Beijing Enterprises Environment Group Limited (HKG:0154)
Hong Kong
· Delayed Price · Currency is HKD 0.630
+0.010 (1.61%)
At close: Mar 10, 2026
HKG:0154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | - | -1.61% | 24,000 |
| Mar 9, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 305,000 |
| Mar 6, 2026 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | - | 418,000 |
| Mar 5, 2026 | 0.58 | 0.64 | 0.58 | 0.63 | 0.63 | 8.62% | 2,602,000 |
| Mar 4, 2026 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -3.33% | 57,000 |
| Mar 3, 2026 | 0.59 | 0.62 | 0.57 | 0.60 | 0.60 | - | 150,000 |
| Mar 2, 2026 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | -3.23% | 170,000 |
| Feb 27, 2026 | 0.61 | 0.63 | 0.59 | 0.62 | 0.62 | 1.64% | 482,000 |
| Feb 26, 2026 | 0.63 | 0.64 | 0.60 | 0.61 | 0.61 | -3.17% | 1,222,000 |
| Feb 25, 2026 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 10.53% | 2,427,000 |
| Feb 24, 2026 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 3.64% | 834,000 |
| Feb 23, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.85% | 19,000 |
| Feb 20, 2026 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | - | 755,000 |
| Feb 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 77,000 |
| Feb 13, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 1,000 |
| Feb 12, 2026 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | - | 666,000 |
| Feb 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 117,000 |
| Feb 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 143,000 |
| Feb 9, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | - | 47,000 |
| Feb 6, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 200,000 |
| Feb 4, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 184,000 |
| Feb 3, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Feb 2, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 59,000 |
| Jan 30, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -3.70% | 217,000 |
| Jan 29, 2026 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 213,000 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | - | 196,000 |
| Jan 27, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 227,000 |
| Jan 26, 2026 | 0.52 | 0.52 | 0.52 | 0.53 | 0.53 | -1.85% | 22,000 |
| Jan 23, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 694,000 |
| Jan 22, 2026 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 13,000 |
| Jan 21, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | - | 132,000 |
| Jan 20, 2026 | 0.52 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 543,000 |
| Jan 19, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.70% | 51,000 |
| Jan 16, 2026 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 121,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 340,000 |
| Jan 14, 2026 | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | - | 158,000 |
| Jan 13, 2026 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 112,000 |
| Jan 12, 2026 | 0.54 | 0.55 | 0.52 | 0.55 | 0.55 | 3.77% | 163,000 |
| Jan 9, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 193,000 |
| Jan 8, 2026 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -3.64% | 44,000 |
| Jan 7, 2026 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 5.77% | 72,000 |
| Jan 6, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.89% | 25,000 |
| Jan 5, 2026 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | - | 243,000 |
| Jan 2, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 3.92% | 397,000 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 23,000 |
| Dec 30, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 99,000 |
| Dec 29, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 12,000 |
| Dec 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Dec 23, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 209,000 |
| Dec 22, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 54,000 |
| Dec 19, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 23,000 |
| Dec 18, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 22,000 |
| Dec 17, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 230,000 |
| Dec 16, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -1.85% | 36,000 |
| Dec 15, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Dec 12, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 1.89% | 138,000 |
| Dec 11, 2025 | 0.54 | 0.54 | 0.50 | 0.53 | 0.53 | - | 404,000 |
| Dec 10, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 232,000 |
| Dec 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 234,000 |
| Dec 8, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 25,000 |
| Dec 5, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 45,000 |
| Dec 4, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 160,000 |
| Dec 3, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 22,000 |
| Dec 2, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | - | 140,000 |
| Dec 1, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 40,000 |
| Nov 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.79% | 94,000 |
| Nov 27, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 40,000 |
| Nov 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.79% | - |
| Nov 25, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 142,000 |
| Nov 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 11,000 |
| Nov 21, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -3.45% | 939,000 |
| Nov 20, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 59,000 |
| Nov 19, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 3.57% | 155,000 |
| Nov 18, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.75% | 98,000 |
| Nov 17, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 1,257,000 |
| Nov 14, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 34,000 |
| Nov 13, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -1.72% | 227,560 |
| Nov 12, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.75% | 84,000 |
| Nov 11, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | - | 46,000 |
| Nov 10, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 50,000 |
| Nov 7, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 167,000 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 1.79% | 25,000 |
| Nov 5, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 23,000 |
| Nov 4, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | - | 898,000 |
| Nov 3, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 151,000 |
| Oct 31, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | - | 15,000 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 193,000 |
| Oct 28, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | - | 135,000 |
| Oct 27, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 1.75% | 176,000 |
| Oct 24, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | - | 97,000 |
| Oct 23, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | - | 82,000 |
| Oct 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 21, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 119,000 |
| Oct 20, 2025 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 3.64% | 230,000 |
| Oct 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 746,000 |
| Oct 16, 2025 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -1.72% | 609,000 |
| Oct 15, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 215,000 |
| Oct 14, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | - | 236,000 |
| Oct 13, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 3.57% | 201,000 |