Beijing Enterprises Water Group Limited (HKG:0371)
Hong Kong · Delayed Price · Currency is HKD 1.445
-0.010 (-0.69%)
Oct 27, 2026, 4:08 PM HKT
HKG:0371 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.69% | 25,493,554 |
| Oct 26, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 15,880,274 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 22,309,170 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.34% | 31,180,234 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 12,283,800 |
| Oct 20, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 1.34% | 20,290,000 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 1.01% | 41,180,405 |
| Oct 15, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | 0.68% | 30,927,910 |
| Oct 14, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 21,794,459 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | - | 42,030,583 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 46,021,299 |
| Oct 9, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 23,200,113 |
| Oct 8, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 27,464,941 |
| Oct 7, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | 3,240,634 |
| Oct 6, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.98% | 12,555,000 |
| Oct 5, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.33% | 5,061,828 |
| Oct 2, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -2.88% | 10,575,195 |
| Sep 30, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | 13,944,314 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 40,842,194 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.32% | 38,027,194 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.59% | 8,046,701 |
| Sep 24, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 14,807,065 |
| Sep 23, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | 0.96% | 25,742,000 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 26,473,422 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.32% | 17,882,842 |
| Sep 18, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.60% | 51,490,191 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -2.19% | 63,314,348 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.59% | 28,769,990 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 60,129,270 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.90% | 62,340,939 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | -0.30% | 115,472,826 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.47% | 30,892,571 |
| Sep 9, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 19,425,000 |
| Sep 8, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.10% | 16,833,043 |
| Sep 7, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.87% | 17,648,019 |
| Sep 4, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.68 | 1.46% | 30,253,962 |
| Sep 3, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.66 | 1.18% | 24,180,920 |
| Sep 2, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.64 | -1.17% | 17,077,000 |
| Sep 1, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.66 | 2.40% | 42,252,540 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.62 | -2.91% | 51,743,860 |
| Aug 28, 2026 | 1.74 | 1.75 | 1.70 | 1.72 | 1.67 | -0.86% | 36,952,969 |
| Aug 27, 2026 | 1.69 | 1.74 | 1.64 | 1.74 | 1.68 | 2.66% | 104,607,468 |
| Aug 26, 2026 | 2.08 | 2.08 | 1.68 | 1.69 | 1.64 | -17.56% | 343,901,226 |
| Aug 25, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 1.98 | 0.49% | 48,373,496 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.02 | 2.04 | 1.97 | -7.06% | 67,612,144 |
| Aug 21, 2026 | 2.25 | 2.25 | 2.17 | 2.20 | 2.12 | -2.01% | 34,867,231 |
| Aug 20, 2026 | 2.22 | 2.24 | 2.21 | 2.24 | 2.17 | 0.22% | 18,892,450 |
| Aug 19, 2026 | 2.24 | 2.24 | 2.21 | 2.24 | 2.16 | - | 12,011,037 |
| Aug 18, 2026 | 2.25 | 2.25 | 2.23 | 2.24 | 2.16 | -0.22% | 4,163,768 |
| Aug 17, 2026 | 2.24 | 2.26 | 2.23 | 2.24 | 2.17 | 0.22% | 7,111,936 |