Skip to main content
Beijing Enterprises Water Group Limited (HKG:0371)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.830
+0.040 (1.43%)
Apr 29, 2026, 4:08 PM HKT

HKG:0371 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.812.842.792.832.831.43%8,528,000
Apr 28, 20262.762.802.742.792.791.09%8,294,000
Apr 27, 20262.752.802.732.762.760.36%29,805,396
Apr 24, 20262.832.832.752.752.75-2.48%92,782,520
Apr 23, 20262.842.842.782.822.82-16,189,400
Apr 22, 20262.812.872.812.822.82-1.05%14,320,830
Apr 21, 20262.742.852.722.852.854.40%29,065,570
Apr 20, 20262.682.732.682.732.731.49%19,974,000
Apr 17, 20262.712.712.672.692.69-0.37%45,019,941
Apr 16, 20262.742.742.702.702.70-0.74%9,968,000
Apr 15, 20262.712.742.702.722.72-13,529,000
Apr 14, 20262.692.762.682.722.720.37%17,300,000
Apr 13, 20262.712.742.692.712.71-1.09%8,417,196
Apr 10, 20262.752.782.722.742.74-0.72%5,664,671
Apr 9, 20262.762.792.752.762.76-9,775,832
Apr 8, 20262.762.842.752.762.76-0.72%20,513,760
Apr 2, 20262.802.822.742.782.78-13,688,000
Apr 1, 20262.742.792.722.782.782.58%16,703,950
Mar 31, 20262.702.762.702.712.71-0.37%17,693,160
Mar 30, 20262.682.762.642.722.721.12%17,381,260
Mar 27, 20262.722.772.672.692.69-1.82%26,644,200
Mar 26, 20262.782.812.692.742.74-2.14%32,542,020
Mar 25, 20262.792.862.762.802.80-0.36%16,504,550
Mar 24, 20262.712.842.702.812.813.69%30,058,000
Mar 23, 20262.762.792.652.712.71-2.87%38,786,100
Mar 20, 20262.802.812.742.792.790.36%40,176,760
Mar 19, 20262.832.842.762.782.78-1.77%19,696,690
Mar 18, 20262.782.862.782.832.831.43%15,287,570
Mar 17, 20262.912.912.792.792.79-2.79%21,970,000
Mar 16, 20262.822.902.802.872.871.06%19,870,740
Mar 13, 20262.782.842.762.842.841.07%23,170,000
Mar 12, 20262.802.822.712.812.810.36%18,710,000
Mar 11, 20262.752.822.752.802.801.82%22,138,440
Mar 10, 20262.742.792.732.752.750.36%20,104,710
Mar 9, 20262.872.872.722.742.74-4.20%25,352,000
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