Beijing Enterprises Water Group Limited - 0371.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.6	2.61	2.61	2.61	2.58	17.3M
December 03, 2025	2.59	2.59	2.59	2.6	2.56	16.27M
December 02, 2025	2.58	2.6	2.6	2.61	2.56	22.94M
December 01, 2025	2.55	2.58	2.58	2.59	2.54	12.43M
November 28, 2025	2.59	2.53	2.53	2.59	2.52	17.75M
November 27, 2025	2.54	2.58	2.58	2.6	2.54	23.4M
November 26, 2025	2.5	2.55	2.55	2.58	2.5	29.97M
November 25, 2025	2.44	2.52	2.52	2.54	2.44	105.04M
November 24, 2025	2.47	2.42	2.42	2.47	2.42	349.2M
November 21, 2025	2.52	2.47	2.47	2.54	2.46	41.44M
November 20, 2025	2.53	2.54	2.54	2.56	2.52	15.43M
November 19, 2025	2.51	2.54	2.54	2.56	2.51	15.76M
November 18, 2025	2.57	2.52	2.52	2.57	2.51	24.43M
November 17, 2025	2.55	2.56	2.56	2.58	2.51	28.71M
November 14, 2025	2.64	2.57	2.57	2.64	2.55	44.45M
November 13, 2025	2.64	2.64	2.64	2.65	2.59	28.89M
November 12, 2025	2.63	2.65	2.65	2.67	2.6	23.19M
November 11, 2025	2.59	2.62	2.62	2.62	2.58	22.5M
November 10, 2025	2.59	2.61	2.61	2.61	2.58	17.15M
November 07, 2025	2.59	2.59	2.59	2.61	2.56	15.19M
November 06, 2025	2.55	2.58	2.58	2.6	2.54	52.33M
November 05, 2025	2.5	2.54	2.54	2.54	2.5	11.14M
November 04, 2025	2.51	2.53	2.53	2.54	2.51	14.61M
November 03, 2025	2.49	2.52	2.52	2.52	2.47	16.96M
October 31, 2025	2.53	2.5	2.5	2.55	2.5	17.19M
October 30, 2025	2.53	2.55	2.55	2.55	2.5	17.54M
October 28, 2025	2.51	2.53	2.53	2.53	2.47	15.55M
October 27, 2025	2.48	2.51	2.51	2.51	2.47	17.53M
October 26, 2025	2.48	2.51	2.51	2.51	2.47	17.53M
October 24, 2025	2.53	2.48	2.48	2.53	2.47	18.53M
October 23, 2025	2.5	2.52	2.52	2.53	2.49	14.18M
October 22, 2025	2.5	2.51	2.51	2.52	2.48	13.14M
October 21, 2025	2.5	2.5	2.5	2.51	2.48	10.64M
October 20, 2025	2.48	2.5	2.5	2.51	2.46	12.89M
October 17, 2025	2.5	2.48	2.48	2.51	2.45	16.88M
October 16, 2025	2.45	2.5	2.5	2.51	2.43	27.21M
October 15, 2025	2.44	2.45	2.45	2.46	2.42	11.26M
October 14, 2025	2.43	2.43	2.43	2.46	2.41	22.02M
October 13, 2025	2.41	2.43	2.43	2.44	2.39	26.18M
October 10, 2025	2.4	2.43	2.43	2.43	2.39	25.13M
October 09, 2025	2.37	2.41	2.41	2.44	2.37	26.15M
October 08, 2025	2.4	2.37	2.37	2.4	2.36	14.57M
October 06, 2025	2.39	2.39	2.39	2.4	2.36	14.63M
October 03, 2025	2.37	2.38	2.38	2.38	2.36	7.31M
October 02, 2025	2.4	2.39	2.39	2.4	2.36	12.36M
September 30, 2025	2.41	2.39	2.39	2.43	2.37	24.38M
September 29, 2025	2.43	2.42	2.42	2.43	2.39	29.95M
September 26, 2025	2.43	2.43	2.43	2.44	2.39	18.29M
September 25, 2025	2.45	2.43	2.43	2.47	2.41	30.73M
September 24, 2025	2.46	2.44	2.44	2.47	2.43	13.74M
September 23, 2025	2.46	2.46	2.46	2.49	2.44	27.27M
September 22, 2025	2.46	2.46	2.46	2.47	2.41	23.9M
September 19, 2025	2.49	2.46	2.46	2.51	2.45	28.82M
September 18, 2025	2.54	2.5	2.5	2.54	2.46	27.53M
September 17, 2025	2.52	2.54	2.54	2.54	2.48	35.75M
September 16, 2025	2.54	2.52	2.52	2.55	2.49	30.86M
September 15, 2025	2.6	2.54	2.54	2.61	2.53	21.55M
September 12, 2025	2.59	2.59	2.59	2.61	2.57	27.5M
September 11, 2025	2.54	2.57	2.57	2.58	2.53	24.41M
September 10, 2025	2.55	2.53	2.53	2.56	2.51	24.14M

Beijing Enterprises Water Group Limited (0371.HK) HKSE