Beijing Enterprises Holdings Limited (0392.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 27.550 | 28.350 | 27.350 | 27.500 | 27.500 | 8,979,923 |
| 30 May 2024 | 27.950 | 28.200 | 27.300 | 27.450 | 27.450 | 2,242,989 |
| 29 May 2024 | 28.200 | 28.350 | 27.850 | 28.000 | 28.000 | 1,714,500 |
| 28 May 2024 | 28.200 | 28.600 | 28.000 | 28.250 | 28.250 | 1,824,561 |
| 27 May 2024 | 27.800 | 28.200 | 27.600 | 28.100 | 28.100 | 2,448,960 |
| 24 May 2024 | 27.700 | 28.200 | 27.600 | 27.750 | 27.750 | 2,096,532 |
| 23 May 2024 | 27.800 | 28.350 | 27.650 | 27.900 | 27.900 | 2,688,269 |
| 22 May 2024 | 27.750 | 28.200 | 27.750 | 28.050 | 28.050 | 1,739,187 |
| 21 May 2024 | 28.150 | 28.350 | 27.600 | 27.750 | 27.750 | 1,565,337 |
| 20 May 2024 | 28.450 | 28.450 | 27.900 | 28.150 | 28.150 | 2,179,124 |
| 17 May 2024 | 28.250 | 28.300 | 27.700 | 28.100 | 28.100 | 3,515,260 |
| 16 May 2024 | 28.200 | 28.600 | 28.050 | 28.250 | 28.250 | 3,605,937 |
| 14 May 2024 | 28.350 | 28.500 | 27.850 | 28.000 | 28.000 | 1,735,171 |
| 13 May 2024 | 27.450 | 28.450 | 27.350 | 28.350 | 28.350 | 4,033,311 |
| 10 May 2024 | 26.400 | 27.500 | 26.400 | 27.450 | 27.450 | 3,766,084 |
| 09 May 2024 | 26.200 | 26.600 | 26.150 | 26.450 | 26.450 | 2,889,952 |
| 08 May 2024 | 26.400 | 26.850 | 26.050 | 26.100 | 26.100 | 2,671,836 |
| 07 May 2024 | 26.050 | 26.450 | 25.900 | 26.300 | 26.300 | 2,970,500 |
| 06 May 2024 | 25.400 | 26.100 | 25.400 | 25.850 | 25.850 | 2,368,805 |
| 03 May 2024 | 25.450 | 25.800 | 25.250 | 25.300 | 25.300 | 787,420 |
| 02 May 2024 | 25.100 | 25.300 | 24.700 | 25.200 | 25.200 | 872,296 |
| 30 Apr 2024 | 25.500 | 25.600 | 25.050 | 25.100 | 25.100 | 2,206,257 |
| 29 Apr 2024 | 25.100 | 25.650 | 25.100 | 25.350 | 25.350 | 2,339,500 |
| 26 Apr 2024 | 25.050 | 25.350 | 25.050 | 25.100 | 25.100 | 1,810,686 |
| 25 Apr 2024 | 24.650 | 25.250 | 24.600 | 24.950 | 24.950 | 2,961,167 |
| 24 Apr 2024 | 24.150 | 24.800 | 24.100 | 24.650 | 24.650 | 2,404,256 |
| 23 Apr 2024 | 24.200 | 24.350 | 23.900 | 24.050 | 24.050 | 2,215,220 |
| 22 Apr 2024 | 23.900 | 24.250 | 23.800 | 24.000 | 24.000 | 1,794,037 |
| 19 Apr 2024 | 23.700 | 23.950 | 23.500 | 23.750 | 23.750 | 1,354,134 |
| 18 Apr 2024 | 23.900 | 24.150 | 23.700 | 23.700 | 23.700 | 1,445,000 |
| 17 Apr 2024 | 23.600 | 23.900 | 23.400 | 23.750 | 23.750 | 2,117,493 |
| 16 Apr 2024 | 24.000 | 24.200 | 23.550 | 23.600 | 23.600 | 2,956,426 |
| 15 Apr 2024 | 24.250 | 24.450 | 23.900 | 24.100 | 24.100 | 3,400,889 |
| 12 Apr 2024 | 25.050 | 25.200 | 24.200 | 24.250 | 24.250 | 5,174,070 |
| 11 Apr 2024 | 24.550 | 25.400 | 24.500 | 25.250 | 25.250 | 3,034,809 |
| 10 Apr 2024 | 24.100 | 25.100 | 24.100 | 24.850 | 24.850 | 5,726,689 |
| 09 Apr 2024 | 24.100 | 24.550 | 23.700 | 24.100 | 24.100 | 4,036,012 |
| 08 Apr 2024 | 23.500 | 24.300 | 23.300 | 24.100 | 24.100 | 4,961,585 |
| 05 Apr 2024 | 23.900 | 23.900 | 23.000 | 23.350 | 23.350 | 2,404,411 |
| 03 Apr 2024 | 23.850 | 24.300 | 23.550 | 23.900 | 23.900 | 8,506,925 |
| 02 Apr 2024 | 23.000 | 23.800 | 22.900 | 23.150 | 23.150 | 10,875,129 |
| 28 Mar 2024 | 24.900 | 24.900 | 22.050 | 22.700 | 22.700 | 26,381,025 |
| 27 Mar 2024 | 29.350 | 29.600 | 28.850 | 29.250 | 29.250 | 1,854,084 |
| 26 Mar 2024 | 30.550 | 30.850 | 29.150 | 29.350 | 29.350 | 2,586,500 |
| 25 Mar 2024 | 29.950 | 30.850 | 29.950 | 30.550 | 30.550 | 777,500 |
| 22 Mar 2024 | 30.500 | 30.900 | 29.900 | 30.400 | 30.400 | 1,441,502 |
| 21 Mar 2024 | 30.200 | 30.900 | 30.200 | 30.650 | 30.650 | 1,946,465 |
| 20 Mar 2024 | 30.300 | 30.800 | 30.200 | 30.300 | 30.300 | 1,337,930 |
| 19 Mar 2024 | 30.900 | 31.200 | 30.300 | 30.400 | 30.400 | 1,495,476 |
| 18 Mar 2024 | 29.800 | 31.300 | 29.800 | 30.850 | 30.850 | 4,206,932 |
| 15 Mar 2024 | 29.750 | 29.850 | 29.350 | 29.600 | 29.600 | 2,698,409 |
| 14 Mar 2024 | 30.000 | 30.100 | 29.550 | 29.750 | 29.750 | 1,162,150 |
| 13 Mar 2024 | 29.500 | 30.200 | 29.450 | 29.950 | 29.950 | 2,314,612 |
| 12 Mar 2024 | 29.750 | 29.850 | 29.100 | 29.650 | 29.650 | 1,980,586 |
| 11 Mar 2024 | 30.000 | 30.200 | 29.350 | 29.550 | 29.550 | 1,817,731 |
| 08 Mar 2024 | 29.750 | 30.300 | 29.650 | 30.100 | 30.100 | 1,689,000 |
| 07 Mar 2024 | 29.500 | 30.250 | 29.350 | 29.950 | 29.950 | 2,546,708 |
| 06 Mar 2024 | 29.000 | 29.750 | 28.700 | 29.550 | 29.550 | 1,534,500 |
| 05 Mar 2024 | 29.600 | 29.750 | 28.850 | 29.100 | 29.100 | 3,025,826 |
| 04 Mar 2024 | 29.700 | 30.150 | 29.450 | 29.700 | 29.700 | 1,222,500 |
| 01 Mar 2024 | 29.500 | 29.950 | 29.150 | 29.700 | 29.700 | 928,175 |
| 29 Feb 2024 | 29.700 | 30.100 | 29.350 | 29.500 | 29.500 | 2,223,500 |
| 28 Feb 2024 | 29.950 | 30.200 | 29.550 | 29.750 | 29.750 | 1,322,693 |
| 27 Feb 2024 | 30.250 | 30.300 | 29.650 | 30.000 | 30.000 | 1,867,492 |
| 26 Feb 2024 | 30.700 | 30.900 | 30.000 | 30.300 | 30.300 | 1,979,499 |
| 23 Feb 2024 | 30.950 | 31.100 | 30.550 | 30.650 | 30.650 | 1,143,628 |
| 22 Feb 2024 | 30.100 | 30.900 | 29.800 | 30.850 | 30.850 | 1,905,755 |
| 21 Feb 2024 | 29.900 | 30.650 | 29.600 | 29.950 | 29.950 | 2,096,621 |
| 20 Feb 2024 | 28.900 | 29.950 | 28.700 | 29.900 | 29.900 | 2,294,097 |
| 19 Feb 2024 | 28.650 | 28.950 | 28.250 | 28.750 | 28.750 | 1,392,125 |
| 16 Feb 2024 | 27.600 | 28.200 | 27.450 | 28.100 | 28.100 | 470,438 |
| 15 Feb 2024 | 27.450 | 27.550 | 27.100 | 27.550 | 27.550 | 215,310 |
| 14 Feb 2024 | 27.850 | 27.850 | 27.050 | 27.450 | 27.450 | 282,573 |
| 09 Feb 2024 | 28.750 | 28.750 | 27.750 | 27.850 | 27.850 | 302,622 |
| 08 Feb 2024 | 28.800 | 28.950 | 28.500 | 28.750 | 28.750 | 968,124 |
| 07 Feb 2024 | 28.600 | 28.900 | 28.350 | 28.550 | 28.550 | 977,006 |
| 06 Feb 2024 | 27.900 | 28.500 | 27.700 | 28.450 | 28.450 | 1,592,817 |
| 05 Feb 2024 | 28.000 | 28.000 | 27.400 | 27.850 | 27.850 | 1,214,281 |
| 02 Feb 2024 | 28.200 | 28.600 | 27.700 | 28.050 | 28.050 | 1,169,832 |
| 01 Feb 2024 | 28.400 | 28.550 | 27.800 | 27.900 | 27.900 | 1,100,500 |
| 31 Jan 2024 | 27.800 | 28.450 | 27.500 | 28.300 | 28.300 | 2,130,257 |
| 30 Jan 2024 | 28.450 | 28.500 | 27.550 | 27.650 | 27.650 | 1,251,367 |
| 29 Jan 2024 | 28.300 | 28.950 | 28.200 | 28.650 | 28.650 | 1,657,000 |
| 26 Jan 2024 | 28.700 | 28.850 | 28.000 | 28.100 | 28.100 | 1,441,229 |
| 25 Jan 2024 | 27.850 | 29.100 | 27.800 | 29.000 | 29.000 | 1,866,122 |
| 24 Jan 2024 | 26.850 | 28.100 | 26.600 | 27.800 | 27.800 | 1,813,494 |
| 23 Jan 2024 | 26.450 | 26.800 | 26.000 | 26.550 | 26.550 | 2,018,457 |
| 22 Jan 2024 | 27.250 | 27.250 | 25.950 | 26.250 | 26.250 | 2,302,674 |
| 19 Jan 2024 | 27.700 | 27.850 | 26.850 | 27.150 | 27.150 | 1,941,521 |
| 18 Jan 2024 | 27.250 | 27.850 | 26.200 | 27.600 | 27.600 | 2,689,391 |
| 17 Jan 2024 | 28.650 | 28.650 | 26.900 | 27.000 | 27.000 | 2,141,285 |
| 16 Jan 2024 | 28.950 | 29.200 | 28.550 | 28.700 | 28.700 | 898,380 |
| 15 Jan 2024 | 28.900 | 29.300 | 28.500 | 28.950 | 28.950 | 939,148 |
| 12 Jan 2024 | 28.200 | 29.000 | 28.200 | 28.900 | 28.900 | 1,841,099 |
| 11 Jan 2024 | 28.400 | 28.600 | 28.100 | 28.300 | 28.300 | 1,476,278 |
| 10 Jan 2024 | 28.600 | 28.600 | 28.050 | 28.450 | 28.450 | 1,591,006 |
| 09 Jan 2024 | 28.100 | 28.700 | 28.200 | 28.350 | 28.350 | 2,518,050 |
| 08 Jan 2024 | 28.900 | 29.000 | 28.200 | 28.350 | 28.350 | 1,593,650 |
| 05 Jan 2024 | 28.550 | 29.100 | 28.400 | 28.550 | 28.550 | 1,891,643 |
| 04 Jan 2024 | 28.100 | 28.500 | 27.900 | 28.400 | 28.400 | 1,173,157 |
| *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.