Beijing Enterprises Holdings Limited (HKG:0392)
Hong Kong
· Delayed Price · Currency is HKD 35.20
-0.16 (-0.45%)
At close: Feb 27, 2026
HKG:0392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 35.08 | 35.20 | 34.86 | 35.20 | 35.20 | -0.45% | 1,202,776 |
| Feb 26, 2026 | 35.52 | 35.72 | 35.10 | 35.36 | 35.36 | -0.84% | 651,091 |
| Feb 25, 2026 | 35.70 | 36.20 | 35.52 | 35.66 | 35.66 | -1.16% | 837,407 |
| Feb 24, 2026 | 35.68 | 36.12 | 35.56 | 36.08 | 36.08 | 0.95% | 1,011,431 |
| Feb 23, 2026 | 34.80 | 35.86 | 34.80 | 35.74 | 35.74 | 1.36% | 545,631 |
| Feb 20, 2026 | 35.60 | 35.60 | 34.88 | 35.26 | 35.26 | -0.68% | 448,394 |
| Feb 16, 2026 | 35.38 | 35.70 | 35.28 | 35.50 | 35.50 | 0.40% | 119,192 |
| Feb 13, 2026 | 35.68 | 35.84 | 35.20 | 35.36 | 35.36 | -1.56% | 814,645 |
| Feb 12, 2026 | 36.14 | 36.20 | 35.72 | 35.92 | 35.92 | -0.44% | 720,655 |
| Feb 11, 2026 | 35.90 | 36.08 | 35.78 | 36.08 | 36.08 | 0.56% | 725,624 |
| Feb 10, 2026 | 35.42 | 35.98 | 35.42 | 35.88 | 35.88 | 0.84% | 813,775 |
| Feb 9, 2026 | 35.62 | 35.96 | 35.46 | 35.58 | 35.58 | -0.17% | 1,005,388 |
| Feb 6, 2026 | 36.00 | 36.00 | 35.50 | 35.64 | 35.64 | -0.78% | 631,322 |
| Feb 5, 2026 | 35.92 | 36.00 | 35.54 | 35.92 | 35.92 | 0.62% | 897,840 |
| Feb 4, 2026 | 35.08 | 35.84 | 35.00 | 35.70 | 35.70 | 1.77% | 1,061,905 |
| Feb 3, 2026 | 35.58 | 35.58 | 34.80 | 35.08 | 35.08 | 0.11% | 868,719 |
| Feb 2, 2026 | 35.40 | 35.40 | 34.52 | 35.04 | 35.04 | -1.02% | 1,189,007 |
| Jan 30, 2026 | 35.40 | 35.98 | 35.34 | 35.40 | 35.40 | -0.45% | 1,834,507 |
| Jan 29, 2026 | 35.08 | 35.98 | 35.08 | 35.56 | 35.56 | 0.17% | 1,368,000 |
| Jan 28, 2026 | 34.64 | 35.52 | 34.42 | 35.50 | 35.50 | 2.48% | 1,737,388 |
| Jan 27, 2026 | 34.72 | 34.92 | 34.46 | 34.64 | 34.64 | 0.46% | 1,225,182 |
| Jan 26, 2026 | 33.88 | 34.74 | 33.88 | 34.48 | 34.48 | 1.83% | 2,168,015 |
| Jan 23, 2026 | 34.48 | 34.76 | 33.72 | 33.86 | 33.86 | -1.74% | 1,567,253 |
| Jan 22, 2026 | 33.98 | 34.76 | 33.98 | 34.46 | 34.46 | 0.82% | 1,614,380 |
| Jan 21, 2026 | 33.22 | 34.42 | 33.22 | 34.18 | 34.18 | 2.83% | 2,461,498 |
| Jan 20, 2026 | 32.70 | 33.32 | 32.58 | 33.24 | 33.24 | 1.65% | 1,444,419 |
| Jan 19, 2026 | 32.52 | 33.34 | 32.40 | 32.70 | 32.70 | 2.19% | 1,887,500 |
| Jan 16, 2026 | 32.08 | 32.28 | 31.80 | 32.00 | 32.00 | -0.19% | 996,702 |
| Jan 15, 2026 | 32.00 | 32.34 | 31.88 | 32.06 | 32.06 | - | 651,444 |
| Jan 14, 2026 | 32.30 | 32.42 | 31.90 | 32.06 | 32.06 | -0.62% | 1,175,363 |
| Jan 13, 2026 | 32.34 | 32.44 | 32.10 | 32.26 | 32.26 | -0.19% | 1,558,617 |
| Jan 12, 2026 | 32.54 | 32.54 | 32.10 | 32.32 | 32.32 | 0.31% | 948,495 |
| Jan 9, 2026 | 32.16 | 32.26 | 31.92 | 32.22 | 32.22 | 0.06% | 1,080,260 |
| Jan 8, 2026 | 32.28 | 32.38 | 31.98 | 32.20 | 32.20 | -0.25% | 944,832 |
| Jan 7, 2026 | 32.40 | 32.58 | 32.02 | 32.28 | 32.28 | 0.12% | 684,078 |
| Jan 6, 2026 | 31.98 | 32.48 | 31.90 | 32.24 | 32.24 | 0.50% | 1,012,960 |
| Jan 5, 2026 | 31.82 | 32.30 | 31.82 | 32.08 | 32.08 | 0.38% | 881,777 |
| Jan 2, 2026 | 31.82 | 32.00 | 31.60 | 31.96 | 31.96 | 0.44% | 1,290,500 |
| Dec 31, 2025 | 32.00 | 32.00 | 31.54 | 31.82 | 31.82 | 0.13% | 376,000 |
| Dec 30, 2025 | 32.28 | 32.28 | 31.62 | 31.78 | 31.78 | -1.24% | 1,684,961 |
| Dec 29, 2025 | 32.86 | 32.86 | 31.96 | 32.18 | 32.18 | -2.07% | 963,702 |
| Dec 24, 2025 | 33.30 | 33.30 | 32.76 | 32.86 | 32.86 | 0.12% | 272,500 |
| Dec 23, 2025 | 33.08 | 33.24 | 32.76 | 32.82 | 32.82 | -0.79% | 600,701 |
| Dec 22, 2025 | 33.08 | 33.18 | 32.64 | 33.08 | 33.08 | 0.43% | 803,058 |
| Dec 19, 2025 | 32.50 | 33.00 | 32.44 | 32.94 | 32.94 | 0.86% | 1,474,659 |
| Dec 18, 2025 | 32.54 | 32.72 | 32.10 | 32.66 | 32.66 | 0.55% | 1,044,801 |
| Dec 17, 2025 | 32.58 | 32.98 | 31.98 | 32.48 | 32.48 | -0.79% | 1,652,728 |
| Dec 16, 2025 | 33.68 | 33.68 | 32.62 | 32.74 | 32.74 | -2.09% | 2,414,750 |
| Dec 15, 2025 | 34.04 | 34.04 | 33.10 | 33.44 | 33.44 | -2.39% | 2,758,478 |
| Dec 12, 2025 | 33.80 | 34.26 | 33.22 | 34.26 | 34.26 | 1.42% | 4,805,556 |
| Dec 11, 2025 | 34.06 | 34.38 | 33.50 | 33.78 | 33.78 | -0.24% | 2,127,148 |
| Dec 10, 2025 | 35.48 | 35.48 | 33.56 | 33.86 | 33.86 | -3.59% | 3,307,952 |
| Dec 9, 2025 | 36.08 | 36.38 | 34.88 | 35.12 | 35.12 | -2.88% | 1,661,178 |
| Dec 8, 2025 | 36.06 | 36.60 | 35.52 | 36.16 | 36.16 | 1.23% | 1,680,008 |
| Dec 5, 2025 | 36.48 | 36.50 | 35.42 | 35.72 | 35.72 | -2.08% | 1,624,304 |
| Dec 4, 2025 | 35.80 | 36.88 | 35.80 | 36.48 | 36.48 | 0.66% | 1,855,023 |
| Dec 3, 2025 | 35.28 | 36.24 | 35.28 | 36.24 | 36.24 | 1.23% | 1,254,633 |
| Dec 2, 2025 | 34.80 | 35.84 | 34.72 | 35.80 | 35.80 | 2.76% | 1,606,769 |
| Dec 1, 2025 | 34.28 | 34.90 | 34.08 | 34.84 | 34.84 | 2.35% | 1,834,258 |
| Nov 28, 2025 | 34.36 | 34.36 | 33.86 | 34.04 | 34.04 | 0.18% | 568,498 |
| Nov 27, 2025 | 34.20 | 34.54 | 33.84 | 33.98 | 33.98 | 0.06% | 869,050 |
| Nov 26, 2025 | 33.88 | 34.30 | 33.88 | 33.96 | 33.96 | -0.24% | 637,341 |
| Nov 25, 2025 | 33.72 | 34.36 | 33.72 | 34.04 | 34.04 | 1.01% | 736,990 |
| Nov 24, 2025 | 33.50 | 33.98 | 33.48 | 33.70 | 33.70 | - | 1,357,381 |
| Nov 21, 2025 | 34.20 | 34.48 | 33.60 | 33.70 | 33.70 | -1.98% | 1,391,408 |
| Nov 20, 2025 | 34.54 | 34.66 | 34.10 | 34.38 | 34.38 | -0.41% | 679,999 |
| Nov 19, 2025 | 34.80 | 35.00 | 34.22 | 34.52 | 34.52 | -0.80% | 851,308 |
| Nov 18, 2025 | 35.68 | 35.68 | 34.64 | 34.80 | 34.80 | -1.97% | 508,936 |
| Nov 17, 2025 | 35.28 | 35.54 | 34.68 | 35.50 | 35.50 | 1.14% | 1,038,000 |
| Nov 14, 2025 | 34.90 | 35.60 | 34.82 | 35.10 | 35.10 | - | 1,214,000 |
| Nov 13, 2025 | 36.26 | 36.32 | 34.92 | 35.10 | 35.10 | -3.09% | 1,638,375 |
| Nov 12, 2025 | 35.68 | 36.26 | 35.42 | 36.22 | 36.22 | 2.03% | 1,383,084 |
| Nov 11, 2025 | 34.78 | 35.66 | 34.78 | 35.50 | 35.50 | 1.08% | 1,423,265 |
| Nov 10, 2025 | 34.86 | 35.18 | 34.60 | 35.12 | 35.12 | 0.86% | 973,793 |
| Nov 7, 2025 | 35.10 | 35.18 | 34.50 | 34.82 | 34.82 | -0.57% | 776,998 |
| Nov 6, 2025 | 34.50 | 35.16 | 34.50 | 35.02 | 35.02 | 1.21% | 1,787,911 |
| Nov 5, 2025 | 34.38 | 34.74 | 33.88 | 34.60 | 34.60 | 0.64% | 714,197 |
| Nov 4, 2025 | 33.92 | 34.52 | 33.92 | 34.38 | 34.38 | 0.82% | 712,971 |
| Nov 3, 2025 | 34.50 | 34.50 | 33.90 | 34.10 | 34.10 | - | 622,288 |
| Oct 31, 2025 | 34.28 | 34.64 | 34.10 | 34.10 | 34.10 | -1.22% | 907,734 |
| Oct 30, 2025 | 35.00 | 35.00 | 34.34 | 34.52 | 34.52 | -0.29% | 711,869 |
| Oct 28, 2025 | 35.00 | 35.06 | 34.50 | 34.62 | 34.62 | -0.75% | 752,752 |
| Oct 27, 2025 | 34.46 | 35.04 | 34.24 | 34.88 | 34.88 | 1.99% | 995,565 |
| Oct 24, 2025 | 34.58 | 34.68 | 33.90 | 34.20 | 34.20 | -1.10% | 1,289,953 |
| Oct 23, 2025 | 34.40 | 34.64 | 34.08 | 34.58 | 34.58 | 0.35% | 612,259 |
| Oct 22, 2025 | 34.00 | 34.60 | 33.88 | 34.46 | 34.46 | 1.53% | 987,583 |
| Oct 21, 2025 | 34.12 | 34.36 | 33.92 | 33.94 | 33.94 | 0.06% | 428,774 |
| Oct 20, 2025 | 33.88 | 34.50 | 33.60 | 33.92 | 33.92 | 0.41% | 723,440 |
| Oct 17, 2025 | 33.88 | 34.28 | 33.48 | 33.78 | 33.78 | -1.00% | 1,021,935 |
| Oct 16, 2025 | 33.52 | 34.26 | 33.52 | 34.12 | 34.12 | 1.37% | 884,589 |
| Oct 15, 2025 | 32.96 | 33.86 | 32.96 | 33.66 | 33.66 | 1.94% | 1,088,071 |
| Oct 14, 2025 | 33.06 | 33.62 | 32.88 | 33.02 | 33.02 | -0.12% | 951,000 |
| Oct 13, 2025 | 32.50 | 33.08 | 32.22 | 33.06 | 33.06 | 0.55% | 948,375 |
| Oct 10, 2025 | 32.38 | 32.98 | 32.38 | 32.88 | 32.88 | 1.17% | 718,600 |
| Oct 9, 2025 | 32.38 | 32.88 | 32.14 | 32.50 | 32.50 | 1.37% | 867,279 |
| Oct 8, 2025 | 32.74 | 32.74 | 31.86 | 32.06 | 32.06 | -0.93% | 993,989 |
| Oct 6, 2025 | 32.98 | 33.40 | 32.32 | 32.36 | 32.36 | -0.74% | 212,050 |
| Oct 3, 2025 | 33.16 | 33.16 | 32.56 | 32.60 | 32.60 | -1.75% | 494,689 |
| Oct 2, 2025 | 33.60 | 33.68 | 33.18 | 33.18 | 33.18 | -0.24% | 376,943 |
| Sep 30, 2025 | 33.68 | 33.88 | 33.24 | 33.26 | 33.26 | -0.95% | 1,268,311 |