Beijing Enterprises Environment Group Limited (0154.HK) HKSE

0.67

-0.02(-2.90%)

Updated at March 13 03:25PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	0.69	0.67	0.67	0.69	0.66	287,000
March 12, 2026	0.67	0.69	0.69	0.69	0.66	681,000
March 11, 2026	0.63	0.67	0.67	0.67	0.63	3.46M
March 10, 2026	0.61	0.6	0.6	0.61	0.6	64,000
March 09, 2026	0.62	0.62	0.62	0.62	0.6	314,000
March 06, 2026	0.63	0.63	0.63	0.64	0.62	418,000
March 05, 2026	0.58	0.63	0.63	0.64	0.58	2.62M
March 04, 2026	0.59	0.57	0.57	0.59	0.57	52,000
March 03, 2026	0.59	0.6	0.6	0.62	0.57	141,000
March 02, 2026	0.61	0.6	0.6	0.61	0.57	171,000
February 27, 2026	0.61	0.62	0.62	0.63	0.59	522,000
February 26, 2026	0.63	0.61	0.61	0.64	0.6	1.22M
February 25, 2026	0.57	0.63	0.63	0.63	0.57	2.43M
February 24, 2026	0.55	0.57	0.57	0.57	0.54	846,000
February 23, 2026	0.54	0.55	0.55	0.55	0.54	22,000
February 20, 2026	0.54	0.54	0	0.55	0.54	755,000
February 16, 2026	0.54	0.54	0	0.54	0.54	77,000
February 13, 2026	0.53	0.53	0	0.53	0.53	1,000
February 12, 2026	0.53	0.54	0	0.54	0.51	666,000
February 11, 2026	0.54	0.54	0	0.54	0.54	117,000
February 10, 2026	0.54	0.54	0	0.54	0.54	143,000
February 09, 2026	0.53	0.54	0	0.54	0.52	64,000
February 06, 2026	0.54	0.54	0	0.54	0.54	0
February 05, 2026	0.54	0.54	0	0.54	0.54	200,000
February 04, 2026	0.52	0.54	0	0.54	0.52	184,000
February 03, 2026	0.53	0.53	0	0.53	0.53	0
February 02, 2026	0.53	0.53	0	0.54	0.53	217,000
January 30, 2026	0.53	0.52	0	0.53	0.52	217,000
January 29, 2026	0.54	0.54	0	0.54	0.53	213,000
January 28, 2026	0.54	0.54	0	0.54	0.52	196,000
January 27, 2026	0.53	0.54	0	0.54	0.52	227,000
January 26, 2026	0.52	0.53	0	0.53	0.52	22,000
January 23, 2026	0.53	0.54	0	0.54	0.52	694,000
January 22, 2026	0.54	0.52	0	0.54	0.52	13,000
January 21, 2026	0.53	0.53	0	0.53	0.51	132,000
January 20, 2026	0.52	0.53	0	0.53	0.5	563,000
January 19, 2026	0.52	0.52	0	0.52	0.52	51,000
January 16, 2026	0.53	0.54	0	0.54	0.52	121,000
January 15, 2026	0.53	0.53	0	0.53	0.53	340,000
January 14, 2026	0.53	0.53	0	0.55	0.53	159,000
January 13, 2026	0.55	0.53	0	0.55	0.53	112,000
January 12, 2026	0.54	0.55	0	0.55	0.52	163,000
January 09, 2026	0.53	0.53	0	0.54	0.53	195,000
January 08, 2026	0.54	0.53	0	0.54	0.53	44,000
January 07, 2026	0.54	0.55	0	0.55	0.54	72,000
January 06, 2026	0.52	0.52	0	0.52	0.52	25,000
January 05, 2026	0.54	0.53	0	0.55	0.53	243,000
January 02, 2026	0.53	0.53	0	0.54	0.53	397,000
December 31, 2025	0.51	0.51	0	0.51	0.51	23,000
December 30, 2025	0.51	0.52	0	0.52	0.51	99,000
December 29, 2025	0.51	0.51	0	0.51	0.5	12,000
December 24, 2025	0.52	0.52	0	0.52	0.52	0
December 23, 2025	0.51	0.52	0	0.52	0.51	209,000
December 22, 2025	0.52	0.52	0	0.52	0.51	54,000
December 19, 2025	0.53	0.51	0	0.53	0.51	24,000
December 18, 2025	0.51	0.52	0	0.52	0.51	22,000
December 17, 2025	0.51	0.53	0	0.53	0.51	230,000
December 16, 2025	0.53	0.53	0	0.53	0.52	36,000
December 15, 2025	0.54	0.54	0	0.54	0.54	0
December 12, 2025	0.52	0.54	0	0.54	0.52	138,000