Beijing Energy International Holding Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.570	0.575	0.560	0.575	0.575	149,000
2026-10-21	0.560	0.570	0.560	0.570	0.570	16,000
2026-10-20	0.595	0.610	0.575	0.590	0.590	148,000
2026-10-16	0.595	0.610	0.575	0.590	0.590	148,000
2026-10-15	0.560	0.600	0.560	0.580	0.580	250,000
2026-10-14	0.610	0.620	0.600	0.600	0.600	24,000
2026-10-13	0.580	0.605	0.580	0.585	0.585	70,400
2026-10-12	0.585	0.600	0.570	0.580	0.580	81,200
2026-10-09	0.570	0.570	0.570	0.570	0.570	34,000
2026-10-08	0.560	0.570	0.560	0.570	0.570	16,000
2026-10-07	0.560	0.570	0.560	0.570	0.570	16,000
2026-10-06	0.570	0.605	0.560	0.565	0.565	511,000
2026-10-05	0.550	0.555	0.550	0.555	0.555	4,000
2026-10-02	0.555	0.580	0.550	0.565	0.565	122,000
2026-09-30	0.580	0.620	0.540	0.580	0.580	258,200
2026-09-29	0.585	0.585	0.520	0.550	0.550	633,700
2026-09-28	0.585	0.585	0.510	0.560	0.560	824,600
2026-09-25	0.595	0.595	0.595	0.595	0.595	0
2026-09-24	0.590	0.595	0.580	0.595	0.595	57,600
2026-09-23	0.595	0.595	0.590	0.590	0.590	84,200
2026-09-22	0.590	0.590	0.590	0.590	0.590	36,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.