Beijing Enterprises Holdings Limited - 0392.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.8	36.48	36.48	36.88	35.8	1.86M
December 03, 2025	35.28	36.24	36.24	36.24	35.28	1.26M
December 02, 2025	34.8	35.8	35.8	35.84	34.72	1.61M
December 01, 2025	34.28	34.84	34.84	34.9	34.08	1.83M
November 28, 2025	34.36	34.04	34.04	34.36	33.86	569,498
November 27, 2025	34.2	33.98	33.98	34.54	33.84	870,550
November 26, 2025	33.88	33.96	33.96	34.3	33.88	637,841
November 25, 2025	33.72	34.04	34.04	34.36	33.72	736,990
November 24, 2025	33.5	33.7	33.7	33.98	33.48	1.36M
November 21, 2025	34.2	33.7	33.7	34.48	33.6	1.39M
November 20, 2025	34.54	34.38	34.38	34.66	34.1	681,999
November 19, 2025	34.8	34.52	34.52	35	34.22	851,308
November 18, 2025	35.68	34.8	34.8	35.68	34.64	508,936
November 17, 2025	35.28	35.5	35.5	35.54	34.68	1.04M
November 14, 2025	34.9	35.1	35.1	35.6	34.82	1.22M
November 13, 2025	36.26	35.1	35.1	36.32	34.92	1.64M
November 12, 2025	35.68	36.22	36.22	36.26	35.42	1.39M
November 11, 2025	34.78	35.5	35.5	35.66	34.78	1.42M
November 10, 2025	34.86	35.12	35.12	35.18	34.6	973,793
November 07, 2025	35.1	34.82	34.82	35.18	34.5	777,998
November 06, 2025	34.5	35.02	35.02	35.16	34.5	1.79M
November 05, 2025	34.38	34.6	34.6	34.74	33.88	714,197
November 04, 2025	33.92	34.38	34.38	34.52	33.92	712,971
November 03, 2025	34.5	34.1	34.1	34.5	33.9	622,288
October 31, 2025	34.28	34.1	34.1	34.64	34.1	907,734
October 30, 2025	35	34.52	34.52	35	34.34	729,369
October 28, 2025	35	34.62	34.62	35.06	34.5	753,252
October 27, 2025	34.46	34.88	34.88	35.04	34.24	995,565
October 24, 2025	34.58	34.2	34.2	34.68	33.9	1.26M
October 23, 2025	34.4	34.58	34.58	34.64	34.08	612,759
October 22, 2025	34	34.46	34.46	34.6	33.88	904,083
October 21, 2025	34.12	33.94	33.94	34.36	33.92	428,774
October 20, 2025	33.88	33.92	33.92	34.5	33.6	723,440
October 17, 2025	33.88	33.78	33.78	34.28	33.48	1.02M
October 16, 2025	33.52	34.12	34.12	34.26	33.52	885,589
October 15, 2025	32.96	33.66	33.66	33.86	32.96	1.09M
October 14, 2025	33.06	33.02	33.02	33.62	32.88	951,000
October 13, 2025	32.5	33.06	33.06	33.08	32.22	948,375
October 10, 2025	32.38	32.88	32.88	32.98	32.38	721,100
October 09, 2025	32.38	32.5	32.5	32.88	32.14	867,779
October 08, 2025	32.74	32.06	32.06	32.74	31.86	999,489
October 06, 2025	32.98	32.36	32.36	33.4	32.32	212,050
October 03, 2025	33.16	32.6	32.6	33.16	32.56	455,189
October 02, 2025	33.6	33.18	33.18	33.68	33.18	376,943
September 30, 2025	33.68	33.26	33.26	33.88	33.24	1.27M
September 29, 2025	33.88	33.58	33.58	33.96	33.2	580,405
September 26, 2025	33.6	33.52	33.52	33.84	33.32	1.19M
September 25, 2025	33.9	33.86	33.86	34.18	33.62	1.12M
September 24, 2025	34.36	33.98	33.98	34.36	33.74	554,325
September 23, 2025	34.52	34.34	34.34	34.52	34.1	777,574
September 22, 2025	34.26	34.3	34.3	34.4	33.62	936,190
September 19, 2025	34.26	33.84	33.84	34.28	33.8	2.95M
September 18, 2025	34.34	33.98	33.98	34.48	33.76	1.14M
September 17, 2025	34.68	34.3	34.3	34.8	34.04	951,375
September 16, 2025	34.5	34.38	34.38	35.1	34.26	713,764
September 15, 2025	34.9	34.82	34.82	34.96	34.48	998,750
September 12, 2025	34.78	34.68	34.68	34.88	34.3	863,979
September 11, 2025	33.88	34.6	34.6	34.74	33.66	1.21M
September 10, 2025	33.4	34	34	34.08	33.4	1.15M
September 09, 2025	34.38	34.16	33.31	34.38	33.8	985,264

Beijing Enterprises Holdings Limited (0392.HK) HKSE