Beijing Energy International Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.010	1.050	1.010	1.050	0.884	182,000
2025-02-07	1.010	1.030	1.000	1.010	0.850	38,600
2025-02-06	1.010	1.010	1.010	1.010	0.850	23,000
2025-02-05	1.010	1.020	1.010	1.010	0.850	69,000
2025-02-04	1.020	1.020	1.020	1.020	0.859	23,000
2025-02-03	1.030	1.030	1.000	1.020	0.859	53,600
2025-01-28	1.040	1.040	1.000	1.000	0.842	164,000
2025-01-27	1.020	1.060	1.020	1.060	0.893	52,800
2025-01-24	1.020	1.050	1.000	1.010	0.850	165,000
2025-01-23	0.990	1.020	0.990	1.020	0.859	468,000
2025-01-22	1.030	1.030	0.980	1.000	0.842	975,000
2025-01-21	1.020	1.020	1.010	1.010	0.850	22,000
2025-01-20	1.030	1.030	0.980	1.020	0.859	986,600
2025-01-17	1.020	1.020	0.980	1.020	0.859	318,200
2025-01-16	1.050	1.050	1.050	1.050	0.884	111,800
2025-01-15	1.050	1.050	1.050	1.050	0.884	2,000
2025-01-14	1.060	1.070	1.050	1.050	0.884	80,000
2025-01-13	1.040	1.090	1.030	1.060	0.893	382,000
2025-01-10	1.030	1.030	1.010	1.030	0.867	124,000
2025-01-09	1.050	1.050	1.050	1.050	0.884	20,000
2025-01-08	1.020	1.030	1.020	1.030	0.867	67,600
2025-01-07	1.000	1.000	1.000	1.000	0.842	45,000
2025-01-06	1.000	1.010	1.000	1.010	0.850	45,600
2025-01-03	1.010	1.010	1.010	1.010	0.850	10,000
2025-01-02	1.000	1.020	0.990	1.010	0.850	277,000
2024-12-31	1.000	1.000	1.000	1.000	0.842	0
2024-12-30	1.020	1.020	1.000	1.000	0.842	254,800
2024-12-27	1.040	1.040	1.010	1.020	0.859	729,000
2024-12-24	1.040	1.060	1.030	1.060	0.893	138,000
2024-12-23	1.030	1.060	1.030	1.050	0.884	27,000
2024-12-20	1.050	1.060	1.020	1.060	0.893	329,000
2024-12-19	1.050	1.050	1.040	1.050	0.884	63,000
2024-12-18	1.020	1.070	1.020	1.070	0.901	219,000
2024-12-17	1.060	1.060	1.010	1.010	0.850	182,000
2024-12-16	1.060	1.070	1.010	1.030	0.867	189,800
2024-12-13	1.070	1.070	1.070	1.070	0.901	0
2024-12-12	1.050	1.070	1.050	1.070	0.901	100,000
2024-12-11	1.050	1.080	1.050	1.060	0.893	515,100
2024-12-10	1.050	1.050	1.020	1.030	0.867	157,200
2024-12-09	1.010	1.050	1.010	1.050	0.884	108,800
2024-12-06	1.000	1.130	1.000	1.050	0.884	387,800
2024-12-05	1.020	1.040	1.000	1.040	0.876	218,000
2024-12-04	1.020	1.050	1.020	1.040	0.876	164,200
2024-12-03	1.040	1.050	1.000	1.020	0.859	617,000
2024-12-02	1.040	1.130	1.040	1.050	0.884	851,200
2024-11-29	1.150	1.150	1.030	1.040	0.876	407,600
2024-11-28	1.150	1.180	1.140	1.150	0.968	318,000
2024-11-27	1.180	1.180	1.150	1.150	0.968	709,000
2024-11-26	1.170	1.190	1.160	1.180	0.994	317,800
2024-11-25	1.170	1.190	1.160	1.170	0.985	364,150
2024-11-22	1.230	1.230	1.170	1.170	0.985	458,000
2024-11-21	1.200	1.230	1.170	1.170	0.985	336,000
2024-11-20	1.250	1.250	1.180	1.210	1.019	508,600
2024-11-19	1.240	1.500	1.200	1.250	1.052	1,081,400
2024-11-18	1.240	1.250	1.200	1.200	1.010	511,200
2024-11-15	0.330	1.300	0.330	1.280	1.078	417,000
2024-11-14	1.410	1.410	1.300	1.340	1.128	450,600
2024-11-13	1.420	1.470	1.400	1.420	1.196	1,032,800
2024-11-12	1.410	1.420	1.350	1.410	1.187	533,000
2024-11-11	1.410	1.460	1.400	1.400	1.179	455,800

← NewerPage 8 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.