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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	2.62	2.54	2.54	2.62	2.51	50.73M
September 08, 2025	2.67	2.6	2.6	2.68	2.57	51.36M
September 05, 2025	2.65	2.69	2.69	2.77	2.64	119.76M
September 04, 2025	2.63	2.64	2.64	2.65	2.58	39.6M
September 03, 2025	2.6	2.62	2.62	2.63	2.59	32.8M
September 02, 2025	2.62	2.62	2.62	2.63	2.57	25.78M
September 01, 2025	2.62	2.63	2.63	2.65	2.59	21.8M
August 29, 2025	2.64	2.6	2.6	2.64	2.57	25.3M
August 28, 2025	2.57	2.63	2.63	2.64	2.57	44.78M
August 27, 2025	2.63	2.58	2.58	2.63	2.56	17.4M
August 26, 2025	2.61	2.58	2.58	2.62	2.58	19.29M
August 25, 2025	2.57	2.61	2.61	2.63	2.56	38.63M
August 22, 2025	2.57	2.55	2.55	2.57	2.53	25.87M
August 21, 2025	2.56	2.57	2.57	2.6	2.55	23.47M
August 20, 2025	2.57	2.56	2.56	2.57	2.53	12.45M
August 19, 2025	2.57	2.55	2.55	2.58	2.55	15.75M
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

Beijing Enterprises Water Group Limited (0371.HK) HKSE