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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.6	35.26	35.26	35.6	34.88	448,394
February 16, 2026	35.38	35.5	35.5	35.7	35.28	119,192
February 13, 2026	35.68	35.36	35.36	35.84	35.2	815,145
February 12, 2026	36.14	35.92	35.92	36.2	35.72	720,655
February 11, 2026	35.9	36.08	36.08	36.08	35.78	727,124
February 10, 2026	35.42	35.88	35.88	35.98	35.42	814,275
February 09, 2026	35.62	35.58	35.58	35.96	35.46	1.01M
February 06, 2026	36	35.64	35.64	36	35.5	633,322
February 05, 2026	35.92	35.92	35.92	36	35.54	902,340
February 04, 2026	35.08	35.7	35.7	35.84	35	1.06M
February 03, 2026	35.58	35.08	35.08	35.58	34.8	868,719
February 02, 2026	35.4	35.04	35.04	35.4	34.52	1.19M
January 30, 2026	35.4	35.4	35.4	35.98	35.34	1.83M
January 29, 2026	35.08	35.56	35.56	35.98	35.08	1.37M
January 28, 2026	34.64	35.5	35.5	35.52	34.42	1.74M
January 27, 2026	34.72	34.64	34.64	34.92	34.46	1.23M
January 26, 2026	33.88	34.48	34.48	34.74	33.88	2.17M
January 23, 2026	34.48	33.86	33.86	34.76	33.72	1.57M
January 22, 2026	33.98	34.46	34.46	34.76	33.98	1.62M
January 21, 2026	33.22	34.18	34.18	34.42	33.22	2.46M
January 20, 2026	32.7	33.24	33.24	33.32	32.58	1.44M
January 19, 2026	32.52	32.7	32.7	33.34	32.4	1.89M
January 16, 2026	32.08	32	32	32.28	31.8	999,702
January 15, 2026	32	32.06	32.06	32.34	31.88	513,444
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

Beijing Enterprises Holdings Limited (0392.HK) HKSE