tiprankstipranks
Beijing Enterprises Environment Group Limited (HK:0154)
:0154
Hong Kong Market
0154
Beijing Enterprises Environment Group Limited
RESEARCH TOOLSreports

Beijing Enterprises Environment Group Limited (0154) Historical Prices

1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.55
0.56
0.54
0.56
0.56
+5.66%
219,000
0.64
Apr 07, 2026
0.55
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 06, 2026
0.55
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 03, 2026
0.55
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 02, 2026
0.55
0.55
0.52
0.53
0.53
-5.36%
131,000
0.38
Apr 01, 2026
0.53
0.56
0.53
0.56
0.56
+5.66%
420,000
1.22
Mar 31, 2026
0.55
0.55
0.52
0.53
0.53
-5.36%
159,000
0.46
Mar 30, 2026
0.58
0.58
0.53
0.56
0.56
-3.45%
173,000
0.51
Mar 27, 2026
0.58
0.59
0.57
0.58
0.58
-6.45%
475,000
1.42
Mar 26, 2026
0.62
0.62
0.58
0.62
0.62
-1.59%
0
0.00
Mar 25, 2026
0.63
0.63
0.61
0.63
0.63
0.00%
120,000
0.36
Mar 24, 2026
0.63
0.63
0.60
0.63
0.63
+1.61%
19,000
0.06
Mar 23, 2026
0.64
0.64
0.60
0.62
0.62
-3.13%
543,000
1.68
Mar 20, 2026
0.65
0.65
0.62
0.64
0.64
0.00%
72,000
0.22
Mar 19, 2026
0.63
0.64
0.63
0.64
0.64
+1.59%
159,000
0.49
Mar 18, 2026
0.63
0.63
0.62
0.63
0.63
-3.08%
113,000
0.35
Mar 17, 2026
0.65
0.65
0.63
0.65
0.65
-1.52%
69,000
0.21
Mar 16, 2026
0.67
0.67
0.64
0.66
0.66
-1.49%
35,000
0.11
Mar 13, 2026
0.69
0.69
0.66
0.67
0.67
-2.90%
287,000
0.89
Mar 12, 2026
0.67
0.69
0.66
0.69
0.69
+2.99%
603,000
1.94
Mar 11, 2026
0.63
0.67
0.63
0.67
0.67
+6.35%
3,455,000
13.36
Mar 10, 2026
0.61
0.63
0.59
0.63
0.63
+1.61%
330,000
1.27
Mar 09, 2026
0.62
0.62
0.60
0.62
0.62
-1.59%
305,000
1.18
Mar 06, 2026
0.63
0.64
0.62
0.63
0.63
0.00%
418,000
1.64
Mar 05, 2026
0.58
0.64
0.58
0.63
0.63
+8.62%
2,602,000
12.12
Mar 04, 2026
0.59
0.59
0.57
0.58
0.58
-3.33%
57,000
0.27
Mar 03, 2026
0.59
0.62
0.57
0.60
0.60
0.00%
150,000
0.70
Mar 02, 2026
0.61
0.61
0.57
0.60
0.60
-3.23%
170,000
0.80
Feb 27, 2026
0.61
0.63
0.59
0.62
0.62
+1.64%
482,000
2.33
Feb 26, 2026
0.63
0.64
0.60
0.61
0.61
-3.17%
1,222,000
6.50
Feb 25, 2026
0.57
0.63
0.57
0.63
0.63
+10.53%
2,427,000
16.06
Feb 24, 2026
0.55
0.57
0.54
0.57
0.57
+3.64%
834,000
6.02
Feb 23, 2026
0.54
0.55
0.54
0.55
0.55
+1.85%
19,000
0.14
Feb 20, 2026
0.54
0.55
0.54
0.54
0.54
0.00%
755,000
5.88
Feb 19, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Feb 18, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Feb 17, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
0
0.00
Feb 16, 2026
0.54
0.54
0.54
0.54
0.54
+1.89%
77,000
0.53
Feb 13, 2026
0.53
0.53
0.53
0.53
0.53
-1.85%
1,000
<0.01
Feb 12, 2026
0.53
0.54
0.51
0.54
0.54
0.00%
666,000
4.25
Feb 11, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
117,000
0.75
Feb 10, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
143,000
0.91
Feb 09, 2026
0.53
0.54
0.52
0.54
0.54
0.00%
47,000
0.30
Feb 06, 2026
0.54
0.55
0.52
0.54
0.54
0.00%
0
0.00
Feb 05, 2026
0.54
0.54
0.54
0.54
0.54
0.00%
200,000
1.29
Feb 04, 2026
0.52
0.54
0.52
0.54
0.54
+1.89%
184,000
1.18
Feb 03, 2026
0.53
0.54
0.53
0.53
0.53
0.00%
0
0.00
Feb 02, 2026
0.53
0.54
0.53
0.53
0.53
+1.92%
59,000
0.38
Jan 30, 2026
0.53
0.53
0.52
0.52
0.52
-3.70%
217,000
1.31
Jan 29, 2026
0.54
0.54
0.53
0.54
0.54
0.00%
213,000
1.29
Rows:
50