1.030	0.867	248,202
2025-04-14	1.010	1.030	1.010	1.030	0.867	90,400
2025-04-11	0.990	0.990	0.960	0.970	0.817	337,000
2025-04-10	0.980	1.000	0.970	0.990	0.834	848,000
2025-04-09	1.010	1.010	0.970	0.980	0.825	602,000
2025-04-08	1.020	1.020	1.000	1.010	0.850	136,000
2025-04-07	1.080	1.080	0.990	1.000	0.842	2,039,200
2025-04-03	1.130	1.150	1.120	1.130	0.951	536,000
2025-04-02	1.180	1.180	1.120	1.180	0.994	1,024,000
2025-04-01	1.010	1.530	1.010	1.190	1.002	3,999,400
2025-03-31	1.080	1.080	1.000	1.010	0.850	402,000
2025-03-28	1.100	1.150	1.050	1.080	0.909	691,000
2025-03-27	0.910	1.240	0.910	1.050	0.884	831,400
2025-03-26	0.920	0.950	0.920	0.950	0.800	394,000
2025-03-25	0.930	0.950	0.920	0.920	0.775	186,000
2025-03-24	0.950	0.950	0.900	0.900	0.758	132,000
2025-03-21	0.900	0.900	0.900	0.900	0.758	288,000
2025-03-20	0.920	0.920	0.920	0.920	0.775	277,400
2025-03-19	0.900	0.920	0.900	0.920	0.775	98,000
2025-03-18	0.930	0.970	0.930	0.930	0.783	508,000
2025-03-17	0.920	0.930	0.920	0.930	0.783	222,000
2025-03-14	0.920	0.920	0.920	0.920	0.775	487,800
2025-03-13	0.910	0.910	0.910	0.910	0.766	126,800
2025-03-12	0.910	0.910	0.910	0.910	0.766	0
2025-03-11	0.910	0.910	0.900	0.910	0.766	14,200
2025-03-10	0.940	0.940	0.900	0.910	0.766	579,000
2025-03-07	0.910	0.940	0.910	0.920	0.775	120,200
2025-03-06	0.910	0.930	0.900	0.910	0.766	755,400
2025-03-05	0.990	0.990	0.920	0.940	0.791	108,000
2025-03-04	0.910	0.920	0.900	0.920	0.775	999,000
2025-03-03	0.910	0.920	0.910	0.910	0.766	377,000
2025-02-28	0.900	0.910	0.900	0.910	0.766	123,600
2025-02-27	0.930	0.930	0.900	0.910	0.766	56,000
2025-02-26	0.950	0.950	0.900	0.910	0.766	1,658,000
2025-02-25	0.960	0.960	0.940	0.950	0.800	660,200
2025-02-24	0.960	0.990	0.960	0.960	0.808	290,000
2025-02-21	0.950	0.960	0.910	0.960	0.808	1,922,000
2025-02-20	0.950	0.970	0.920	0.940	0.791	1,302,000
2025-02-19	0.960	0.970	0.920	0.960	0.808	1,728,400
2025-02-18	0.960	0.970	0.920	0.930	0.783	2,608,000
2025-02-17	0.990	0.990	0.970	0.970	0.817	1,203,000
2025-02-14	0.990	1.010	0.980	0.990	0.834	1,331,400
2025-02-13	1.020	1.020	0.990	0.990	0.834	2,387,200
2025-02-12	1.070	1.070	1.010	1.020	0.859	3,630,400
2025-02-11	1.050	1.090	1.020	1.090	0.918	475,600

← NewerPage 7 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.