FinData: Historical Data for HKSE, 00392 - Beijing Enterprises Holdings Ltd

Thursday, 25 April 2024

Beijing Enterprises Holdings Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
09/01/18	46.15	46.20	45.25	45.50	1,671,926
08/01/18	46.55	46.80	45.70	46.15	1,749,821
05/01/18	46.70	47.60	46.50	46.55	1,257,454
04/01/18	47.15	47.20	46.40	46.70	1,223,500
03/01/18	46.85	47.35	46.65	47.15	1,316,073
02/01/18	46.40	47.15	46.00	46.85	1,132,238
01/01/18	46.40	46.40	46.40	46.40	0
29/12/17	46.45	46.75	46.25	46.40	767,000
28/12/17	46.25	46.80	45.80	46.45	1,033,500
27/12/17	45.95	47.15	45.95	46.25	1,403,318
26/12/17	45.95	45.95	45.95	45.95	0
25/12/17	45.95	45.95	45.95	45.95	0
22/12/17	45.80	46.15	45.50	45.95	1,908,939
21/12/17	45.25	45.95	44.85	45.80	1,160,970
20/12/17	45.10	45.45	44.60	45.25	1,830,365
19/12/17	43.70	45.20	43.70	45.10	2,602,711
18/12/17	42.80	44.20	42.80	43.70	1,409,458
15/12/17	43.60	43.70	42.80	42.80	2,883,493
14/12/17	44.20	44.20	43.50	43.60	1,329,124
13/12/17	43.70	44.35	43.70	44.20	668,112
12/12/17	44.10	44.50	43.65	43.70	2,919,998
11/12/17	44.80	45.15	44.05	44.10	1,367,947
08/12/17	43.35	45.10	43.35	44.80	1,401,897
07/12/17	43.30	44.25	42.80	43.35	1,114,076
06/12/17	44.30	45.10	42.85	43.30	2,854,899
05/12/17	44.65	45.35	44.30	44.30	700,505
04/12/17	44.65	45.05	43.15	44.65	1,269,704
01/12/17	45.00	45.70	44.60	44.65	1,023,898
30/11/17	45.90	45.90	45.00	45.00	2,062,921
29/11/17	45.05	46.25	45.05	45.90	1,742,328
28/11/17	44.85	45.35	44.20	45.05	1,467,433
27/11/17	44.65	44.95	44.15	44.85	903,000
24/11/17	44.55	45.05	44.35	44.65	764,733
23/11/17	44.60	45.70	44.55	44.55	953,335
22/11/17	44.15	45.25	44.05	44.60	1,250,360
21/11/17	43.85	44.60	43.60	44.15	1,416,120
20/11/17	44.65	45.10	43.70	43.85	1,590,334
17/11/17	45.35	45.70	44.60	44.65	1,610,493
16/11/17	45.15	45.80	44.95	45.35	1,052,240

Global Indices

No news available...

Currencies