Beijing Enterprises Water Group Limited 0371
HKEX · Hong Kong SAR China · Industrial Services
HKD 1.52-0.04 (-2.88%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.52 | -2.56% | HKD 1.57 | HKD 1.57 | HKD 1.52 | 2.75M |
| 2026-09-30 | HKD 1.57 | +0.64% | HKD 1.55 | HKD 1.57 | HKD 1.53 | 13.94M |
| 2026-09-29 | HKD 1.55 | +0.65% | HKD 1.55 | HKD 1.56 | HKD 1.53 | 40.84M |
| 2026-09-28 | HKD 1.54 | -0.32% | HKD 1.55 | HKD 1.57 | HKD 1.52 | 38.03M |
| 2026-09-25 | HKD 1.55 | -1.59% | HKD 1.58 | HKD 1.58 | HKD 1.54 | 8.05M |
| 2026-09-24 | HKD 1.58 | -0.63% | HKD 1.58 | HKD 1.59 | HKD 1.56 | 14.81M |
| 2026-09-23 | HKD 1.59 | +0.96% | HKD 1.58 | HKD 1.61 | HKD 1.55 | 25.74M |
| 2026-09-22 | HKD 1.57 | -0.63% | HKD 1.58 | HKD 1.58 | HKD 1.54 | 26.47M |
| 2026-09-21 | HKD 1.58 | -0.32% | HKD 1.58 | HKD 1.59 | HKD 1.56 | 17.88M |
| 2026-09-18 | HKD 1.59 | +1.60% | HKD 1.56 | HKD 1.59 | HKD 1.56 | 51.49M |
| 2026-09-17 | HKD 1.56 | -2.19% | HKD 1.59 | HKD 1.59 | HKD 1.53 | 63.31M |
| 2026-09-16 | HKD 1.60 | +1.59% | HKD 1.56 | HKD 1.61 | HKD 1.56 | 28.77M |
| 2026-09-15 | HKD 1.57 | -1.87% | HKD 1.60 | HKD 1.60 | HKD 1.55 | 60.13M |
| 2026-09-14 | HKD 1.60 | -3.90% | HKD 1.66 | HKD 1.66 | HKD 1.58 | 62.34M |
| 2026-09-11 | HKD 1.66 | -0.30% | HKD 1.67 | HKD 1.67 | HKD 1.62 | 115.47M |
| 2026-09-10 | HKD 1.67 | -1.47% | HKD 1.69 | HKD 1.69 | HKD 1.65 | 30.89M |
| 2026-09-09 | HKD 1.70 | -0.29% | HKD 1.70 | HKD 1.70 | HKD 1.67 | 19.43M |
| 2026-09-08 | HKD 1.70 | +2.10% | HKD 1.65 | HKD 1.70 | HKD 1.65 | 16.83M |
| 2026-09-07 | HKD 1.66 | -4.03% | HKD 1.68 | HKD 1.68 | HKD 1.65 | 17.65M |
| 2026-09-04 | HKD 1.74 | +1.46% | HKD 1.73 | HKD 1.75 | HKD 1.73 | 30.25M |
| 2026-09-03 | HKD 1.71 | +1.18% | HKD 1.71 | HKD 1.74 | HKD 1.69 | 24.18M |
| 2026-09-02 | HKD 1.69 | -1.17% | HKD 1.71 | HKD 1.71 | HKD 1.68 | 17.08M |
| 2026-09-01 | HKD 1.71 | +2.40% | HKD 1.67 | HKD 1.72 | HKD 1.67 | 42.25M |
| 2026-08-31 | HKD 1.67 | -2.91% | HKD 1.72 | HKD 1.72 | HKD 1.66 | 51.74M |
| 2026-08-28 | HKD 1.72 | -0.86% | HKD 1.74 | HKD 1.75 | HKD 1.70 | 36.95M |
| 2026-08-27 | HKD 1.74 | +2.66% | HKD 1.69 | HKD 1.74 | HKD 1.63 | 104.61M |
| 2026-08-26 | HKD 1.69 | -17.56% | HKD 2.08 | HKD 2.08 | HKD 1.68 | 343.90M |
| 2026-08-25 | HKD 2.05 | +0.49% | HKD 2.04 | HKD 2.07 | HKD 2.03 | 48.37M |
| 2026-08-24 | HKD 2.04 | -7.06% | HKD 2.19 | HKD 2.19 | HKD 2.02 | 67.61M |
| 2026-08-21 | HKD 2.19 | -2.01% | HKD 2.25 | HKD 2.25 | HKD 2.17 | 34.87M |
| 2026-08-20 | HKD 2.24 | +0.22% | HKD 2.22 | HKD 2.24 | HKD 2.20 | 18.89M |
| 2026-08-19 | HKD 2.23 | 0.00% | HKD 2.23 | HKD 2.24 | HKD 2.20 | 12.01M |
| 2026-08-18 | HKD 2.23 | -0.22% | HKD 2.25 | HKD 2.25 | HKD 2.23 | 4.16M |
| 2026-08-17 | HKD 2.24 | +0.22% | HKD 2.24 | HKD 2.26 | HKD 2.23 | 7.11M |
| 2026-08-14 | HKD 2.23 | -0.45% | HKD 2.24 | HKD 2.26 | HKD 2.22 | 14.20M |
| 2026-08-13 | HKD 2.24 | -0.88% | HKD 2.27 | HKD 2.27 | HKD 2.22 | 12.02M |
| 2026-08-12 | HKD 2.27 | -0.22% | HKD 2.26 | HKD 2.27 | HKD 2.24 | 6.64M |
| 2026-08-11 | HKD 2.27 | +0.22% | HKD 2.28 | HKD 2.28 | HKD 2.25 | 5.56M |
| 2026-08-10 | HKD 2.27 | +1.34% | HKD 2.24 | HKD 2.27 | HKD 2.24 | 11.20M |
| 2026-08-07 | HKD 2.23 | -1.32% | HKD 2.28 | HKD 2.30 | HKD 2.23 | 13.88M |
| 2026-08-06 | HKD 2.27 | -0.44% | HKD 2.28 | HKD 2.28 | HKD 2.23 | 17.82M |
| 2026-08-05 | HKD 2.28 | -0.66% | HKD 2.30 | HKD 2.31 | HKD 2.25 | 16.85M |
| 2026-08-04 | HKD 2.29 | 0.00% | HKD 2.32 | HKD 2.33 | HKD 2.27 | 18.24M |
| 2026-08-03 | HKD 2.29 | -0.87% | HKD 2.33 | HKD 2.36 | HKD 2.29 | 15.64M |
| 2026-07-31 | HKD 2.31 | -2.53% | HKD 2.36 | HKD 2.37 | HKD 2.31 | 24.97M |
| 2026-07-30 | HKD 2.37 | -0.42% | HKD 2.38 | HKD 2.40 | HKD 2.35 | 21.50M |
| 2026-07-29 | HKD 2.38 | -0.83% | HKD 2.38 | HKD 2.41 | HKD 2.33 | 20.05M |
| 2026-07-28 | HKD 2.40 | +2.13% | HKD 2.33 | HKD 2.40 | HKD 2.33 | 10.24M |
| 2026-07-27 | HKD 2.35 | 0.00% | HKD 2.35 | HKD 2.37 | HKD 2.33 | 12.72M |
| 2026-07-24 | HKD 2.35 | -1.67% | HKD 2.39 | HKD 2.39 | HKD 2.32 | 20.26M |
| 2026-07-23 | HKD 2.39 | -2.45% | HKD 2.45 | HKD 2.47 | HKD 2.36 | 48.61M |
| 2026-07-22 | HKD 2.45 | +1.66% | HKD 2.41 | HKD 2.45 | HKD 2.39 | 8.86M |
| 2026-07-21 | HKD 2.41 | -2.82% | HKD 2.48 | HKD 2.48 | HKD 2.40 | 12.67M |
| 2026-07-20 | HKD 2.48 | +3.77% | HKD 2.40 | HKD 2.49 | HKD 2.39 | 15.62M |
| 2026-07-17 | HKD 2.39 | +2.14% | HKD 2.34 | HKD 2.39 | HKD 2.32 | 26.55M |
| 2026-07-16 | HKD 2.34 | -0.85% | HKD 2.36 | HKD 2.36 | HKD 2.33 | 9.75M |
| 2026-07-15 | HKD 2.36 | +1.29% | HKD 2.31 | HKD 2.36 | HKD 2.31 | 6.47M |
| 2026-07-14 | HKD 2.33 | +0.87% | HKD 2.31 | HKD 2.35 | HKD 2.28 | 12.80M |
| 2026-07-13 | HKD 2.31 | +0.43% | HKD 2.30 | HKD 2.31 | HKD 2.26 | 6.87M |
| 2026-07-10 | HKD 2.30 | +0.44% | HKD 2.30 | HKD 2.31 | HKD 2.26 | 4.92M |
| 2026-07-09 | HKD 2.29 | -0.43% | HKD 2.34 | HKD 2.34 | HKD 2.26 | 5.48M |
| 2026-07-08 | HKD 2.30 | 0.00% | HKD 2.34 | HKD 2.34 | HKD 2.27 | 11.65M |
| 2026-07-07 | HKD 2.30 | -1.71% | HKD 2.34 | HKD 2.34 | HKD 2.26 | 14.76M |
| 2026-07-06 | HKD 2.34 | +2.18% | HKD 2.34 | HKD 2.36 | HKD 2.30 | 6.65M |
| 2026-07-03 | HKD 2.29 | +0.88% | HKD 2.28 | HKD 2.30 | HKD 2.26 | 21.50M |
| 2026-07-02 | HKD 2.27 | +0.44% | HKD 2.24 | HKD 2.31 | HKD 2.24 | 18.75M |
| 2026-06-30 | HKD 2.26 | -1.31% | HKD 2.28 | HKD 2.30 | HKD 2.24 | 9.56M |
| 2026-06-29 | HKD 2.29 | +1.33% | HKD 2.26 | HKD 2.30 | HKD 2.23 | 9.08M |
| 2026-06-26 | HKD 2.26 | -1.74% | HKD 2.30 | HKD 2.31 | HKD 2.24 | 15.90M |
| 2026-06-25 | HKD 2.30 | -0.86% | HKD 2.29 | HKD 2.32 | HKD 2.26 | 12.24M |
| 2026-06-24 | HKD 2.32 | -0.43% | HKD 2.35 | HKD 2.35 | HKD 2.27 | 10.81M |
| 2026-06-23 | HKD 2.33 | -0.43% | HKD 2.32 | HKD 2.37 | HKD 2.31 | 6.33M |
| 2026-06-22 | HKD 2.34 | -0.85% | HKD 2.36 | HKD 2.37 | HKD 2.30 | 8.84M |
| 2026-06-18 | HKD 2.36 | -1.26% | HKD 2.37 | HKD 2.40 | HKD 2.33 | 28.06M |
| 2026-06-17 | HKD 2.39 | -0.83% | HKD 2.42 | HKD 2.42 | HKD 2.38 | 10.18M |
| 2026-06-16 | HKD 2.41 | -0.41% | HKD 2.42 | HKD 2.45 | HKD 2.37 | 19.83M |
| 2026-06-15 | HKD 2.42 | -2.42% | HKD 2.48 | HKD 2.52 | HKD 2.41 | 19.94M |
| 2026-06-12 | HKD 2.48 | -0.40% | HKD 2.49 | HKD 2.50 | HKD 2.46 | 17.76M |
| 2026-06-11 | HKD 2.49 | -1.19% | HKD 2.50 | HKD 2.50 | HKD 2.47 | 7.87M |
| 2026-06-10 | HKD 2.52 | -0.40% | HKD 2.53 | HKD 2.53 | HKD 2.45 | 16.91M |
| 2026-06-09 | HKD 2.53 | +1.61% | HKD 2.50 | HKD 2.53 | HKD 2.47 | 20.38M |
| 2026-06-08 | HKD 2.49 | -1.19% | HKD 2.50 | HKD 2.50 | HKD 2.44 | 34.81M |
| 2026-06-05 | HKD 2.52 | +0.80% | HKD 2.49 | HKD 2.52 | HKD 2.45 | 85.43M |
| 2026-06-04 | HKD 2.50 | -1.57% | HKD 2.54 | HKD 2.56 | HKD 2.49 | 24.09M |
| 2026-06-03 | HKD 2.54 | -0.78% | HKD 2.55 | HKD 2.56 | HKD 2.51 | 24.68M |
| 2026-06-02 | HKD 2.56 | -5.19% | HKD 2.63 | HKD 2.66 | HKD 2.52 | 29.34M |
| 2026-06-01 | HKD 2.70 | -0.74% | HKD 2.72 | HKD 2.75 | HKD 2.68 | 24.66M |
| 2026-05-29 | HKD 2.72 | -1.09% | HKD 2.75 | HKD 2.78 | HKD 2.72 | 15.78M |
| 2026-05-28 | HKD 2.75 | -2.14% | HKD 2.79 | HKD 2.83 | HKD 2.70 | 31.78M |
| 2026-05-27 | HKD 2.81 | -0.35% | HKD 2.82 | HKD 2.86 | HKD 2.80 | 17.83M |