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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.3	32.06	32.06	32.42	31.9	1.18M
January 13, 2026	32.34	32.26	32.26	32.44	32.1	1.56M
January 12, 2026	32.54	32.32	32.32	32.54	32.1	949,495
January 09, 2026	32.16	32.22	32.22	32.26	31.92	1.08M
January 08, 2026	32.28	32.2	32.2	32.38	31.98	945,332
January 07, 2026	32.4	32.28	32.28	32.58	32.02	684,078
January 06, 2026	31.98	32.24	32.24	32.48	31.9	1.01M
January 05, 2026	31.82	32.08	32.08	32.3	31.82	881,777
January 02, 2026	31.82	31.96	31.96	32	31.6	1.3M
December 31, 2025	32	31.64	31.64	32	31.64	224,000
December 30, 2025	32.28	31.78	31.78	32.28	31.62	1.69M
December 29, 2025	32.86	32.18	32.18	32.86	31.96	964,202
December 24, 2025	33.3	32.86	32.86	33.3	32.76	271,000
December 23, 2025	33.08	32.82	32.82	33.24	32.76	601,701
December 22, 2025	33.08	33.08	33.08	33.18	32.64	807,058
December 19, 2025	32.5	32.94	32.94	33	32.44	1.49M
December 18, 2025	32.54	32.66	32.66	32.72	32.1	1.04M
December 17, 2025	32.58	32.48	32.48	32.98	31.98	1.65M
December 16, 2025	33.68	32.74	32.74	33.68	32.62	2.31M
December 15, 2025	34.04	33.44	33.44	34.04	33.1	2.76M
December 12, 2025	33.8	34.1	34.1	34.18	33.22	4.13M
December 11, 2025	34.06	33.78	33.78	34.38	33.5	2.13M
December 10, 2025	35.48	33.86	33.86	35.48	33.56	3.32M
December 09, 2025	36.08	35.12	35.12	36.38	34.88	1.66M
December 08, 2025	36.06	36.16	36.16	36.6	35.52	1.69M
December 05, 2025	36.48	35.72	35.72	36.5	35.42	1.63M
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

Beijing Enterprises Holdings Limited (0392.HK) HKSE