Beijing Enterprises Holdings Limited (HKG:0392)
Hong Kong
· Delayed Price · Currency is HKD 31.84
-0.02 (-0.06%)
Apr 29, 2026, 4:08 PM HKT
HKG:0392 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 31.80 | 32.08 | 31.62 | 31.70 | - | -0.50% | 287,500 |
| Apr 28, 2026 | 31.68 | 31.96 | 31.60 | 31.86 | 31.86 | 0.50% | 759,475 |
| Apr 27, 2026 | 31.98 | 32.18 | 31.70 | 31.70 | 31.70 | -0.25% | 825,500 |
| Apr 24, 2026 | 32.38 | 32.38 | 31.78 | 31.78 | 31.78 | -1.85% | 840,722 |
| Apr 23, 2026 | 32.20 | 32.68 | 31.70 | 32.38 | 32.38 | 1.89% | 2,157,900 |
| Apr 22, 2026 | 32.26 | 32.44 | 31.78 | 31.78 | 31.78 | -1.06% | 1,202,500 |
| Apr 21, 2026 | 31.60 | 32.12 | 31.60 | 32.12 | 32.12 | 1.58% | 865,929 |
| Apr 20, 2026 | 31.44 | 31.76 | 31.10 | 31.62 | 31.62 | 0.83% | 797,738 |
| Apr 17, 2026 | 31.46 | 31.52 | 31.00 | 31.36 | 31.36 | -0.13% | 1,035,676 |
| Apr 16, 2026 | 31.00 | 31.56 | 31.00 | 31.40 | 31.40 | 0.83% | 753,700 |
| Apr 15, 2026 | 30.94 | 31.20 | 30.74 | 31.14 | 31.14 | 0.65% | 1,015,757 |
| Apr 14, 2026 | 30.96 | 31.28 | 30.76 | 30.94 | 30.94 | - | 1,189,709 |
| Apr 13, 2026 | 30.88 | 31.10 | 30.74 | 30.94 | 30.94 | -0.90% | 870,186 |
| Apr 10, 2026 | 31.26 | 31.32 | 30.92 | 31.22 | 31.22 | -0.13% | 1,603,585 |
| Apr 9, 2026 | 31.24 | 31.38 | 31.00 | 31.26 | 31.26 | -0.38% | 883,675 |
| Apr 8, 2026 | 30.54 | 31.40 | 30.54 | 31.38 | 31.38 | 2.75% | 1,326,783 |
| Apr 2, 2026 | 30.24 | 30.70 | 30.24 | 30.54 | 30.54 | 0.39% | 788,220 |
| Apr 1, 2026 | 30.26 | 30.64 | 30.20 | 30.42 | 30.42 | 1.74% | 984,000 |
| Mar 31, 2026 | 30.46 | 30.46 | 29.80 | 29.90 | 29.90 | -0.99% | 2,131,910 |
| Mar 30, 2026 | 30.54 | 30.56 | 30.12 | 30.20 | 30.20 | -1.95% | 1,820,410 |
| Mar 27, 2026 | 31.36 | 31.36 | 30.30 | 30.80 | 30.80 | - | 2,305,472 |
| Mar 26, 2026 | 33.28 | 33.34 | 30.80 | 30.80 | 30.80 | -6.61% | 2,768,362 |
| Mar 25, 2026 | 32.78 | 33.32 | 32.78 | 32.98 | 32.98 | 0.30% | 948,410 |
| Mar 24, 2026 | 32.88 | 33.12 | 32.42 | 32.88 | 32.88 | 0.74% | 624,000 |
| Mar 23, 2026 | 33.20 | 33.22 | 32.10 | 32.64 | 32.64 | -2.16% | 976,642 |
| Mar 20, 2026 | 34.10 | 34.10 | 33.32 | 33.36 | 33.36 | -1.53% | 1,091,390 |
| Mar 19, 2026 | 33.98 | 33.98 | 33.42 | 33.88 | 33.88 | -0.82% | 935,000 |
| Mar 18, 2026 | 34.28 | 34.46 | 33.92 | 34.16 | 34.16 | -0.87% | 701,883 |
| Mar 17, 2026 | 34.68 | 35.06 | 34.30 | 34.46 | 34.46 | -0.86% | 686,071 |
| Mar 16, 2026 | 35.30 | 35.72 | 34.74 | 34.76 | 34.76 | -2.58% | 745,409 |
| Mar 13, 2026 | 35.68 | 36.56 | 35.28 | 35.68 | 35.68 | -1.38% | 503,829 |
| Mar 12, 2026 | 35.50 | 36.20 | 35.50 | 36.18 | 36.18 | 1.12% | 787,076 |
| Mar 11, 2026 | 34.96 | 35.80 | 34.88 | 35.78 | 35.78 | 2.52% | 792,462 |
| Mar 10, 2026 | 35.48 | 35.48 | 34.80 | 34.90 | 34.90 | -0.11% | 662,992 |
| Mar 9, 2026 | 35.30 | 35.30 | 34.20 | 34.94 | 34.94 | -1.13% | 1,078,005 |
| Mar 6, 2026 | 34.90 | 35.56 | 34.90 | 35.34 | 35.34 | 0.34% | 727,708 |
| Mar 5, 2026 | 35.30 | 35.80 | 35.10 | 35.22 | 35.22 | 1.15% | 646,600 |
| Mar 4, 2026 | 35.28 | 35.64 | 34.32 | 34.82 | 34.82 | -2.68% | 1,014,976 |
| Mar 3, 2026 | 35.88 | 36.24 | 35.42 | 35.78 | 35.78 | 0.68% | 1,691,990 |
| Mar 2, 2026 | 35.38 | 35.92 | 35.14 | 35.54 | 35.54 | 0.97% | 746,386 |
| 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 |