Beijing Enterprises Environment Group Limited 0154
HKEX · Hong Kong SAR China · Utilities
HKD 0.4200-0.02 (-3.45%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.44 | +3.57% | HKD 0.42 | HKD 0.44 | HKD 0.42 | 89.00K |
| 2026-09-29 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 88.00K |
| 2026-09-28 | HKD 0.42 | -3.45% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 442.00K |
| 2026-09-25 | HKD 0.44 | +1.16% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 18.00K |
| 2026-09-24 | HKD 0.43 | -1.15% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-09-23 | HKD 0.44 | -1.14% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 13.00K |
| 2026-09-22 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 20.00K |
| 2026-09-21 | HKD 0.44 | -1.12% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 17.00K |
| 2026-09-18 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.41 | 294.00K |
| 2026-09-17 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.45 | 0 |
| 2026-09-16 | HKD 0.45 | 0.00% | HKD 0.46 | HKD 0.45 | HKD 0.44 | 32.00K |
| 2026-09-15 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 9.00K |
| 2026-09-14 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 30.00K |
| 2026-09-11 | HKD 0.45 | 0.00% | HKD 0.45 | HKD 0.46 | HKD 0.45 | 156.00K |
| 2026-09-10 | HKD 0.45 | 0.00% | HKD 0.44 | HKD 0.45 | HKD 0.44 | 162.00K |
| 2026-09-09 | HKD 0.45 | +1.12% | HKD 0.43 | HKD 0.45 | HKD 0.43 | 273.00K |
| 2026-09-08 | HKD 0.44 | 0.00% | HKD 0.44 | HKD 0.44 | HKD 0.43 | 240.00K |
| 2026-09-07 | HKD 0.44 | -1.11% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 157.00K |
| 2026-09-04 | HKD 0.45 | -1.10% | HKD 0.44 | HKD 0.44 | HKD 0.44 | 126.00K |
| 2026-09-03 | HKD 0.46 | +2.25% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 261.00K |
| 2026-09-02 | HKD 0.44 | +7.23% | HKD 0.40 | HKD 0.45 | HKD 0.40 | 1.12M |
| 2026-09-01 | HKD 0.41 | +1.22% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 205.00K |
| 2026-08-31 | HKD 0.41 | -2.38% | HKD 0.41 | HKD 0.42 | HKD 0.40 | 306.00K |
| 2026-08-28 | HKD 0.42 | +6.33% | HKD 0.42 | HKD 0.42 | HKD 0.42 | 0 |
| 2026-08-27 | HKD 0.40 | +1.28% | HKD 0.39 | HKD 0.39 | HKD 0.38 | 23.00K |
| 2026-08-26 | HKD 0.39 | -1.27% | HKD 0.39 | HKD 0.40 | HKD 0.38 | 618.00K |
| 2026-08-25 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.38 | 135.00K |
| 2026-08-24 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-08-21 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 29.00K |
| 2026-08-20 | HKD 0.41 | 0.00% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 86.00K |
| 2026-08-19 | HKD 0.41 | -3.53% | HKD 0.41 | HKD 0.41 | HKD 0.38 | 227.00K |
| 2026-08-18 | HKD 0.43 | +1.19% | HKD 0.42 | HKD 0.43 | HKD 0.41 | 30.00K |
| 2026-08-17 | HKD 0.42 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 72.00K |
| 2026-08-14 | HKD 0.42 | +1.20% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 9.00K |
| 2026-08-13 | HKD 0.41 | -1.19% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 105.00K |
| 2026-08-12 | HKD 0.42 | +5.00% | HKD 0.40 | HKD 0.42 | HKD 0.40 | 76.00K |
| 2026-08-11 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 142.00K |
| 2026-08-10 | HKD 0.41 | +1.25% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 129.00K |
| 2026-08-07 | HKD 0.40 | -1.23% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 58.00K |
| 2026-08-06 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 0 |
| 2026-08-05 | HKD 0.41 | -1.22% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 31.00K |
| 2026-08-04 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.42 | HKD 0.39 | 123.00K |
| 2026-08-03 | HKD 0.41 | +2.47% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 112.00K |
| 2026-07-31 | HKD 0.41 | +2.53% | HKD 0.40 | HKD 0.43 | HKD 0.40 | 340.00K |
| 2026-07-30 | HKD 0.40 | -3.66% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 146.00K |
| 2026-07-29 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.42 | HKD 0.41 | 59.00K |
| 2026-07-28 | HKD 0.41 | -1.20% | HKD 0.41 | HKD 0.41 | HKD 0.41 | 9.00K |
| 2026-07-27 | HKD 0.41 | -4.60% | HKD 0.41 | HKD 0.42 | HKD 0.39 | 370.00K |
| 2026-07-24 | HKD 0.44 | +8.75% | HKD 0.40 | HKD 0.44 | HKD 0.40 | 35.00K |
| 2026-07-23 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 162.00K |
| 2026-07-22 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 34.00K |
| 2026-07-21 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 71.00K |
| 2026-07-20 | HKD 0.40 | -1.25% | HKD 0.40 | HKD 0.41 | HKD 0.40 | 112.00K |
| 2026-07-17 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-16 | HKD 0.40 | -1.25% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 3.00K |
| 2026-07-15 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-14 | HKD 0.40 | +1.27% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-13 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-10 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 350.00K |
| 2026-07-09 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-08 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-07 | HKD 0.40 | 0.00% | HKD 0.40 | HKD 0.40 | HKD 0.40 | 0 |
| 2026-07-06 | HKD 0.40 | -2.47% | HKD 0.40 | HKD 0.40 | HKD 0.39 | 18.00K |
| 2026-07-03 | HKD 0.41 | 0.00% | HKD 0.41 | HKD 0.41 | HKD 0.40 | 22.00K |
| 2026-07-02 | HKD 0.41 | -2.41% | HKD 0.41 | HKD 0.41 | HKD 0.39 | 339.00K |
| 2026-06-30 | HKD 0.41 | -1.19% | HKD 0.41 | HKD 0.44 | HKD 0.41 | 155.00K |
| 2026-06-29 | HKD 0.42 | 0.00% | HKD 0.42 | HKD 0.42 | HKD 0.41 | 3.00K |
| 2026-06-26 | HKD 0.42 | -1.18% | HKD 0.44 | HKD 0.44 | HKD 0.42 | 52.00K |
| 2026-06-25 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-06-24 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 0 |
| 2026-06-23 | HKD 0.43 | 0.00% | HKD 0.43 | HKD 0.43 | HKD 0.43 | 5.00K |
| 2026-06-22 | HKD 0.43 | -3.41% | HKD 0.42 | HKD 0.43 | HKD 0.42 | 220.00K |
| 2026-06-18 | HKD 0.44 | +1.15% | HKD 0.43 | HKD 0.44 | HKD 0.43 | 358.00K |
| 2026-06-17 | HKD 0.44 | -3.33% | HKD 0.45 | HKD 0.46 | HKD 0.43 | 314.00K |
| 2026-06-16 | HKD 0.45 | +1.12% | HKD 0.45 | HKD 0.45 | HKD 0.43 | 363.00K |
| 2026-06-15 | HKD 0.44 | -1.11% | HKD 0.41 | HKD 0.45 | HKD 0.41 | 15.00K |
| 2026-06-12 | HKD 0.45 | -1.10% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 5.00K |
| 2026-06-11 | HKD 0.46 | +1.11% | HKD 0.46 | HKD 0.46 | HKD 0.45 | 232.00K |
| 2026-06-10 | HKD 0.45 | -1.10% | HKD 0.45 | HKD 0.45 | HKD 0.44 | 92.00K |
| 2026-06-09 | HKD 0.46 | 0.00% | HKD 0.46 | HKD 0.47 | HKD 0.44 | 134.00K |
| 2026-06-08 | HKD 0.46 | -3.19% | HKD 0.46 | HKD 0.46 | HKD 0.44 | 356.00K |
| 2026-06-05 | HKD 0.47 | 0.00% | HKD 0.47 | HKD 0.47 | HKD 0.47 | 13.00K |
| 2026-06-04 | HKD 0.47 | -5.05% | HKD 0.49 | HKD 0.49 | HKD 0.47 | 419.00K |
| 2026-06-03 | HKD 0.50 | +1.02% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 13.00K |
| 2026-06-02 | HKD 0.49 | 0.00% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 110.00K |
| 2026-06-01 | HKD 0.49 | 0.00% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 148.00K |
| 2026-05-29 | HKD 0.49 | +1.03% | HKD 0.49 | HKD 0.49 | HKD 0.49 | 0 |
| 2026-05-28 | HKD 0.49 | -1.02% | HKD 0.49 | HKD 0.50 | HKD 0.49 | 151.00K |
| 2026-05-27 | HKD 0.49 | -1.01% | HKD 0.50 | HKD 0.50 | HKD 0.49 | 154.00K |
| 2026-05-26 | HKD 0.50 | -1.00% | HKD 0.50 | HKD 0.50 | HKD 0.50 | 32.00K |