Beijing Enterprises Water Group Limited (0371.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 2.490 | 2.560 | 2.460 | 2.470 | 2.470 | 22,682,361 |
| 23 May 2024 | 2.470 | 2.550 | 2.450 | 2.520 | 2.520 | 35,009,319 |
| 22 May 2024 | 2.460 | 2.530 | 2.420 | 2.480 | 2.480 | 32,804,216 |
| 21 May 2024 | 2.430 | 2.470 | 2.380 | 2.450 | 2.450 | 34,038,761 |
| 20 May 2024 | 2.460 | 2.500 | 2.400 | 2.450 | 2.450 | 39,845,706 |
| 17 May 2024 | 2.490 | 2.520 | 2.430 | 2.460 | 2.460 | 41,983,743 |
| 16 May 2024 | 2.460 | 2.570 | 2.410 | 2.470 | 2.470 | 57,644,721 |
| 14 May 2024 | 2.440 | 2.460 | 2.380 | 2.420 | 2.420 | 26,143,590 |
| 13 May 2024 | 2.260 | 2.450 | 2.260 | 2.410 | 2.410 | 64,302,921 |
| 10 May 2024 | 2.140 | 2.260 | 2.140 | 2.240 | 2.240 | 41,956,805 |
| 09 May 2024 | 2.100 | 2.180 | 2.100 | 2.140 | 2.140 | 18,617,426 |
| 08 May 2024 | 2.190 | 2.190 | 2.110 | 2.120 | 2.120 | 16,959,283 |
| 07 May 2024 | 2.140 | 2.200 | 2.110 | 2.190 | 2.190 | 28,677,898 |
| 06 May 2024 | 2.010 | 2.160 | 2.010 | 2.140 | 2.140 | 53,697,717 |
| 03 May 2024 | 1.990 | 2.000 | 1.970 | 1.990 | 1.990 | 6,442,000 |
| 02 May 2024 | 1.970 | 1.980 | 1.930 | 1.980 | 1.980 | 17,388,126 |
| 30 Apr 2024 | 1.970 | 1.990 | 1.970 | 1.980 | 1.980 | 23,954,931 |
| 29 Apr 2024 | 2.020 | 2.020 | 1.930 | 1.970 | 1.970 | 37,842,000 |
| 26 Apr 2024 | 1.990 | 2.000 | 1.970 | 1.980 | 1.980 | 22,694,000 |
| 25 Apr 2024 | 1.950 | 2.000 | 1.940 | 1.980 | 1.980 | 24,373,811 |
| 24 Apr 2024 | 1.910 | 1.950 | 1.900 | 1.950 | 1.950 | 13,411,141 |
| 23 Apr 2024 | 1.890 | 1.910 | 1.860 | 1.900 | 1.900 | 26,725,570 |
| 22 Apr 2024 | 1.910 | 1.940 | 1.880 | 1.880 | 1.880 | 20,498,205 |
| 19 Apr 2024 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 45,917,353 |
| 18 Apr 2024 | 1.910 | 1.970 | 1.910 | 1.930 | 1.930 | 22,122,199 |
| 17 Apr 2024 | 1.900 | 1.930 | 1.880 | 1.910 | 1.910 | 34,476,954 |
| 16 Apr 2024 | 1.870 | 1.910 | 1.860 | 1.910 | 1.910 | 23,661,698 |
| 15 Apr 2024 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 25,740,908 |
| 12 Apr 2024 | 1.930 | 1.930 | 1.840 | 1.890 | 1.890 | 43,411,425 |
| 11 Apr 2024 | 1.880 | 1.950 | 1.860 | 1.930 | 1.930 | 22,596,637 |
| 10 Apr 2024 | 1.850 | 1.940 | 1.840 | 1.890 | 1.890 | 69,562,000 |
| 09 Apr 2024 | 1.820 | 1.890 | 1.800 | 1.840 | 1.840 | 34,525,042 |
| 08 Apr 2024 | 1.770 | 1.830 | 1.760 | 1.820 | 1.820 | 28,462,536 |
| 05 Apr 2024 | 1.790 | 1.790 | 1.720 | 1.750 | 1.750 | 12,371,349 |
| 03 Apr 2024 | 1.730 | 1.810 | 1.720 | 1.780 | 1.780 | 49,778,983 |
| 02 Apr 2024 | 1.730 | 1.770 | 1.710 | 1.730 | 1.730 | 54,998,232 |
| 28 Mar 2024 | 1.770 | 1.790 | 1.740 | 1.740 | 1.740 | 36,654,016 |
| 27 Mar 2024 | 1.800 | 1.810 | 1.740 | 1.770 | 1.770 | 36,447,835 |
| 26 Mar 2024 | 1.980 | 1.980 | 1.770 | 1.780 | 1.780 | 80,900,000 |
| 25 Mar 2024 | 1.980 | 2.020 | 1.970 | 1.980 | 1.980 | 11,300,254 |
| 22 Mar 2024 | 2.030 | 2.030 | 1.960 | 1.980 | 1.980 | 19,517,231 |
| 21 Mar 2024 | 2.020 | 2.060 | 1.980 | 2.040 | 2.040 | 24,467,459 |
| 20 Mar 2024 | 2.020 | 2.030 | 1.980 | 2.010 | 2.010 | 18,002,068 |
| 19 Mar 2024 | 2.000 | 2.070 | 1.970 | 2.020 | 2.020 | 24,219,558 |
| 18 Mar 2024 | 1.960 | 2.020 | 1.950 | 2.000 | 2.000 | 25,936,078 |
| 15 Mar 2024 | 1.950 | 1.980 | 1.910 | 1.960 | 1.960 | 56,361,238 |
| 14 Mar 2024 | 1.960 | 1.990 | 1.920 | 1.940 | 1.940 | 14,690,000 |
| 13 Mar 2024 | 1.900 | 1.970 | 1.900 | 1.950 | 1.950 | 21,112,479 |
| 12 Mar 2024 | 1.910 | 1.920 | 1.860 | 1.910 | 1.910 | 25,306,850 |
| 11 Mar 2024 | 1.900 | 1.930 | 1.890 | 1.900 | 1.900 | 22,415,275 |
| 08 Mar 2024 | 1.840 | 1.910 | 1.840 | 1.890 | 1.890 | 21,380,000 |
| 07 Mar 2024 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 16,324,583 |
| 06 Mar 2024 | 1.820 | 1.850 | 1.810 | 1.830 | 1.830 | 10,850,500 |
| 05 Mar 2024 | 1.850 | 1.870 | 1.800 | 1.810 | 1.810 | 17,329,930 |
| 04 Mar 2024 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 20,862,000 |
| 01 Mar 2024 | 1.840 | 1.880 | 1.820 | 1.860 | 1.860 | 14,309,710 |
| 29 Feb 2024 | 1.880 | 1.920 | 1.820 | 1.840 | 1.840 | 49,447,130 |
| 28 Feb 2024 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 15,025,167 |
| 27 Feb 2024 | 1.910 | 1.930 | 1.870 | 1.890 | 1.890 | 28,752,332 |
| 26 Feb 2024 | 1.950 | 1.950 | 1.870 | 1.910 | 1.910 | 37,947,244 |
| 23 Feb 2024 | 1.960 | 2.000 | 1.930 | 1.950 | 1.950 | 22,917,414 |
| 22 Feb 2024 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 19,258,000 |
| 21 Feb 2024 | 1.920 | 1.960 | 1.880 | 1.890 | 1.890 | 31,881,306 |
| 20 Feb 2024 | 1.880 | 1.930 | 1.860 | 1.920 | 1.920 | 31,867,308 |
| 19 Feb 2024 | 1.790 | 1.900 | 1.780 | 1.880 | 1.880 | 29,132,000 |
| 16 Feb 2024 | 1.750 | 1.790 | 1.720 | 1.760 | 1.760 | 11,398,110 |
| 15 Feb 2024 | 1.700 | 1.750 | 1.680 | 1.740 | 1.740 | 7,639,790 |
| 14 Feb 2024 | 1.750 | 1.760 | 1.690 | 1.710 | 1.710 | 29,381,875 |
| 09 Feb 2024 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
| 08 Feb 2024 | 1.870 | 1.890 | 1.840 | 1.850 | 1.850 | 28,469,254 |
| 07 Feb 2024 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 33,138,244 |
| 06 Feb 2024 | 1.830 | 1.890 | 1.820 | 1.880 | 1.880 | 36,488,870 |
| 05 Feb 2024 | 1.850 | 1.870 | 1.810 | 1.830 | 1.830 | 14,510,406 |
| 02 Feb 2024 | 1.880 | 1.900 | 1.820 | 1.860 | 1.860 | 16,943,997 |
| 01 Feb 2024 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 24,785,800 |
| 31 Jan 2024 | 1.870 | 1.920 | 1.870 | 1.900 | 1.900 | 29,584,000 |
| 30 Jan 2024 | 1.940 | 1.940 | 1.870 | 1.890 | 1.890 | 37,244,963 |
| 29 Jan 2024 | 1.920 | 1.970 | 1.920 | 1.940 | 1.940 | 19,900,156 |
| 26 Jan 2024 | 1.960 | 1.970 | 1.900 | 1.940 | 1.940 | 21,926,990 |
| 25 Jan 2024 | 1.880 | 1.970 | 1.870 | 1.960 | 1.960 | 30,752,764 |
| 24 Jan 2024 | 1.800 | 1.890 | 1.780 | 1.860 | 1.860 | 27,787,133 |
| 23 Jan 2024 | 1.760 | 1.780 | 1.720 | 1.770 | 1.770 | 45,474,635 |
| 22 Jan 2024 | 1.800 | 1.830 | 1.730 | 1.760 | 1.760 | 46,147,874 |
| 19 Jan 2024 | 1.840 | 1.840 | 1.750 | 1.800 | 1.800 | 55,285,954 |
| 18 Jan 2024 | 1.840 | 1.860 | 1.780 | 1.840 | 1.840 | 44,990,000 |
| 17 Jan 2024 | 1.950 | 1.950 | 1.820 | 1.840 | 1.840 | 43,803,019 |
| 16 Jan 2024 | 1.990 | 2.020 | 1.940 | 1.960 | 1.960 | 24,404,000 |
| 15 Jan 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | - |
| 12 Jan 2024 | 1.940 | 2.050 | 1.930 | 2.050 | 2.050 | 41,832,217 |
| 11 Jan 2024 | 1.920 | 1.990 | 1.890 | 1.940 | 1.940 | 41,681,640 |
| 10 Jan 2024 | 1.910 | 1.970 | 1.880 | 1.920 | 1.920 | 41,445,330 |
| 09 Jan 2024 | 1.890 | 1.930 | 1.860 | 1.910 | 1.910 | 41,810,398 |
| 08 Jan 2024 | 1.910 | 1.930 | 1.850 | 1.890 | 1.890 | 27,533,970 |
| 05 Jan 2024 | 1.940 | 1.940 | 1.870 | 1.900 | 1.900 | 30,898,893 |
| 04 Jan 2024 | 1.840 | 1.940 | 1.820 | 1.930 | 1.930 | 57,973,715 |
| 03 Jan 2024 | 1.760 | 1.830 | 1.750 | 1.820 | 1.820 | 38,094,472 |
| 02 Jan 2024 | 1.740 | 1.780 | 1.700 | 1.760 | 1.760 | 27,838,133 |
| 29 Dec 2023 | 1.710 | 1.750 | 1.690 | 1.740 | 1.740 | 24,098,998 |
| 28 Dec 2023 | 1.680 | 1.730 | 1.650 | 1.710 | 1.710 | 18,761,077 |
| 27 Dec 2023 | 1.620 | 1.680 | 1.610 | 1.680 | 1.680 | 36,686,418 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.