Beijing Enterprises Holdings Limited 0392
HKEX · Hong Kong SAR China · Utilities
HKD 29.22-0.86 (-2.86%)
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 30.08 | +0.40% | HKD 29.72 | HKD 30.08 | HKD 29.64 | 1.15M |
| 2026-09-29 | HKD 29.96 | -0.99% | HKD 30.32 | HKD 30.32 | HKD 29.80 | 1.06M |
| 2026-09-28 | HKD 30.26 | +1.95% | HKD 30.00 | HKD 30.32 | HKD 29.58 | 764.65K |
| 2026-09-25 | HKD 29.68 | -1.20% | HKD 30.14 | HKD 30.14 | HKD 29.36 | 463.12K |
| 2026-09-24 | HKD 30.04 | +0.74% | HKD 30.00 | HKD 30.10 | HKD 29.78 | 382.17K |
| 2026-09-23 | HKD 29.82 | 0.00% | HKD 29.94 | HKD 30.18 | HKD 29.70 | 746.19K |
| 2026-09-22 | HKD 29.82 | -0.33% | HKD 29.80 | HKD 30.10 | HKD 29.66 | 705.18K |
| 2026-09-21 | HKD 29.92 | +1.08% | HKD 29.70 | HKD 29.92 | HKD 29.32 | 1.20M |
| 2026-09-18 | HKD 29.60 | -1.27% | HKD 29.66 | HKD 30.02 | HKD 29.38 | 2.31M |
| 2026-09-17 | HKD 29.98 | -0.60% | HKD 30.14 | HKD 30.14 | HKD 29.66 | 723.51K |
| 2026-09-16 | HKD 30.16 | +0.40% | HKD 29.94 | HKD 30.28 | HKD 29.90 | 1.67M |
| 2026-09-15 | HKD 30.04 | +1.01% | HKD 29.72 | HKD 30.10 | HKD 29.58 | 3.06M |
| 2026-09-14 | HKD 29.74 | +2.13% | HKD 29.10 | HKD 29.90 | HKD 29.10 | 2.16M |
| 2026-09-11 | HKD 29.12 | -2.80% | HKD 29.98 | HKD 29.98 | HKD 29.08 | 3.80M |
| 2026-09-10 | HKD 29.96 | -4.89% | HKD 30.66 | HKD 30.84 | HKD 29.84 | 2.05M |
| 2026-09-09 | HKD 31.50 | -0.94% | HKD 31.40 | HKD 31.88 | HKD 31.30 | 1.77M |
| 2026-09-08 | HKD 31.80 | +2.19% | HKD 31.12 | HKD 31.80 | HKD 31.12 | 1.04M |
| 2026-09-07 | HKD 31.12 | +0.19% | HKD 30.90 | HKD 31.48 | HKD 30.90 | 1.02M |
| 2026-09-04 | HKD 31.06 | -0.26% | HKD 31.14 | HKD 31.58 | HKD 31.00 | 1.78M |
| 2026-09-03 | HKD 31.14 | +0.06% | HKD 30.70 | HKD 31.50 | HKD 30.70 | 1.58M |
| 2026-09-02 | HKD 31.12 | -0.45% | HKD 31.12 | HKD 31.22 | HKD 30.66 | 2.10M |
| 2026-09-01 | HKD 31.26 | -3.22% | HKD 31.78 | HKD 31.80 | HKD 31.08 | 2.00M |
| 2026-08-31 | HKD 32.30 | +3.86% | HKD 30.80 | HKD 32.30 | HKD 30.80 | 7.80M |
| 2026-08-28 | HKD 31.10 | +1.63% | HKD 30.60 | HKD 31.24 | HKD 30.54 | 1.10M |
| 2026-08-27 | HKD 30.60 | -0.33% | HKD 31.08 | HKD 31.08 | HKD 30.32 | 1.37M |
| 2026-08-26 | HKD 30.70 | -2.48% | HKD 31.50 | HKD 31.92 | HKD 30.60 | 2.48M |
| 2026-08-25 | HKD 31.48 | +0.38% | HKD 31.36 | HKD 31.60 | HKD 31.10 | 2.32M |
| 2026-08-24 | HKD 31.36 | +0.90% | HKD 31.08 | HKD 31.42 | HKD 30.72 | 2.21M |
| 2026-08-21 | HKD 31.08 | +0.71% | HKD 31.10 | HKD 31.22 | HKD 30.78 | 1.32M |
| 2026-08-20 | HKD 30.86 | +1.58% | HKD 30.24 | HKD 31.10 | HKD 30.38 | 1.31M |
| 2026-08-19 | HKD 30.38 | +1.27% | HKD 30.22 | HKD 30.38 | HKD 29.96 | 1.00M |
| 2026-08-18 | HKD 30.00 | 0.00% | HKD 30.00 | HKD 30.10 | HKD 29.90 | 694.12K |
| 2026-08-17 | HKD 30.00 | +0.54% | HKD 29.84 | HKD 30.18 | HKD 29.74 | 565.75K |
| 2026-08-14 | HKD 29.84 | +1.15% | HKD 29.64 | HKD 29.88 | HKD 29.34 | 1.89M |
| 2026-08-13 | HKD 29.50 | -1.01% | HKD 29.70 | HKD 29.88 | HKD 29.36 | 1.99M |
| 2026-08-12 | HKD 29.80 | -1.32% | HKD 29.90 | HKD 30.04 | HKD 29.68 | 1.81M |
| 2026-08-11 | HKD 30.20 | +0.33% | HKD 29.66 | HKD 30.46 | HKD 29.66 | 1.42M |
| 2026-08-10 | HKD 30.10 | +0.94% | HKD 29.86 | HKD 30.24 | HKD 29.84 | 1.09M |
| 2026-08-07 | HKD 29.82 | -1.84% | HKD 30.20 | HKD 30.44 | HKD 29.62 | 1.29M |
| 2026-08-06 | HKD 30.38 | -1.81% | HKD 30.72 | HKD 30.92 | HKD 30.18 | 1.23M |
| 2026-08-05 | HKD 30.94 | -0.39% | HKD 31.06 | HKD 31.06 | HKD 30.66 | 1.51M |
| 2026-08-04 | HKD 31.06 | -1.08% | HKD 31.10 | HKD 31.50 | HKD 30.80 | 1.11M |
| 2026-08-03 | HKD 31.40 | -0.76% | HKD 32.08 | HKD 32.08 | HKD 31.32 | 1.28M |
| 2026-07-31 | HKD 31.64 | -2.89% | HKD 32.58 | HKD 32.58 | HKD 31.54 | 1.53M |
| 2026-07-30 | HKD 32.58 | +1.56% | HKD 32.08 | HKD 32.62 | HKD 32.06 | 1.56M |
| 2026-07-29 | HKD 32.08 | +1.13% | HKD 31.34 | HKD 32.30 | HKD 31.34 | 984.68K |
| 2026-07-28 | HKD 31.72 | +1.93% | HKD 30.88 | HKD 31.86 | HKD 30.88 | 1.44M |
| 2026-07-27 | HKD 31.12 | +0.45% | HKD 30.82 | HKD 31.38 | HKD 30.82 | 902.07K |
| 2026-07-24 | HKD 30.98 | -2.09% | HKD 31.60 | HKD 31.60 | HKD 30.84 | 887.90K |
| 2026-07-23 | HKD 31.64 | +1.48% | HKD 31.14 | HKD 31.66 | HKD 31.14 | 1.39M |
| 2026-07-22 | HKD 31.18 | -0.19% | HKD 31.22 | HKD 31.50 | HKD 30.94 | 1.16M |
| 2026-07-21 | HKD 31.24 | -2.38% | HKD 31.50 | HKD 32.04 | HKD 30.90 | 2.38M |
| 2026-07-20 | HKD 32.00 | +2.37% | HKD 31.00 | HKD 32.16 | HKD 31.00 | 3.06M |
| 2026-07-17 | HKD 31.26 | +2.56% | HKD 30.70 | HKD 31.30 | HKD 30.70 | 2.26M |
| 2026-07-16 | HKD 30.48 | +0.79% | HKD 30.24 | HKD 30.84 | HKD 30.12 | 1.38M |
| 2026-07-15 | HKD 30.24 | +0.40% | HKD 30.22 | HKD 30.46 | HKD 29.92 | 2.08M |
| 2026-07-14 | HKD 30.12 | +1.01% | HKD 29.80 | HKD 30.14 | HKD 29.46 | 1.45M |
| 2026-07-13 | HKD 29.82 | +2.12% | HKD 29.20 | HKD 29.92 | HKD 29.02 | 1.90M |
| 2026-07-10 | HKD 29.20 | +0.07% | HKD 29.20 | HKD 29.30 | HKD 28.80 | 1.89M |
| 2026-07-09 | HKD 29.18 | -0.88% | HKD 29.38 | HKD 29.86 | HKD 29.04 | 2.19M |
| 2026-07-08 | HKD 29.44 | +2.58% | HKD 28.52 | HKD 29.52 | HKD 28.52 | 1.83M |
| 2026-07-07 | HKD 28.70 | -0.55% | HKD 28.86 | HKD 29.00 | HKD 28.62 | 1.39M |
| 2026-07-06 | HKD 28.86 | +2.05% | HKD 28.14 | HKD 28.86 | HKD 28.14 | 1.61M |
| 2026-07-03 | HKD 28.28 | +2.61% | HKD 27.58 | HKD 28.32 | HKD 27.58 | 1.92M |
| 2026-07-02 | HKD 27.56 | +2.53% | HKD 27.04 | HKD 27.62 | HKD 26.62 | 4.79M |
| 2026-06-30 | HKD 26.88 | -2.47% | HKD 27.58 | HKD 27.80 | HKD 26.88 | 2.78M |
| 2026-06-29 | HKD 27.56 | +0.80% | HKD 27.34 | HKD 27.70 | HKD 26.92 | 1.46M |
| 2026-06-26 | HKD 27.34 | -1.16% | HKD 27.28 | HKD 27.74 | HKD 26.98 | 2.70M |
| 2026-06-25 | HKD 27.66 | +0.44% | HKD 27.34 | HKD 27.80 | HKD 27.20 | 2.31M |
| 2026-06-24 | HKD 27.54 | -0.07% | HKD 27.56 | HKD 27.78 | HKD 27.34 | 1.03M |
| 2026-06-23 | HKD 27.56 | -0.86% | HKD 27.52 | HKD 27.96 | HKD 27.46 | 1.89M |
| 2026-06-22 | HKD 27.80 | -0.22% | HKD 27.52 | HKD 27.86 | HKD 27.16 | 2.13M |
| 2026-06-18 | HKD 27.86 | -2.52% | HKD 28.56 | HKD 28.64 | HKD 27.66 | 5.10M |
| 2026-06-17 | HKD 28.58 | -2.26% | HKD 29.02 | HKD 29.10 | HKD 28.30 | 2.42M |
| 2026-06-16 | HKD 29.24 | -0.75% | HKD 29.28 | HKD 29.64 | HKD 29.02 | 1.49M |
| 2026-06-15 | HKD 29.46 | -1.07% | HKD 29.80 | HKD 30.52 | HKD 29.40 | 1.59M |
| 2026-06-12 | HKD 29.78 | +1.29% | HKD 29.18 | HKD 30.10 | HKD 29.18 | 1.33M |
| 2026-06-11 | HKD 29.40 | -0.88% | HKD 29.56 | HKD 29.82 | HKD 29.14 | 928.84K |
| 2026-06-10 | HKD 29.66 | +0.61% | HKD 29.20 | HKD 29.76 | HKD 29.08 | 1.04M |
| 2026-06-09 | HKD 29.48 | +1.59% | HKD 29.20 | HKD 29.66 | HKD 29.00 | 1.65M |
| 2026-06-08 | HKD 29.02 | -2.09% | HKD 29.30 | HKD 29.30 | HKD 28.70 | 2.34M |
| 2026-06-05 | HKD 29.64 | +0.61% | HKD 29.48 | HKD 29.64 | HKD 29.30 | 3.03M |
| 2026-06-04 | HKD 29.46 | -1.87% | HKD 29.70 | HKD 29.94 | HKD 29.46 | 2.08M |
| 2026-06-03 | HKD 30.02 | -1.44% | HKD 30.68 | HKD 30.68 | HKD 29.80 | 1.91M |
| 2026-06-02 | HKD 30.46 | -2.25% | HKD 30.40 | HKD 30.50 | HKD 30.08 | 1.15M |
| 2026-06-01 | HKD 31.16 | +1.10% | HKD 30.82 | HKD 31.44 | HKD 30.44 | 1.72M |
| 2026-05-29 | HKD 30.82 | +0.06% | HKD 30.96 | HKD 31.34 | HKD 30.34 | 4.13M |
| 2026-05-28 | HKD 30.80 | -1.72% | HKD 31.06 | HKD 31.40 | HKD 30.74 | 3.36M |
| 2026-05-27 | HKD 31.34 | -0.32% | HKD 31.40 | HKD 31.48 | HKD 31.00 | 2.42M |
| 2026-05-26 | HKD 31.44 | 0.00% | HKD 31.40 | HKD 31.50 | HKD 31.12 | 1.11M |