TipRanks
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
Oct 30, 2026
0.42
0.42
0.42
0.42
0.42
+3.75%
7,000
0.06
Oct 29, 2026
0.40
0.40
0.39
0.40
0.40
-1.23%
0
0.00
Oct 28, 2026
0.41
0.42
0.38
0.41
0.41
0.00%
0
0.00
Oct 27, 2026
0.38
0.41
0.38
0.41
0.41
+9.46%
189,000
1.57
Oct 26, 2026
0.38
0.38
0.37
0.37
0.37
-2.63%
85,000
0.71
Oct 23, 2026
0.38
0.39
0.38
0.38
0.38
0.00%
0
0.00
Oct 22, 2026
0.40
0.40
0.37
0.38
0.38
-6.17%
143,000
1.16
Oct 21, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
0
0.00
Oct 20, 2026
0.41
0.41
0.40
0.41
0.41
0.00%
0
0.00
Oct 19, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Oct 16, 2026
0.42
0.42
0.40
0.41
0.41
0.00%
136,000
1.08
Oct 15, 2026
0.41
0.42
0.40
0.41
0.41
0.00%
0
0.00
Oct 14, 2026
0.40
0.42
0.39
0.41
0.41
-2.41%
381,000
3.13
Oct 13, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Oct 12, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Oct 09, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Oct 08, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
29,000
0.24
Oct 07, 2026
0.40
0.42
0.40
0.42
0.42
+3.75%
115,000
0.91
Oct 06, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
0
0.00
Oct 05, 2026
0.41
0.41
0.40
0.40
0.40
-1.23%
4,000
0.03
Oct 02, 2026
0.41
0.41
0.40
0.41
0.41
-6.90%
100,000
0.80
Oct 01, 2026
0.44
0.44
0.42
0.44
0.44
0.00%
0
0.00
Sep 30, 2026
0.42
0.44
0.42
0.44
0.44
+3.57%
89,000
0.72
Sep 29, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
88,000
0.69
Sep 28, 2026
0.44
0.44
0.42
0.42
0.42
-3.45%
442,000
3.64
Sep 25, 2026
0.44
0.44
0.42
0.44
0.44
+1.16%
18,000
0.15
Sep 24, 2026
0.43
0.43
0.41
0.43
0.43
-1.15%
7,000
0.06
Sep 23, 2026
0.44
0.44
0.42
0.44
0.44
-1.14%
13,000
0.10
Sep 22, 2026
0.45
0.45
0.43
0.44
0.44
0.00%
20,000
0.16
Sep 21, 2026
0.45
0.45
0.41
0.44
0.44
-1.12%
17,000
0.14
Sep 18, 2026
0.44
0.45
0.41
0.45
0.45
-1.11%
294,000
2.47
Sep 17, 2026
0.45
0.45
0.43
0.45
0.45
0.00%
0
0.00
Sep 16, 2026
0.44
0.45
0.44
0.45
0.45
0.00%
32,000
0.26
Sep 15, 2026
0.44
0.45
0.44
0.45
0.45
0.00%
9,000
0.07
Sep 14, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
30,000
0.23
Sep 11, 2026
0.45
0.46
0.45
0.45
0.45
0.00%
156,000
1.15
Sep 10, 2026
0.45
0.45
0.44
0.45
0.45
0.00%
162,000
1.22
Sep 09, 2026
0.43
0.45
0.43
0.45
0.45
+1.12%
273,000
2.12
Sep 08, 2026
0.44
0.45
0.43
0.45
0.45
0.00%
240,000
1.87
Sep 07, 2026
0.44
0.45
0.44
0.45
0.45
-1.11%
157,000
1.23
Sep 04, 2026
0.45
0.45
0.44
0.45
0.45
-1.10%
126,000
0.99
Sep 03, 2026
0.46
0.46
0.44
0.46
0.46
+2.25%
261,000
2.02
Sep 02, 2026
0.40
0.45
0.40
0.45
0.45
+7.23%
1,124,000
10.08
Sep 01, 2026
0.41
0.42
0.41
0.42
0.42
+1.22%
205,000
1.78
Aug 31, 2026
0.41
0.42
0.40
0.41
0.41
-2.38%
306,000
2.78
Aug 28, 2026
0.42
0.43
0.40
0.42
0.42
+6.33%
16,000
0.14
Aug 27, 2026
0.39
0.39
0.39
0.40
0.40
+1.28%
23,000
0.20
Aug 26, 2026
0.39
0.40
0.38
0.39
0.39
-1.27%
618,000
5.94
Aug 25, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
135,000
1.29
Aug 24, 2026
0.40
0.41
0.40
0.40
0.40
0.00%
0
0.00
Rows:
50