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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.84	32.72	32.72	33.2	32.7	936,148
August 15, 2025	33.18	32.94	32.94	33.26	32.86	806,600
August 14, 2025	33.2	33.18	33.18	33.46	32.98	1.09M
August 13, 2025	33.44	33.2	33.2	33.64	32.94	1.28M
August 12, 2025	32.8	33.44	33.44	33.58	32.8	707,201
August 11, 2025	32.72	33	33	33.08	32.72	644,000
August 08, 2025	32.62	32.9	32.9	32.9	32.46	488,532
August 07, 2025	32.46	32.62	32.62	32.96	32.44	2.26M
August 06, 2025	32.28	32.46	32.46	32.8	32.28	937,000
August 05, 2025	32.1	32.52	32.52	32.62	32.1	877,441
August 04, 2025	32.16	32.08	32.08	32.34	31.92	531,985
August 01, 2025	32.75	32.2	32.2	33	32.1	664,293
July 31, 2025	33.65	32.85	32.85	33.65	32.5	1.6M
July 30, 2025	33.15	33.35	33.35	33.7	32.75	713,171
July 29, 2025	33.4	33.1	33.1	33.55	32.7	1.7M
July 28, 2025	33.75	33.6	33.6	34.1	33.3	1.78M
July 25, 2025	33.9	33.75	33.75	34	33.45	1.54M
July 24, 2025	33.95	33.75	33.75	34.15	33.6	2.33M
July 23, 2025	34.25	33.85	33.85	34.6	33.75	1.5M
July 22, 2025	32.95	34.3	34.3	34.45	32.95	1.74M
July 21, 2025	32.65	32.95	32.95	33.05	32.5	709,839
July 18, 2025	32.7	32.45	32.45	32.9	32.35	673,272
July 17, 2025	32.75	32.7	32.7	32.95	32.65	816,588
July 16, 2025	32.8	32.75	32.75	32.9	32.6	1.01M
July 15, 2025	32.65	32.75	32.75	32.95	32.55	1.38M
July 14, 2025	32.25	32.55	32.55	32.65	32.25	1.05M
July 11, 2025	32.1	32.3	32.3	32.7	32.1	871,034
July 10, 2025	32.45	32.35	32.35	32.45	31.9	3.56M
July 09, 2025	32.35	32.4	32.4	32.55	32.2	916,123
July 08, 2025	33	32.5	32.5	33	32.3	1.2M
July 07, 2025	32.65	32.85	32.85	32.9	32.45	1.22M
July 04, 2025	32.4	32.6	32.6	32.75	32.1	1.15M
July 03, 2025	32.7	32.4	32.4	32.85	32.35	411,628
July 02, 2025	32.3	32.7	32.7	33.2	32.25	909,557
June 30, 2025	32.45	32.3	32.3	32.45	32.1	1.01M
June 27, 2025	32.65	32.35	32.35	32.65	32.05	1.57M
June 26, 2025	32.9	32.5	32.5	32.9	32.25	726,668
June 25, 2025	32.8	32.55	32.55	33	32.5	634,975
June 24, 2025	32.8	32.8	32.8	32.95	32.35	1.55M
June 23, 2025	32.55	32.4	32.4	32.8	32.35	691,500
June 20, 2025	32.3	32.4	32.4	32.5	32	1.21M
June 19, 2025	32.95	32.3	32.3	32.95	31.85	800,000
June 18, 2025	32.7	33	33	33.1	32.2	1.85M
June 17, 2025	32.35	32.7	32.7	32.85	32.1	1.14M
June 16, 2025	32	32.25	32.25	32.35	31.9	1.74M
June 13, 2025	32.2	32.6	32.6	32.75	32.2	1.04M
June 12, 2025	32	32.2	32.2	32.5	32	1.01M
June 11, 2025	32.5	32.2	32.2	32.8	32.1	933,394
June 10, 2025	33.15	33.05	32.28	33.15	32.7	2.09M
June 09, 2025	33	33.15	32.38	33.5	32.7	1.34M
June 06, 2025	33.4	33.25	33.25	33.6	33.15	652,000
June 05, 2025	33.05	33.4	33.4	33.55	33.05	858,071
June 04, 2025	33.8	33.05	33.05	33.9	33.05	1.52M
June 03, 2025	32.75	33.8	33.8	34	32.7	1.93M
June 02, 2025	32.9	32.75	32.75	32.9	31.85	721,952
May 30, 2025	33.1	32.95	32.95	33.25	32.85	2.09M
May 29, 2025	33.4	33.3	33.3	33.7	32.95	834,550
May 28, 2025	33.4	33.4	33.4	33.45	33.05	826,706
May 27, 2025	32.65	33.15	33.15	33.25	32.65	1.12M
May 26, 2025	32.6	32.65	32.65	33.3	32.45	968,506

Beijing Enterprises Holdings Limited (0392.HK) HKSE