Beijing Energy International Holding Co Ltd historical data

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

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
2026-09-21	0.600	0.610	0.595	0.600	0.600	154,000
2026-09-18	0.600	0.600	0.590	0.590	0.590	507,000
2026-09-17	0.650	0.655	0.580	0.600	0.600	1,859,600
2026-09-16	0.675	0.675	0.675	0.675	0.675	0
2026-09-15	0.650	0.675	0.640	0.675	0.675	151,000
2026-09-14	0.675	0.675	0.655	0.660	0.660	139,800
2026-09-11	0.660	0.670	0.650	0.665	0.665	79,200
2026-09-10	0.670	0.670	0.660	0.670	0.670	74,000
2026-09-09	0.675	0.675	0.670	0.670	0.670	92,600
2026-09-08	0.685	0.685	0.670	0.670	0.670	28,000
2026-09-07	0.690	0.690	0.665	0.685	0.685	136,000
2026-09-04	0.700	0.700	0.670	0.690	0.690	318,000
2026-09-03	0.700	0.700	0.700	0.700	0.700	6,000
2026-09-02	0.680	0.690	0.680	0.690	0.690	64,000
2026-09-01	0.700	0.700	0.690	0.690	0.690	102,000
2026-08-31	0.695	0.700	0.695	0.700	0.700	60,000
2026-08-28	0.725	0.725	0.685	0.695	0.695	212,000
2026-08-27	0.690	0.700	0.690	0.695	0.695	243,000
2026-08-26	0.700	0.705	0.690	0.690	0.690	497,000
2026-08-25	0.705	0.705	0.705	0.705	0.705	0
2026-08-24	0.730	0.730	0.695	0.705	0.705	979,400
2026-08-21	0.720	0.720	0.710	0.720	0.720	180,000
2026-08-20	0.715	0.725	0.700	0.720	0.720	82,000
2026-08-19	0.740	0.740	0.715	0.725	0.725	282,600
2026-08-18	0.750	0.750	0.740	0.750	0.750	24,000
2026-08-17	0.750	0.755	0.745	0.755	0.755	76,000
2026-08-14	0.780	0.780	0.745	0.750	0.750	54,000
2026-08-13	0.760	0.760	0.740	0.760	0.760	222,000
2026-08-12	0.760	0.760	0.740	0.750	0.750	222,000
2026-08-11	0.760	0.760	0.750	0.750	0.750	76,000
2026-08-10	0.790	0.790	0.760	0.760	0.760	275,000
2026-08-07	0.785	0.785	0.780	0.785	0.785	36,000
2026-08-06	0.790	0.790	0.780	0.780	0.780	30,000
2026-08-05	0.800	0.800	0.790	0.795	0.795	246,000
2026-08-04	0.800	0.800	0.780	0.800	0.800	114,000
2026-08-03	0.770	0.825	0.770	0.825	0.825	12,000
2026-07-31	0.810	0.850	0.810	0.820	0.820	232,000
2026-07-30	0.850	0.850	0.820	0.820	0.820	228,500
2026-07-29	0.820	0.840	0.810	0.840	0.840	168,000

Page 1 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.