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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.6	2.58	2.58	2.61	2.55	24.86M
August 15, 2025	2.64	2.59	2.59	2.64	2.59	14.26M
August 14, 2025	2.64	2.63	2.63	2.67	2.61	28.12M
August 13, 2025	2.7	2.65	2.65	2.71	2.62	32.96M
August 12, 2025	2.64	2.7	2.7	2.71	2.62	26.71M
August 11, 2025	2.68	2.65	2.65	2.68	2.61	29.48M
August 08, 2025	2.72	2.66	2.66	2.72	2.64	23.45M
August 07, 2025	2.69	2.72	2.72	2.74	2.65	30.58M
August 06, 2025	2.72	2.69	2.69	2.77	2.69	11.03M
August 05, 2025	2.67	2.73	2.73	2.74	2.67	20.2M
August 04, 2025	2.67	2.68	2.68	2.73	2.64	26.09M
August 01, 2025	2.67	2.67	2.67	2.72	2.66	16.49M
July 31, 2025	2.71	2.69	2.69	2.72	2.68	19.98M
July 30, 2025	2.75	2.71	2.71	2.76	2.7	21.18M
July 29, 2025	2.69	2.75	2.75	2.75	2.68	18.32M
July 28, 2025	2.7	2.69	2.69	2.73	2.67	16.57M
July 25, 2025	2.72	2.71	2.71	2.75	2.69	20.67M
July 24, 2025	2.68	2.72	2.72	2.73	2.67	17.4M
July 23, 2025	2.66	2.68	2.68	2.7	2.65	22.14M
July 22, 2025	2.62	2.68	2.68	2.7	2.6	45.14M
July 21, 2025	2.6	2.62	2.62	2.64	2.57	20.13M
July 18, 2025	2.61	2.6	2.6	2.61	2.58	10.8M
July 17, 2025	2.59	2.61	2.61	2.64	2.56	22.19M
July 16, 2025	2.59	2.59	2.59	2.6	2.54	14.29M
July 15, 2025	2.58	2.59	2.59	2.62	2.55	15.34M
July 14, 2025	2.59	2.57	2.57	2.59	2.54	20.5M
July 11, 2025	2.49	2.58	2.58	2.58	2.48	34.27M
July 10, 2025	2.42	2.49	2.49	2.51	2.41	26.48M
July 09, 2025	2.43	2.42	2.42	2.43	2.4	10.58M
July 08, 2025	2.45	2.42	2.42	2.46	2.41	24.99M
July 07, 2025	2.44	2.45	2.45	2.46	2.41	12.39M
July 04, 2025	2.46	2.44	2.44	2.47	2.42	14.52M
July 03, 2025	2.44	2.46	2.46	2.47	2.43	14.19M
July 02, 2025	2.37	2.44	2.44	2.47	2.36	32.71M
June 30, 2025	2.39	2.37	2.37	2.4	2.35	15.36M
June 27, 2025	2.5	2.37	2.37	2.5	2.36	40.33M
June 26, 2025	2.5	2.49	2.49	2.5	2.48	8.28M
June 25, 2025	2.53	2.48	2.48	2.55	2.48	13.83M
June 24, 2025	2.46	2.54	2.54	2.55	2.41	31.99M
June 23, 2025	2.49	2.44	2.44	2.49	2.43	15.34M
June 20, 2025	2.49	2.47	2.47	2.52	2.44	16.67M
June 19, 2025	2.58	2.51	2.51	2.6	2.48	21.97M
June 18, 2025	2.6	2.6	2.6	2.6	2.52	27.32M
June 17, 2025	2.53	2.6	2.6	2.6	2.51	28.91M
June 16, 2025	2.47	2.53	2.53	2.54	2.44	31.01M
June 13, 2025	2.45	2.44	2.44	2.47	2.43	22.17M
June 12, 2025	2.47	2.45	2.45	2.5	2.43	27.24M
June 11, 2025	2.49	2.49	2.49	2.5	2.45	21.05M
June 10, 2025	2.55	2.5	2.5	2.55	2.47	22.34M
June 09, 2025	2.6	2.61	2.52	2.64	2.57	27.43M
June 06, 2025	2.61	2.6	2.51	2.63	2.58	24.46M
June 05, 2025	2.61	2.59	2.5	2.62	2.57	16.44M
June 04, 2025	2.62	2.58	2.49	2.63	2.56	29.64M
June 03, 2025	2.55	2.61	2.52	2.62	2.55	24.45M
June 02, 2025	2.56	2.54	2.45	2.58	2.51	14.06M
May 30, 2025	2.62	2.58	2.49	2.65	2.58	48.21M
May 29, 2025	2.61	2.63	2.54	2.64	2.57	17.02M
May 28, 2025	2.63	2.62	2.53	2.63	2.56	17.07M
May 27, 2025	2.59	2.62	2.53	2.62	2.56	18.18M
May 26, 2025	2.58	2.59	2.5	2.64	2.56	28.05M

Beijing Enterprises Water Group Limited (0371.HK) HKSE