Beijing Enterprises Environment Group Limited - 0154.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.55	0.58	0.58	0.59	0.55	170,000
September 05, 2025	0.55	0.56	0.56	0.58	0.55	57,000
September 04, 2025	0.55	0.56	0.56	0.56	0.55	221,000
September 03, 2025	0.56	0.57	0.57	0.58	0.55	1.06M
September 02, 2025	0.57	0.56	0.56	0.58	0.56	493,000
September 01, 2025	0.61	0.59	0.59	0.61	0.58	132,000
August 29, 2025	0.62	0.6	0.6	0.62	0.5	951,768
August 28, 2025	0.62	0.62	0.62	0.62	0.62	0
August 27, 2025	0.63	0.62	0.62	0.63	0.62	403,000
August 26, 2025	0.62	0.62	0.62	0.63	0.62	292,000
August 25, 2025	0.63	0.62	0.62	0.63	0.61	406,000
August 22, 2025	0.62	0.62	0.62	0.63	0.61	43,000
August 21, 2025	0.63	0.63	0.63	0.63	0.63	101,000
August 20, 2025	0.62	0.62	0.62	0.63	0.62	99,000
August 19, 2025	0.62	0.63	0.63	0.63	0.62	315,000
August 18, 2025	0.62	0.64	0.64	0.64	0.62	314,000
August 15, 2025	0.62	0.63	0.63	0.63	0.62	135,000
August 14, 2025	0.63	0.63	0.63	0.63	0.62	179,000
August 13, 2025	0.63	0.63	0.63	0.64	0.61	259,000
August 12, 2025	0.63	0.63	0.63	0.63	0.61	74,000
August 11, 2025	0.62	0.63	0.63	0.63	0.62	116,000
August 08, 2025	0.61	0.6	0.6	0.63	0.6	10,000
August 07, 2025	0.61	0.63	0.63	0.63	0.61	29,000
August 06, 2025	0.63	0.62	0.62	0.64	0.61	305,000
August 05, 2025	0.64	0.63	0.63	0.64	0.63	68,000
August 04, 2025	0.62	0.63	0.63	0.64	0.62	82,000
August 01, 2025	0.63	0.63	0.63	0.63	0.62	221,000
July 31, 2025	0.62	0.64	0.64	0.66	0.61	389,000
July 30, 2025	0.66	0.65	0.65	0.66	0.62	873,000
July 29, 2025	0.67	0.68	0.68	0.68	0.66	411,000
July 28, 2025	0.67	0.68	0.68	0.68	0.66	129,000
July 25, 2025	0.68	0.69	0.69	0.69	0.65	136,000
July 24, 2025	0.7	0.69	0.69	0.7	0.67	623,000
July 23, 2025	0.7	0.7	0.7	0.7	0.68	2.09M
July 22, 2025	0.68	0.7	0.7	0.71	0.67	1.54M
July 21, 2025	0.7	0.7	0.7	0.7	0.68	553,000
July 18, 2025	0.67	0.68	0.68	0.7	0.66	2.85M
July 17, 2025	0.62	0.67	0.67	0.67	0.62	1.19M
July 16, 2025	0.64	0.63	0.63	0.64	0.62	86,000
July 15, 2025	0.63	0.63	0.63	0.65	0.62	1.05M
July 14, 2025	0.62	0.65	0.65	0.65	0.62	232,000
July 11, 2025	0.63	0.65	0.65	0.66	0.63	36,000
July 10, 2025	0.63	0.65	0.65	0.65	0.61	502,000
July 09, 2025	0.63	0.62	0.62	0.65	0.61	280,000
July 08, 2025	0.59	0.65	0.65	0.65	0.58	1.74M
July 07, 2025	0.6	0.6	0.6	0.61	0.59	644,000
July 04, 2025	0.57	0.59	0.59	0.59	0.55	32,000
July 03, 2025	0.59	0.59	0.59	0.59	0.59	26,000
July 02, 2025	0.57	0.6	0.6	0.62	0.56	1.66M
June 30, 2025	0.57	0.59	0.59	0.6	0.57	201,000
June 27, 2025	0.59	0.58	0.58	0.6	0.57	395,000
June 26, 2025	0.54	0.58	0.58	0.58	0.53	2.22M
June 25, 2025	0.53	0.54	0.54	0.56	0.53	729,000
June 24, 2025	0.51	0.52	0.52	0.52	0.51	133,000
June 23, 2025	0.5	0.52	0.52	0.53	0.5	179,000
June 20, 2025	0.5	0.51	0.51	0.51	0.5	93,000
June 19, 2025	0.5	0.5	0.5	0.51	0.49	1.05M
June 18, 2025	0.51	0.51	0.51	0.51	0.48	968,000
June 17, 2025	0.5	0.51	0.51	0.51	0.48	112,000
June 16, 2025	0.49	0.5	0.5	0.5	0.49	262,000

Beijing Enterprises Environment Group Limited (0154.HK) HKSE