tiprankstipranks
Beijing Enterprises Environment Group Limited (HK:0154)
:0154
Hong Kong Market
0154
Beijing Enterprises Environment Group Limited
RESEARCH TOOLSreports
Want to see HK:0154 full AI Analyst Report?

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
May 22, 2026
0.50
0.51
0.49
0.50
0.50
+1.01%
310,000
0.90
May 21, 2026
0.50
0.50
0.50
0.50
0.50
-1.00%
58,000
0.17
May 20, 2026
0.50
0.51
0.49
0.50
0.50
-1.96%
349,000
0.99
May 19, 2026
0.52
0.52
0.50
0.51
0.51
-1.92%
1,063,000
3.17
May 18, 2026
0.51
0.52
0.50
0.52
0.52
0.00%
296,000
0.90
May 15, 2026
0.52
0.52
0.51
0.52
0.52
0.00%
135,000
0.41
May 14, 2026
0.53
0.53
0.52
0.52
0.52
-3.70%
51,000
0.16
May 13, 2026
0.55
0.55
0.52
0.54
0.54
-1.82%
132,000
0.40
May 12, 2026
0.54
0.55
0.52
0.55
0.55
+1.85%
305,000
0.92
May 11, 2026
0.53
0.54
0.52
0.54
0.54
0.00%
116,000
0.35
May 08, 2026
0.55
0.55
0.52
0.54
0.54
-1.82%
137,000
0.41
May 07, 2026
0.52
0.55
0.52
0.55
0.55
+3.77%
307,000
0.94
May 06, 2026
0.54
0.54
0.52
0.53
0.53
-1.85%
13,000
0.04
May 05, 2026
0.53
0.54
0.52
0.54
0.54
+3.85%
49,000
0.15
May 04, 2026
0.54
0.54
0.52
0.52
0.52
-1.89%
218,000
0.66
May 01, 2026
0.53
0.53
0.50
0.53
0.53
0.00%
0
0.00
Apr 30, 2026
0.52
0.53
0.50
0.53
0.53
0.00%
343,000
1.05
Apr 29, 2026
0.53
0.53
0.51
0.53
0.53
0.00%
234,000
0.72
Apr 28, 2026
0.51
0.53
0.51
0.53
0.53
0.00%
153,000
0.47
Apr 27, 2026
0.53
0.53
0.52
0.53
0.53
+1.92%
254,000
0.78
Apr 24, 2026
0.52
0.52
0.52
0.52
0.52
-1.89%
267,250
0.82
Apr 23, 2026
0.55
0.55
0.52
0.53
0.53
-3.64%
523,000
1.65
Apr 22, 2026
0.54
0.55
0.54
0.55
0.55
0.00%
67,000
0.21
Apr 21, 2026
0.54
0.57
0.54
0.55
0.55
+1.85%
381,000
1.19
Apr 20, 2026
0.55
0.55
0.54
0.54
0.54
-1.82%
44,000
0.14
Apr 17, 2026
0.57
0.57
0.54
0.55
0.55
-1.79%
7,000
0.02
Apr 16, 2026
0.54
0.56
0.53
0.56
0.56
+3.70%
91,000
0.28
Apr 15, 2026
0.55
0.55
0.54
0.54
0.54
0.00%
4,000
0.01
Apr 14, 2026
0.54
0.55
0.54
0.54
0.54
-3.57%
14,000
0.04
Apr 13, 2026
0.56
0.56
0.54
0.56
0.56
-1.75%
0
0.00
Apr 10, 2026
0.56
0.57
0.54
0.57
0.57
+5.56%
79,000
0.23
Apr 09, 2026
0.56
0.56
0.54
0.54
0.54
-3.57%
63,000
0.18
Apr 08, 2026
0.55
0.56
0.54
0.56
0.56
+5.66%
219,000
0.64
Apr 07, 2026
0.53
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 06, 2026
0.53
0.55
0.52
0.53
0.53
0.00%
0
0.00
Apr 03, 2026
0.53
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
Rows:
50