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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.9	34.28	33.43	34.36	33.9	1.15M
September 05, 2025	33.5	33.9	33.9	34.14	33.34	986,038
September 04, 2025	32.96	33.26	33.26	33.88	32.88	1.98M
September 03, 2025	32.7	33.06	33.06	33.38	32.7	1.6M
September 02, 2025	32.9	32.88	32.88	33.14	32.68	571,533
September 01, 2025	32.36	33.04	33.04	33.3	32.28	1.32M
August 29, 2025	32.84	32.36	32.36	33.42	32.22	2.12M
August 28, 2025	32.88	32.94	32.94	33.14	32.54	1.28M
August 27, 2025	33.48	33.18	33.18	33.64	32.96	471,758
August 26, 2025	33.78	33.48	33.48	33.88	33.44	2.19M
August 25, 2025	33.32	33.76	33.76	33.96	33.3	1.32M
August 22, 2025	32.96	33.28	33.28	33.32	32.96	708,990
August 21, 2025	32.72	33.14	33.14	33.42	32.72	932,725
August 20, 2025	32.84	32.82	32.82	32.92	32.5	525,630
August 19, 2025	32.72	32.84	32.84	32.92	32.6	925,594
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

Beijing Enterprises Holdings Limited (0392.HK) HKSE