Skip to main content
Beijing Enterprises Water Group Limited (HKG:0371)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.760
+0.020 (0.73%)
Mar 10, 2026, 11:13 AM HKT

HKG:0371 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.872.872.732.74--4.20%16,376,000
Mar 6, 20262.822.892.802.862.861.42%25,352,830
Mar 5, 20262.752.862.752.822.822.55%27,992,330
Mar 4, 20262.732.772.692.752.75-32,576,510
Mar 3, 20262.772.822.722.752.75-1.08%24,315,341
Mar 2, 20262.792.852.762.782.78-1.77%23,942,000
Feb 27, 20262.832.852.772.832.83-23,323,100
Feb 26, 20262.822.862.802.832.83-37,503,600
Feb 25, 20262.902.902.812.832.83-2.75%19,054,870
Feb 24, 20262.862.922.842.912.910.34%20,435,730
Feb 23, 20262.872.902.872.902.901.05%4,088,120
Feb 20, 20262.822.882.812.872.871.77%13,711,610
Feb 16, 20262.832.842.802.822.820.71%2,465,281
Feb 13, 20262.802.822.772.802.80-0.71%14,419,710
Feb 12, 20262.882.882.792.822.82-2.08%17,457,100
Feb 11, 20262.852.892.802.882.881.05%12,146,510
Feb 10, 20262.862.882.782.852.85-0.35%19,628,070
Feb 9, 20262.952.982.822.862.86-3.38%84,276,173
Feb 6, 20262.892.972.862.962.961.72%54,340,880
Feb 5, 20262.892.932.852.912.910.69%35,669,190
Feb 4, 20262.802.912.802.892.892.48%49,782,230
Feb 3, 20262.772.842.722.822.821.81%44,340,560
Feb 2, 20262.682.782.662.772.772.97%57,370,980
Jan 30, 20262.662.702.622.692.690.75%26,883,707
Jan 29, 20262.632.702.632.672.671.14%17,032,630
Jan 28, 20262.612.652.582.642.641.54%13,501,170
Jan 27, 20262.632.642.582.602.60-1.14%20,053,210
Jan 26, 20262.642.652.602.632.63-0.38%14,996,100
Jan 23, 20262.632.692.612.642.64-18,694,000
Jan 22, 20262.592.662.582.642.642.33%34,380,080
Jan 21, 20262.562.582.532.582.580.39%13,300,010
Jan 20, 20262.512.572.502.572.571.98%20,145,280
Jan 19, 20262.512.582.492.522.52-23,016,000
Jan 16, 20262.562.582.492.522.52-1.56%41,267,280
Jan 15, 20262.562.572.522.562.56-21,901,150
Jan 14, 20262.542.562.522.562.561.19%12,337,800
Jan 13, 20262.532.542.512.532.530.40%15,700,972
Jan 12, 20262.522.532.492.522.52-18,236,660
Jan 9, 20262.502.542.492.522.520.40%12,008,000
Jan 8, 20262.512.522.482.512.51-12,809,240
Jan 7, 20262.492.522.482.512.510.40%10,464,000
Jan 6, 20262.472.512.462.502.501.21%13,080,180
Jan 5, 20262.452.492.452.472.470.82%12,426,380
Jan 2, 20262.462.462.432.452.45-0.41%5,181,061
Dec 31, 20252.462.482.442.462.46-8,028,200
Dec 30, 20252.502.512.462.462.46-1.60%7,217,663
Dec 29, 20252.542.542.462.502.50-1.19%18,074,100
Dec 24, 20252.532.552.502.532.53-0.39%5,495,101
Dec 23, 20252.482.542.482.542.542.01%14,180,320
Dec 22, 20252.492.532.472.492.49-25,734,250
Dec 19, 20252.522.532.472.492.49-0.80%34,343,310
Dec 18, 20252.472.532.452.512.511.62%17,802,890
Dec 17, 20252.552.552.462.472.47-2.37%18,078,001
Dec 16, 20252.532.562.512.532.53-0.78%12,999,100
Dec 15, 20252.492.582.472.552.553.24%24,568,250
Dec 12, 20252.452.502.442.472.470.82%21,712,630
Dec 11, 20252.472.472.442.452.45-0.81%8,299,630
Dec 10, 20252.462.472.432.472.470.41%13,816,201
Dec 9, 20252.502.512.452.462.46-1.60%22,992,600
Dec 8, 20252.542.542.502.502.50-1.57%23,213,029
Dec 5, 20252.612.612.542.542.54-2.68%13,701,180
Dec 4, 20252.602.612.582.612.610.77%17,088,100
Dec 3, 20252.592.602.562.592.59-0.38%16,271,010
Dec 2, 20252.582.612.562.602.600.78%22,940,681
Dec 1, 20252.552.592.542.582.581.98%12,432,440
Nov 28, 20252.592.592.522.532.53-1.94%17,697,160
Nov 27, 20252.542.602.542.582.581.18%23,395,300
Nov 26, 20252.502.582.502.552.551.19%29,901,250
Nov 25, 20252.442.542.442.522.524.13%105,038,400
Nov 24, 20252.472.472.422.422.42-2.02%349,195,500
Nov 21, 20252.522.542.462.472.47-2.76%47,539,170
Nov 20, 20252.532.562.522.542.54-15,432,560
Nov 19, 20252.512.562.512.542.540.79%15,754,910
Nov 18, 20252.572.572.512.522.52-1.56%24,431,460
Nov 17, 20252.552.582.512.562.56-0.39%28,714,170
Nov 14, 20252.642.642.552.572.57-2.65%44,408,720
Nov 13, 20252.642.652.592.642.64-0.38%28,884,100
Nov 12, 20252.632.672.602.652.651.15%23,194,010
Nov 11, 20252.592.622.582.622.620.38%22,500,250
Nov 10, 20252.592.612.582.612.610.77%17,153,090
Nov 7, 20252.592.612.562.592.590.39%15,180,260
Nov 6, 20252.552.602.542.582.581.57%52,269,080
Nov 5, 20252.502.542.502.542.540.40%11,136,880
Nov 4, 20252.512.542.512.532.530.40%14,612,240
Nov 3, 20252.492.522.472.522.520.80%16,956,620
Oct 31, 20252.532.552.502.502.50-1.96%17,183,170
Oct 30, 20252.532.552.502.552.550.79%17,527,020
Oct 28, 20252.512.532.472.532.530.80%15,298,420
Oct 27, 20252.482.512.472.512.511.21%17,530,280
Oct 24, 20252.532.532.472.482.48-1.59%18,528,180
Oct 23, 20252.502.532.492.522.520.40%14,169,290
Oct 22, 20252.502.522.482.512.510.40%13,142,150
Oct 21, 20252.502.512.482.502.50-10,641,490
Oct 20, 20252.482.512.462.502.500.81%12,890,720
Oct 17, 20252.502.512.452.482.48-0.80%23,952,550
Oct 16, 20252.452.512.432.502.502.04%27,194,110
Oct 15, 20252.442.462.422.452.450.82%11,253,040
Oct 14, 20252.432.462.412.432.43-22,019,350
Oct 13, 20252.412.442.392.432.43-26,183,360
Oct 10, 20252.402.432.392.432.430.83%25,044,430