Beijing Enterprises Holdings Limited (HKG:0392)
Hong Kong · Delayed Price · Currency is HKD 29.44
+0.08 (0.27%)
Oct 23, 2026, 4:08 PM HKT
HKG:0392 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.36 | 29.60 | 29.04 | 29.44 | 29.44 | 0.27% | 2,400,500 |
| Oct 22, 2026 | 30.24 | 30.24 | 29.20 | 29.36 | 29.36 | -2.07% | 1,295,623 |
| Oct 21, 2026 | 30.30 | 30.30 | 29.68 | 29.98 | 29.98 | -0.66% | 1,502,958 |
| Oct 20, 2026 | 30.56 | 30.56 | 29.82 | 30.18 | 30.18 | -0.07% | 879,953 |
| Oct 16, 2026 | 30.30 | 30.60 | 29.98 | 30.20 | 30.20 | 0.33% | 1,768,443 |
| Oct 15, 2026 | 30.16 | 30.16 | 29.80 | 30.10 | 30.10 | -0.20% | 1,282,028 |
| Oct 14, 2026 | 29.88 | 30.26 | 29.84 | 30.16 | 30.16 | 0.73% | 1,123,000 |
| Oct 13, 2026 | 29.44 | 29.94 | 29.44 | 29.94 | 29.94 | 0.47% | 833,348 |
| Oct 12, 2026 | 29.78 | 29.88 | 29.34 | 29.80 | 29.80 | 0.40% | 1,409,200 |
| Oct 9, 2026 | 29.64 | 29.74 | 29.48 | 29.68 | 29.68 | 0.13% | 765,500 |
| Oct 8, 2026 | 29.60 | 29.72 | 29.10 | 29.64 | 29.64 | 2.00% | 1,535,476 |
| Oct 7, 2026 | 29.18 | 29.18 | 28.84 | 29.06 | 29.06 | 0.28% | 586,000 |
| Oct 6, 2026 | 29.50 | 29.50 | 28.90 | 28.98 | 28.98 | 0.07% | 468,180 |
| Oct 5, 2026 | 29.12 | 29.14 | 28.86 | 28.96 | 28.96 | -0.21% | 456,664 |
| Oct 2, 2026 | 30.14 | 30.14 | 29.00 | 29.02 | 29.02 | -3.52% | 740,129 |
| Sep 30, 2026 | 29.72 | 30.08 | 29.64 | 30.08 | 30.08 | 0.40% | 1,149,359 |
| Sep 29, 2026 | 30.32 | 30.32 | 29.80 | 29.96 | 29.96 | -0.99% | 1,056,500 |
| Sep 28, 2026 | 30.00 | 30.32 | 29.58 | 30.26 | 30.26 | 1.95% | 764,652 |
| Sep 25, 2026 | 30.14 | 30.14 | 29.36 | 29.68 | 29.68 | -1.20% | 463,115 |
| Sep 24, 2026 | 30.00 | 30.10 | 29.78 | 30.04 | 30.04 | 0.74% | 382,169 |
| Sep 23, 2026 | 29.94 | 30.18 | 29.70 | 29.82 | 29.82 | - | 746,190 |
| Sep 22, 2026 | 29.80 | 30.10 | 29.66 | 29.82 | 29.82 | -0.33% | 705,182 |
| Sep 21, 2026 | 29.70 | 29.92 | 29.32 | 29.92 | 29.92 | 1.08% | 1,204,588 |
| Sep 18, 2026 | 29.66 | 30.02 | 29.38 | 29.60 | 29.60 | -1.27% | 2,310,002 |
| Sep 17, 2026 | 30.14 | 30.14 | 29.66 | 29.98 | 29.98 | -0.60% | 723,505 |
| Sep 16, 2026 | 29.94 | 30.28 | 29.90 | 30.16 | 30.16 | 0.40% | 1,674,000 |
| Sep 15, 2026 | 29.72 | 30.10 | 29.58 | 30.04 | 30.04 | 1.01% | 3,062,500 |
| Sep 14, 2026 | 29.10 | 29.90 | 29.10 | 29.74 | 29.74 | 2.13% | 2,158,857 |
| Sep 11, 2026 | 29.98 | 29.98 | 29.08 | 29.12 | 29.12 | -2.80% | 3,799,415 |
| Sep 10, 2026 | 30.66 | 30.84 | 29.84 | 29.96 | 29.96 | -2.25% | 2,053,499 |
| Sep 9, 2026 | 31.40 | 31.88 | 31.30 | 31.50 | 30.65 | -0.94% | 1,771,500 |
| Sep 8, 2026 | 31.12 | 31.80 | 31.12 | 31.80 | 30.94 | 2.19% | 1,037,385 |
| Sep 7, 2026 | 30.90 | 31.48 | 30.90 | 31.12 | 30.28 | 0.19% | 1,019,500 |
| Sep 4, 2026 | 31.14 | 31.58 | 31.00 | 31.06 | 30.22 | -0.26% | 1,783,925 |
| Sep 3, 2026 | 30.70 | 31.50 | 30.70 | 31.14 | 30.30 | 0.06% | 1,580,074 |
| Sep 2, 2026 | 31.12 | 31.22 | 30.66 | 31.12 | 30.28 | -0.45% | 2,097,000 |
| Sep 1, 2026 | 31.78 | 31.80 | 31.08 | 31.26 | 30.42 | -3.22% | 1,995,136 |
| Aug 31, 2026 | 30.80 | 32.30 | 30.80 | 32.30 | 31.43 | 3.86% | 7,802,800 |
| Aug 28, 2026 | 30.60 | 31.24 | 30.54 | 31.10 | 30.26 | 1.63% | 1,097,000 |
| Aug 27, 2026 | 31.08 | 31.08 | 30.32 | 30.60 | 29.77 | -0.33% | 1,365,536 |
| Aug 26, 2026 | 31.50 | 31.92 | 30.60 | 30.70 | 29.87 | -2.48% | 2,475,500 |
| Aug 25, 2026 | 31.36 | 31.60 | 31.10 | 31.48 | 30.63 | 0.38% | 2,324,121 |
| Aug 24, 2026 | 31.08 | 31.42 | 30.72 | 31.36 | 30.51 | 0.90% | 2,211,768 |
| Aug 21, 2026 | 31.10 | 31.22 | 30.78 | 31.08 | 30.24 | 0.71% | 1,318,501 |
| Aug 20, 2026 | 30.38 | 31.10 | 30.38 | 30.86 | 30.03 | 1.58% | 1,312,802 |
| Aug 19, 2026 | 30.22 | 30.38 | 29.96 | 30.38 | 29.56 | 1.27% | 1,001,990 |
| Aug 18, 2026 | 30.00 | 30.10 | 29.90 | 30.00 | 29.19 | - | 694,118 |
| Aug 17, 2026 | 29.84 | 30.18 | 29.74 | 30.00 | 29.19 | 0.54% | 565,750 |
| Aug 14, 2026 | 29.64 | 29.88 | 29.34 | 29.84 | 29.03 | 1.15% | 1,894,353 |
| Aug 13, 2026 | 29.70 | 29.88 | 29.36 | 29.50 | 28.70 | -1.01% | 1,994,908 |