Want to see HK:0154 full AI Analyst Report?
Beijing Enterprises Environment Group Limited (0154) Historical Prices
| 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 |