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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.82	2.87	2.87	2.88	2.81	13.74M
February 16, 2026	2.83	2.82	2.82	2.84	2.8	2.47M
February 13, 2026	2.8	2.8	2.8	2.82	2.77	14.76M
February 12, 2026	2.88	2.82	2.82	2.88	2.79	17.59M
February 11, 2026	2.85	2.88	2.88	2.89	2.8	12.15M
February 10, 2026	2.86	2.85	2.85	2.88	2.78	19.64M
February 09, 2026	2.95	2.86	2.86	2.98	2.82	84.3M
February 06, 2026	2.89	2.96	2.96	2.97	2.86	54.34M
February 05, 2026	2.89	2.91	2.91	2.93	2.85	35.67M
February 04, 2026	2.8	2.89	2.89	2.91	2.8	48.56M
February 03, 2026	2.77	2.82	2.82	2.84	2.72	44.35M
February 02, 2026	2.68	2.77	2.77	2.78	2.66	57.37M
January 30, 2026	2.66	2.69	2.69	2.7	2.62	26.88M
January 29, 2026	2.63	2.67	2.67	2.7	2.63	17.03M
January 28, 2026	2.61	2.64	2.64	2.65	2.58	13.5M
January 27, 2026	2.63	2.6	2.6	2.64	2.58	20.05M
January 26, 2026	2.64	2.63	2.63	2.65	2.6	15M
January 23, 2026	2.63	2.64	2.64	2.69	2.61	18.73M
January 22, 2026	2.59	2.64	2.64	2.66	2.58	34.42M
January 21, 2026	2.56	2.58	2.58	2.58	2.53	12.33M
January 20, 2026	2.51	2.57	2.57	2.57	2.5	20.19M
January 19, 2026	2.51	2.52	2.52	2.58	2.49	23.11M
January 16, 2026	2.56	2.52	2.52	2.58	2.49	41.32M
January 15, 2026	2.56	2.56	2.56	2.57	2.52	21.91M
January 14, 2026	2.54	2.56	2.56	2.56	2.52	11.15M
January 13, 2026	2.53	2.53	2.53	2.54	2.51	15.7M
January 12, 2026	2.52	2.52	2.52	2.53	2.49	18.24M
January 09, 2026	2.5	2.52	2.52	2.54	2.49	12.06M
January 08, 2026	2.51	2.51	2.51	2.52	2.48	12.81M
January 07, 2026	2.49	2.51	2.51	2.52	2.48	10.46M
January 06, 2026	2.47	2.5	2.5	2.51	2.46	11.87M
January 05, 2026	2.45	2.47	2.47	2.49	2.45	12.43M
January 02, 2026	2.46	2.45	2.45	2.46	2.43	5.07M
December 31, 2025	2.46	2.45	2.45	2.48	2.44	4.76M
December 30, 2025	2.5	2.46	2.46	2.51	2.46	7.22M
December 29, 2025	2.54	2.5	2.5	2.54	2.46	18.12M
December 24, 2025	2.53	2.53	2.53	2.55	2.5	5.5M
December 23, 2025	2.48	2.54	2.54	2.54	2.48	13.64M
December 22, 2025	2.49	2.49	2.49	2.53	2.47	25.73M
December 19, 2025	2.52	2.49	2.49	2.53	2.47	34.35M
December 18, 2025	2.47	2.51	2.51	2.53	2.45	17.8M
December 17, 2025	2.55	2.47	2.47	2.55	2.46	18.08M
December 16, 2025	2.53	2.53	2.53	2.56	2.51	13M
December 15, 2025	2.49	2.55	2.55	2.58	2.47	24.57M
December 12, 2025	2.45	2.48	2.48	2.5	2.44	18.07M
December 11, 2025	2.47	2.45	2.45	2.47	2.44	8.3M
December 10, 2025	2.46	2.47	2.47	2.47	2.43	13.82M
December 09, 2025	2.5	2.45	2.45	2.51	2.45	20.06M
December 08, 2025	2.54	2.5	2.5	2.54	2.5	23.21M
December 05, 2025	2.61	2.54	2.54	2.61	2.54	11.64M
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

Beijing Enterprises Water Group Limited (0371.HK) HKSE