Skip to main content
Beijing Enterprises Water Group Limited (HKG:0371)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.540
-0.070 (-2.68%)
At close: Dec 5, 2025

HKG:0371 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.372.442.372.412.411.69%26,145,820
Oct 8, 20252.402.402.362.372.37-0.84%14,571,400
Oct 6, 20252.392.402.362.392.390.42%14,633,250
Oct 3, 20252.372.382.362.382.38-0.42%8,212,353
Oct 2, 20252.402.402.362.392.39-12,362,520
Sep 30, 20252.412.432.372.392.39-1.24%24,382,980
Sep 29, 20252.432.432.392.422.42-0.41%29,950,140
Sep 26, 20252.432.442.392.432.43-18,292,160
Sep 25, 20252.452.472.412.432.43-0.41%30,726,140
Sep 24, 20252.462.472.432.442.44-0.81%13,737,430
Sep 23, 20252.462.492.442.462.46-27,271,280
Sep 22, 20252.462.472.412.462.46-23,902,890
Sep 19, 20252.492.512.452.462.46-1.60%28,820,370
Sep 18, 20252.542.542.462.502.50-1.57%27,530,500
Sep 17, 20252.522.542.482.542.540.79%35,753,630
Sep 16, 20252.542.552.492.522.52-0.79%30,860,650
Sep 15, 20252.602.612.532.542.54-1.93%21,545,000
Sep 12, 20252.592.612.572.592.590.78%28,847,960
Sep 11, 20252.542.582.532.572.571.58%24,413,590
Sep 10, 20252.552.562.512.532.53-0.39%25,096,180
Sep 9, 20252.622.622.512.542.54-2.31%50,726,060
Sep 8, 20252.672.682.572.602.60-3.35%51,364,850
Sep 5, 20252.652.772.642.692.621.89%118,948,900
Sep 4, 20252.632.652.582.642.570.76%39,577,740
Sep 3, 20252.602.632.592.622.55-32,798,540
Sep 2, 20252.622.632.572.622.55-0.38%25,779,700
Sep 1, 20252.622.652.592.632.561.15%21,795,740
Aug 29, 20252.642.642.572.602.53-1.14%25,304,490
Aug 28, 20252.572.642.572.632.561.94%44,779,920
Aug 27, 20252.632.632.562.582.51-17,403,050
Aug 26, 20252.612.622.582.582.51-1.15%19,293,920
Aug 25, 20252.572.632.562.612.542.35%38,634,000
Aug 22, 20252.572.572.532.552.48-0.78%25,872,990
Aug 21, 20252.562.602.552.572.500.39%23,471,320
Aug 20, 20252.572.572.532.562.490.39%12,445,250
Aug 19, 20252.572.582.552.552.48-1.16%15,743,700
Aug 18, 20252.602.612.552.582.51-0.39%24,816,880
Aug 15, 20252.642.642.592.592.52-1.52%14,260,000
Aug 14, 20252.642.672.612.632.56-0.75%28,117,860
Aug 13, 20252.702.712.622.652.58-1.85%32,958,050
Aug 12, 20252.642.712.622.702.631.89%26,710,890
Aug 11, 20252.682.682.612.652.58-0.38%29,478,670
Aug 8, 20252.722.722.642.662.59-2.21%23,454,610
Aug 7, 20252.692.742.652.722.651.12%30,577,530
Aug 6, 20252.722.772.692.692.62-1.47%11,025,070
Aug 5, 20252.672.742.672.732.661.87%20,204,850
Aug 4, 20252.672.732.642.682.610.37%26,086,290
Aug 1, 20252.672.722.662.672.60-0.74%16,493,410
Jul 31, 20252.712.722.682.692.62-0.74%19,976,080
Jul 30, 20252.752.762.702.712.64-1.45%21,176,640
Jul 29, 20252.692.752.682.752.672.23%18,322,430
Jul 28, 20252.702.732.672.692.62-0.74%16,567,500
Jul 25, 20252.722.752.692.712.64-0.37%20,667,910
Jul 24, 20252.682.732.672.722.651.49%17,392,310
Jul 23, 20252.662.702.652.682.61-22,135,990
Jul 22, 20252.622.702.602.682.612.29%46,042,790
Jul 21, 20252.602.642.572.622.550.77%20,126,060
Jul 18, 20252.612.612.582.602.53-0.38%10,790,410
Jul 17, 20252.592.642.562.612.540.77%23,388,860
Jul 16, 20252.592.602.542.592.52-14,250,000