HKSE - Delayed Quote HKD

Beijing Enterprises Holdings Limited (0392.HK)

25.100 +0.150 (+0.60%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.050 25.350 25.050 25.100 25.100 1,810,686
Apr 25, 2024 24.650 25.250 24.600 24.950 24.950 2,961,167
Apr 24, 2024 24.150 24.800 24.100 24.650 24.650 2,404,256
Apr 23, 2024 24.200 24.350 23.900 24.050 24.050 2,215,220
Apr 22, 2024 23.900 24.250 23.800 24.000 24.000 1,794,037
Apr 19, 2024 23.700 23.950 23.500 23.750 23.750 1,354,134
Apr 18, 2024 23.900 24.150 23.700 23.700 23.700 1,445,000
Apr 17, 2024 23.600 23.900 23.400 23.750 23.750 2,117,493
Apr 16, 2024 24.000 24.200 23.550 23.600 23.600 2,956,426
Apr 15, 2024 24.250 24.450 23.900 24.100 24.100 3,400,889
Apr 12, 2024 25.050 25.200 24.200 24.250 24.250 5,174,070
Apr 11, 2024 24.550 25.400 24.500 25.250 25.250 3,034,809
Apr 10, 2024 24.100 25.100 24.100 24.850 24.850 5,726,689
Apr 9, 2024 24.100 24.550 23.700 24.100 24.100 4,036,012
Apr 8, 2024 23.500 24.300 23.300 24.100 24.100 4,961,585
Apr 5, 2024 23.900 23.900 23.000 23.350 23.350 2,404,411
Apr 3, 2024 23.850 24.300 23.550 23.900 23.900 8,506,925
Apr 2, 2024 23.000 23.800 22.900 23.150 23.150 10,875,129
Mar 28, 2024 24.900 24.900 22.050 22.700 22.700 26,381,025
Mar 27, 2024 29.350 29.600 28.850 29.250 29.250 1,854,084
Mar 26, 2024 30.550 30.850 29.150 29.350 29.350 2,586,500
Mar 25, 2024 29.950 30.850 29.950 30.550 30.550 777,500
Mar 22, 2024 30.500 30.900 29.900 30.400 30.400 1,441,502
Mar 21, 2024 30.200 30.900 30.200 30.650 30.650 1,946,465
Mar 20, 2024 30.300 30.800 30.200 30.300 30.300 1,337,930
Mar 19, 2024 30.900 31.200 30.300 30.400 30.400 1,495,476
Mar 18, 2024 29.800 31.300 29.800 30.850 30.850 4,206,932
Mar 15, 2024 29.750 29.850 29.350 29.600 29.600 2,698,409
Mar 14, 2024 30.000 30.100 29.550 29.750 29.750 1,162,150
Mar 13, 2024 29.500 30.200 29.450 29.950 29.950 2,314,612
Mar 12, 2024 29.750 29.850 29.100 29.650 29.650 1,980,586
Mar 11, 2024 30.000 30.200 29.350 29.550 29.550 1,817,731
Mar 8, 2024 29.750 30.300 29.650 30.100 30.100 1,689,000
Mar 7, 2024 29.500 30.250 29.350 29.950 29.950 2,546,708
Mar 6, 2024 29.000 29.750 28.700 29.550 29.550 1,534,500
Mar 5, 2024 29.600 29.750 28.850 29.100 29.100 3,025,826
Mar 4, 2024 29.700 30.150 29.450 29.700 29.700 1,222,500
Mar 1, 2024 29.500 29.950 29.150 29.700 29.700 928,175
Feb 29, 2024 29.700 30.100 29.350 29.500 29.500 2,223,500
Feb 28, 2024 29.950 30.200 29.550 29.750 29.750 1,322,693
Feb 27, 2024 30.250 30.300 29.650 30.000 30.000 1,867,492
Feb 26, 2024 30.700 30.900 30.000 30.300 30.300 1,979,499
Feb 23, 2024 30.950 31.100 30.550 30.650 30.650 1,143,628
Feb 22, 2024 30.100 30.900 29.800 30.850 30.850 1,905,755
Feb 21, 2024 29.900 30.650 29.600 29.950 29.950 2,096,621
Feb 20, 2024 28.900 29.950 28.700 29.900 29.900 2,294,097
Feb 19, 2024 28.650 28.950 28.250 28.750 28.750 1,392,125
Feb 16, 2024 27.600 28.200 27.450 28.100 28.100 470,438
Feb 15, 2024 27.450 27.550 27.100 27.550 27.550 215,310
Feb 14, 2024 27.850 27.850 27.050 27.450 27.450 282,573
Feb 9, 2024 27.900 27.900 27.900 27.900 27.900 -
Feb 8, 2024 28.800 28.950 28.500 28.750 28.750 968,124
Feb 7, 2024 28.600 28.900 28.350 28.550 28.550 977,006
Feb 6, 2024 27.900 28.500 27.700 28.450 28.450 1,592,817
Feb 5, 2024 28.000 28.000 27.400 27.850 27.850 1,214,281
Feb 2, 2024 28.200 28.600 27.700 28.050 28.050 1,169,832
Feb 1, 2024 28.400 28.550 27.800 27.900 27.900 1,100,500
Jan 31, 2024 27.800 28.450 27.500 28.300 28.300 2,130,257
Jan 30, 2024 28.450 28.500 27.550 27.650 27.650 1,251,367
Jan 29, 2024 28.300 28.950 28.200 28.650 28.650 1,657,000
Jan 26, 2024 28.700 28.850 28.000 28.100 28.100 1,441,229
Jan 25, 2024 27.850 29.100 27.800 29.000 29.000 1,866,122
Jan 24, 2024 26.850 28.100 26.600 27.800 27.800 1,813,494
Jan 23, 2024 26.450 26.800 26.000 26.550 26.550 2,018,457
Jan 22, 2024 27.250 27.250 25.950 26.250 26.250 2,302,674
Jan 19, 2024 27.700 27.850 26.850 27.150 27.150 1,941,521
Jan 18, 2024 27.250 27.850 26.200 27.600 27.600 2,689,391
Jan 17, 2024 28.650 28.650 26.900 27.000 27.000 2,141,285
Jan 16, 2024 28.950 29.200 28.550 28.700 28.700 898,380
Jan 15, 2024 28.950 28.950 28.950 28.950 28.950 -
Jan 12, 2024 28.200 29.000 28.200 28.900 28.900 1,841,099
Jan 11, 2024 28.400 28.600 28.100 28.300 28.300 1,476,278
Jan 10, 2024 28.600 28.600 28.050 28.450 28.450 1,591,006
Jan 9, 2024 28.100 28.700 28.200 28.350 28.350 2,518,050
Jan 8, 2024 28.900 29.000 28.200 28.350 28.350 1,593,650
Jan 5, 2024 28.550 29.100 28.400 28.550 28.550 1,891,643
Jan 4, 2024 28.100 28.500 27.900 28.400 28.400 1,173,157
Jan 3, 2024 27.450 28.200 27.200 28.100 28.100 1,978,493
Jan 2, 2024 27.250 27.650 27.150 27.450 27.450 1,095,695
Dec 29, 2023 27.000 27.200 26.600 27.150 27.150 865,762
Dec 28, 2023 26.750 27.000 26.500 26.950 26.950 677,171
Dec 27, 2023 25.850 26.600 25.850 26.500 26.500 869,500
Dec 22, 2023 26.000 26.200 25.600 25.850 25.850 1,413,597
Dec 21, 2023 25.800 25.950 25.600 25.850 25.850 651,212
Dec 20, 2023 25.950 26.050 25.600 25.800 25.800 468,852
Dec 19, 2023 25.700 26.050 25.400 25.850 25.850 1,244,550
Dec 18, 2023 25.700 26.000 25.500 25.900 25.900 1,003,395
Dec 15, 2023 25.700 26.100 25.550 25.700 25.700 1,920,800
Dec 14, 2023 25.600 25.800 25.300 25.550 25.550 1,143,000
Dec 13, 2023 25.600 25.600 25.200 25.250 25.250 1,106,500
Dec 12, 2023 25.550 25.650 25.250 25.650 25.650 907,311
Dec 11, 2023 25.550 25.550 25.000 25.500 25.500 821,944
Dec 8, 2023 26.000 26.200 25.500 25.650 25.650 957,100
Dec 7, 2023 26.550 26.550 25.700 25.950 25.950 822,399
Dec 6, 2023 25.600 26.650 25.500 26.500 26.500 2,187,639
Dec 5, 2023 25.550 25.750 25.200 25.400 25.400 1,359,500
Dec 4, 2023 25.700 25.900 25.550 25.700 25.700 1,148,153
Dec 1, 2023 25.900 25.950 25.650 25.700 25.700 876,585
Nov 30, 2023 25.850 26.100 25.450 25.900 25.900 1,616,161
Nov 29, 2023 25.950 26.250 25.650 25.800 25.800 1,948,511
Nov 28, 2023 26.100 26.150 25.850 26.150 26.150 638,000
Nov 27, 2023 26.250 26.300 25.850 26.100 26.100 1,622,796
Nov 24, 2023 26.500 26.500 26.250 26.350 26.350 696,000
Nov 23, 2023 26.500 26.600 25.850 26.550 26.550 1,351,430
Nov 22, 2023 26.800 27.050 25.950 26.250 26.250 3,266,363
Nov 21, 2023 26.900 27.250 26.750 26.850 26.850 1,313,817
Nov 20, 2023 26.900 26.900 26.500 26.850 26.850 1,005,283
Nov 17, 2023 27.000 27.000 26.600 26.650 26.650 677,000
Nov 16, 2023 26.900 27.200 26.750 27.150 27.150 1,153,346
Nov 15, 2023 26.350 26.900 26.350 26.900 26.900 731,748
Nov 14, 2023 25.950 26.300 25.950 26.200 26.200 557,750
Nov 13, 2023 25.950 25.950 25.500 25.850 25.850 828,547
Nov 10, 2023 25.800 25.850 25.550 25.650 25.650 618,500
Nov 9, 2023 25.800 26.000 25.700 25.800 25.800 819,268
Nov 8, 2023 26.450 26.450 25.700 25.750 25.750 2,330,952
Nov 7, 2023 27.200 27.200 26.350 26.400 26.400 1,221,967
Nov 6, 2023 26.750 27.300 26.750 27.250 27.250 884,019
Nov 3, 2023 26.400 26.850 26.250 26.700 26.700 570,482
Nov 2, 2023 26.450 26.650 26.300 26.400 26.400 485,500
Nov 1, 2023 26.000 26.300 25.850 26.150 26.150 574,000
Oct 31, 2023 26.500 26.600 25.950 26.050 26.050 1,566,071
Oct 30, 2023 26.550 26.750 26.100 26.400 26.400 1,387,000
Oct 27, 2023 26.300 27.100 26.250 26.800 26.800 1,121,272
Oct 26, 2023 26.700 26.700 26.150 26.450 26.450 670,001
Oct 25, 2023 26.700 27.000 26.400 26.450 26.450 949,660
Oct 24, 2023 26.700 26.700 25.850 26.350 26.350 981,810
Oct 20, 2023 26.700 27.050 26.100 26.200 26.200 1,233,000
Oct 19, 2023 26.900 27.100 26.600 26.700 26.700 734,000
Oct 18, 2023 27.200 27.200 26.750 26.900 26.900 566,342
Oct 17, 2023 27.200 27.200 26.850 27.050 27.050 649,000
Oct 16, 2023 27.150 27.250 26.800 26.950 26.950 1,020,393
Oct 13, 2023 27.200 27.300 26.900 27.050 27.050 739,974
Oct 12, 2023 27.200 27.700 27.150 27.400 27.400 1,507,138
Oct 11, 2023 27.000 27.300 26.850 27.150 27.150 1,239,987
Oct 10, 2023 26.850 27.300 26.750 27.000 27.000 1,425,766
Oct 9, 2023 27.000 27.100 26.650 26.800 26.800 700,052
Oct 6, 2023 25.850 26.800 25.850 26.550 26.550 615,703
Oct 5, 2023 25.800 26.000 25.500 25.850 25.850 545,500
Oct 4, 2023 26.100 26.100 25.750 25.800 25.800 575,413
Oct 3, 2023 27.000 27.000 25.900 26.150 26.150 727,303
Sep 29, 2023 26.650 27.100 26.550 27.000 27.000 1,038,307
Sep 28, 2023 26.700 27.000 26.500 26.700 26.700 1,226,000
Sep 27, 2023 26.650 27.100 26.600 26.700 26.700 681,607
Sep 26, 2023 26.700 26.950 26.500 26.650 26.650 1,350,500
Sep 25, 2023 26.800 27.350 26.600 26.650 26.650 831,800
Sep 22, 2023 0.930 Dividend
Sep 22, 2023 26.700 27.400 26.550 27.050 27.050 1,689,655
Sep 21, 2023 27.800 27.950 27.400 27.400 26.470 1,281,059
Sep 20, 2023 27.850 28.050 27.500 27.600 26.663 990,336
Sep 19, 2023 27.150 28.100 26.950 28.050 27.098 1,943,111
Sep 18, 2023 27.650 27.650 27.150 27.300 26.373 2,082,030
Sep 15, 2023 27.350 28.050 27.100 27.650 26.712 2,031,686
Sep 14, 2023 26.950 27.600 26.950 27.300 26.373 1,684,530
Sep 13, 2023 27.200 27.200 26.750 26.900 25.987 1,854,030
Sep 12, 2023 27.600 27.600 27.100 27.150 26.228 1,652,188
Sep 11, 2023 27.950 27.950 27.350 27.500 26.567 1,550,620
Sep 7, 2023 28.100 28.200 27.750 27.900 26.953 1,113,030
Sep 6, 2023 28.550 28.550 27.900 28.100 27.146 2,621,030
Sep 5, 2023 29.350 29.350 28.400 28.500 27.533 2,290,221
Sep 4, 2023 29.400 29.400 28.900 29.300 28.306 2,461,485
Aug 31, 2023 29.300 30.150 28.750 29.400 28.402 4,429,835
Aug 30, 2023 29.500 29.550 28.800 29.050 28.064 1,360,000
Aug 29, 2023 28.950 29.550 28.700 29.450 28.450 1,159,100
Aug 28, 2023 29.650 29.900 28.450 28.600 27.629 1,364,500
Aug 25, 2023 28.850 29.200 28.550 28.800 27.822 1,145,640
Aug 24, 2023 28.700 29.250 28.500 29.000 28.016 986,420
Aug 23, 2023 28.600 28.850 28.350 28.450 27.484 637,813
Aug 22, 2023 28.400 28.800 28.200 28.600 27.629 1,412,124
Aug 21, 2023 29.150 29.150 28.100 28.150 27.195 1,767,630
Aug 18, 2023 29.800 29.950 29.150 29.150 28.161 1,121,000
Aug 17, 2023 29.700 29.850 29.000 29.800 28.789 1,070,406
Aug 16, 2023 29.900 30.000 29.500 29.650 28.644 1,172,344
Aug 15, 2023 29.800 30.100 29.600 29.900 28.885 1,674,000
Aug 14, 2023 30.050 30.150 29.550 29.700 28.692 994,825
Aug 11, 2023 30.700 30.700 30.050 30.200 29.175 668,663
Aug 10, 2023 30.750 30.750 30.500 30.600 29.561 592,287
Aug 9, 2023 30.800 30.900 30.100 30.700 29.658 715,058
Aug 8, 2023 30.550 31.000 30.350 30.600 29.561 844,435
Aug 7, 2023 30.500 30.700 30.200 30.600 29.561 674,694
Aug 4, 2023 30.550 30.900 30.450 30.650 29.610 756,844
Aug 3, 2023 30.300 30.700 30.100 30.450 29.416 601,847
Aug 2, 2023 31.000 31.000 30.300 30.400 29.368 904,115
Aug 1, 2023 30.950 31.250 30.700 31.000 29.948 1,135,939
Jul 31, 2023 31.700 31.800 30.950 30.950 29.900 2,369,544
Jul 28, 2023 30.200 31.800 30.150 31.300 30.238 4,299,300
Jul 27, 2023 29.200 29.350 28.950 28.950 27.967 427,703
Jul 26, 2023 28.850 29.350 28.800 29.200 28.209 1,109,142
Jul 25, 2023 28.500 28.850 28.300 28.650 27.678 1,235,976
Jul 24, 2023 28.100 28.400 27.900 28.250 27.291 1,063,193
Jul 21, 2023 28.350 28.500 28.100 28.200 27.243 911,040
Jul 20, 2023 28.150 28.450 28.000 28.050 27.098 675,414
Jul 19, 2023 28.700 28.700 28.000 28.150 27.195 1,397,514
Jul 18, 2023 28.700 28.750 28.150 28.400 27.436 1,358,492
Jul 14, 2023 28.750 28.850 28.250 28.800 27.822 805,982
Jul 13, 2023 28.100 28.500 28.050 28.350 27.388 1,642,500
Jul 12, 2023 28.100 28.300 27.700 28.050 27.098 1,149,625
Jul 11, 2023 28.200 28.300 27.900 28.150 27.195 863,694
Jul 10, 2023 28.250 28.400 27.700 28.000 27.050 811,000
Jul 7, 2023 27.800 28.100 27.750 27.900 26.953 646,500
Jul 6, 2023 28.450 28.700 27.850 28.050 27.098 1,156,883
Jul 5, 2023 28.650 28.900 28.500 28.600 27.629 637,425
Jul 4, 2023 28.750 28.850 28.500 28.700 27.726 584,927
Jul 3, 2023 28.450 29.050 28.400 28.900 27.919 1,181,691
Jun 30, 2023 1.100 Dividend
Jun 30, 2023 28.100 28.500 28.100 28.350 27.388 1,233,500
Jun 29, 2023 29.500 29.500 29.050 29.200 27.146 604,500
Jun 28, 2023 29.250 29.450 29.000 29.350 27.286 709,333
Jun 27, 2023 28.900 29.450 28.750 29.350 27.286 668,981
Jun 26, 2023 29.100 29.300 28.600 28.750 26.728 1,547,500
Jun 23, 2023 29.850 29.900 28.850 28.850 26.821 577,048
Jun 21, 2023 30.050 30.450 29.150 29.750 27.658 1,409,661
Jun 20, 2023 30.600 30.950 30.100 30.300 28.169 1,596,000
Jun 19, 2023 31.300 31.300 30.800 31.100 28.913 663,021
Jun 16, 2023 30.600 31.300 30.150 31.300 29.099 5,701,000
Jun 15, 2023 30.450 30.850 30.050 30.600 28.448 1,729,862
Jun 14, 2023 31.150 31.250 30.550 30.550 28.401 803,863
Jun 13, 2023 31.350 31.300 30.800 30.950 28.773 801,415
Jun 12, 2023 32.000 32.000 31.150 31.200 29.006 744,674
Jun 9, 2023 31.600 31.900 31.150 31.750 29.517 1,350,000
Jun 8, 2023 31.000 31.450 30.850 31.250 29.052 1,170,500
Jun 7, 2023 31.000 31.350 30.450 31.000 28.820 2,811,500
Jun 6, 2023 30.800 31.100 30.500 30.800 28.634 1,307,908
Jun 5, 2023 30.900 30.950 30.500 30.800 28.634 2,800,710
Jun 2, 2023 30.550 31.350 30.550 30.800 28.634 3,005,581
Jun 1, 2023 30.250 30.700 30.000 30.450 28.308 1,585,597
May 31, 2023 30.250 30.600 29.900 30.250 28.122 3,217,342
May 30, 2023 30.800 30.950 30.200 30.750 28.587 1,769,000
May 29, 2023 31.600 31.600 30.700 30.900 28.727 1,672,685
May 25, 2023 31.000 31.500 30.550 31.050 28.866 2,721,976
May 24, 2023 31.600 31.750 31.000 31.500 29.284 1,438,858
May 23, 2023 32.750 32.750 31.600 31.750 29.517 1,651,300
May 22, 2023 32.600 33.150 32.300 32.650 30.354 1,469,744
May 19, 2023 32.950 33.300 32.650 32.850 30.540 1,249,000
May 18, 2023 32.650 33.550 32.650 33.300 30.958 1,748,809
May 17, 2023 33.350 33.500 32.450 32.650 30.354 1,910,575
May 16, 2023 33.350 33.900 33.150 33.650 31.283 1,638,185
May 15, 2023 33.300 33.850 33.250 33.550 31.190 1,582,278
May 12, 2023 34.800 34.800 33.400 33.500 31.144 3,425,497
May 11, 2023 34.500 35.150 34.350 34.800 32.352 1,707,315
May 10, 2023 35.000 35.150 33.950 34.750 32.306 3,212,188
May 9, 2023 35.250 35.550 34.350 34.850 32.399 2,547,600
May 8, 2023 34.200 35.400 34.200 35.150 32.678 3,951,587
May 5, 2023 34.750 35.000 34.450 34.650 32.213 2,001,810
May 4, 2023 33.450 34.750 33.350 34.500 32.073 4,645,624
May 3, 2023 33.350 33.750 33.250 33.450 31.097 1,393,000
May 2, 2023 33.100 34.000 32.600 33.700 31.330 2,189,406
Apr 28, 2023 31.800 33.050 31.500 32.500 30.214 4,882,588
Apr 27, 2023 31.450 31.900 31.000 31.500 29.284 1,814,019
Apr 26, 2023 30.700 31.650 30.600 31.450 29.238 2,263,344

Related Tickers

0267.HK CITIC Limited
7.500
+1.21%
 
0363.HK Shanghai Industrial Holdings Limited
10.960
+1.29%
 
0882.HK Tianjin Development Holdings Limited
1.720
+0.58%
 
2IX.SG Georgia Capital PLC
15.00
+2.74%
 
0132.HK Hing Yip Holdings Limited
0.127
+1.60%
 
1222.HK Wang On Group Limited
0.033
0.00%
 
0001.HK CK Hutchison Holdings Limited
38.250
+0.13%
 
0148.HK Kingboard Holdings Limited
16.040
+5.25%
 
0656.HK Fosun International Limited
4.500
+0.90%
 
0019.HK Swire Pacific Limited
65.100
+2.68%