Want to see HK:0371 full AI Analyst Report?
Beijing Enterprises Water Group (0371) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.35% | 26,493,982 | 0.82 |
| Oct 29, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.35% | 21,788,512 | 0.67 |
| Oct 28, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 21,964,277 | 0.68 |
| Oct 27, 2026 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.69% | 25,457,555 | 0.79 |
| Oct 26, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | -0.34% | 15,880,274 | 0.49 |
| Oct 23, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.00% | 22,309,170 | 0.69 |
| Oct 22, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -2.34% | 31,180,234 | 0.98 |
| Oct 21, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 12,283,800 | 0.38 |
| Oct 20, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | +1.34% | 20,290,000 | 0.62 |
| Oct 19, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | +1.01% | 41,180,402 | 1.28 |
| Oct 15, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | +0.68% | 30,927,914 | 0.97 |
| Oct 14, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 21,794,461 | 0.68 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | +0.00% | 42,030,586 | 1.33 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 46,021,301 | 1.49 |
| Oct 09, 2026 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 23,200,111 | 0.75 |
| Oct 08, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | +0.65% | 27,464,939 | 0.90 |
| Oct 07, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +1.32% | 3,240,634 | 0.11 |
| Oct 06, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.98% | 12,555,000 | 0.41 |
| Oct 05, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | +0.33% | 5,061,828 | 0.17 |
| Oct 02, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -2.88% | 10,575,195 | 0.35 |
| Oct 01, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.64% | 13,944,314 | 0.45 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.53 | 1.56 | 1.56 | +0.65% | 40,842,191 | 1.34 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.32% | 38,027,191 | 1.28 |
| Sep 25, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.59% | 8,046,701 | 0.27 |
| Sep 24, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 14,807,065 | 0.50 |
| Sep 23, 2026 | 1.58 | 1.61 | 1.55 | 1.59 | 1.59 | +0.96% | 25,742,000 | 0.87 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 26,473,422 | 0.90 |
| Sep 21, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | -0.32% | 17,882,842 | 0.61 |
| Sep 18, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +1.60% | 51,490,191 | 1.81 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -2.19% | 63,314,348 | 2.29 |
| Sep 16, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | +1.59% | 28,770,000 | 1.06 |
| Sep 15, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.88% | 60,129,273 | 2.25 |
| Sep 14, 2026 | 1.67 | 1.67 | 1.58 | 1.60 | 1.60 | -3.90% | 62,340,941 | 2.41 |
| Sep 11, 2026 | 1.67 | 1.67 | 1.62 | 1.67 | 1.67 | -0.30% | 115,472,820 | 4.74 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.47% | 30,892,572 | 1.28 |
| Sep 09, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -0.29% | 19,425,000 | 0.80 |
| Sep 08, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | +2.10% | 16,833,044 | 0.70 |
| Sep 07, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.83% | 17,648,020 | 0.74 |
| Sep 04, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.68 | +1.45% | 30,253,962 | 1.27 |
| Sep 03, 2026 | 1.71 | 1.74 | 1.69 | 1.71 | 1.66 | +1.16% | 24,180,920 | 1.01 |
| Sep 02, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.64 | -1.15% | 17,077,000 | 0.68 |
| Sep 01, 2026 | 1.68 | 1.72 | 1.68 | 1.71 | 1.66 | +2.41% | 42,252,540 | 1.70 |
| Aug 31, 2026 | 1.72 | 1.72 | 1.66 | 1.67 | 1.62 | -2.94% | 51,743,860 | 2.12 |
| Aug 28, 2026 | 1.74 | 1.75 | 1.69 | 1.72 | 1.67 | -0.83% | 36,952,970 | 1.52 |
| Aug 27, 2026 | 1.69 | 1.74 | 1.64 | 1.74 | 1.68 | +2.63% | 104,607,470 | 4.55 |
| Aug 26, 2026 | 2.08 | 2.08 | 1.68 | 1.69 | 1.64 | -17.54% | 343,901,220 | 19.36 |
| Aug 25, 2026 | 2.04 | 2.07 | 2.03 | 2.05 | 1.98 | +0.51% | 48,373,496 | 2.76 |
| Aug 24, 2026 | 2.20 | 2.20 | 2.02 | 2.04 | 1.97 | -7.06% | 67,612,140 | 4.05 |