Skip to main content
Beijing Enterprises Water Group Limited (HKG:0371)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.430
+0.010 (0.41%)
Sep 26, 2025, 4:08 PM HKT

HKG:0371 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.432.442.392.432.43-18,292,169
Sep 25, 20252.452.472.412.432.43-0.41%30,726,149
Sep 24, 20252.462.472.432.442.44-0.81%13,737,435
Sep 23, 20252.462.492.442.462.46-27,271,285
Sep 22, 20252.462.472.412.462.46-23,902,896
Sep 19, 20252.492.512.452.462.46-1.60%28,820,378
Sep 18, 20252.542.542.462.502.50-1.57%27,530,505
Sep 17, 20252.522.542.482.542.540.79%35,753,631
Sep 16, 20252.542.552.492.522.52-0.79%30,860,659
Sep 15, 20252.602.612.532.542.54-1.93%21,545,000
Sep 12, 20252.592.612.572.592.590.78%28,847,963
Sep 11, 20252.542.582.532.572.571.58%24,413,597
Sep 10, 20252.552.562.512.532.53-0.39%25,096,189
Sep 9, 20252.622.622.512.542.54-2.31%50,726,062
Sep 8, 20252.672.682.572.602.60-3.35%51,364,859
Sep 5, 20252.652.772.642.692.621.89%118,948,914
Sep 4, 20252.632.652.582.642.570.76%39,577,748
Sep 3, 20252.602.632.592.622.55-32,798,544
Sep 2, 20252.622.632.572.622.55-0.38%25,779,703
Sep 1, 20252.622.652.592.632.561.15%21,795,746
Aug 29, 20252.642.642.572.602.53-1.14%25,304,490
Aug 28, 20252.572.642.572.632.561.94%44,779,926
Aug 27, 20252.632.632.562.582.51-17,403,053
Aug 26, 20252.612.622.582.582.51-1.15%19,293,928
Aug 25, 20252.572.632.562.612.542.35%38,634,000
Aug 22, 20252.572.572.532.552.48-0.78%25,872,992
Aug 21, 20252.562.602.552.572.500.39%23,471,328
Aug 20, 20252.572.572.532.562.490.39%12,445,258
Aug 19, 20252.572.582.552.552.48-1.16%15,743,709
Aug 18, 20252.602.612.552.582.51-0.39%24,816,887
Aug 15, 20252.642.642.592.592.52-1.52%14,260,000
Aug 14, 20252.642.672.612.632.56-0.75%28,117,862
Aug 13, 20252.702.712.622.652.58-1.85%32,958,057
Aug 12, 20252.642.712.622.702.631.89%26,710,895
Aug 11, 20252.682.682.612.652.58-0.38%29,478,670
Aug 8, 20252.722.722.642.662.59-2.21%23,454,613
Aug 7, 20252.692.742.652.722.651.12%30,577,530
Aug 6, 20252.722.772.692.692.62-1.47%11,025,076
Aug 5, 20252.672.742.672.732.661.87%20,204,853
Aug 4, 20252.672.732.642.682.610.37%26,086,298
Aug 1, 20252.672.722.662.672.60-0.74%16,493,416
Jul 31, 20252.712.722.682.692.62-0.74%19,976,081
Jul 30, 20252.752.762.702.712.64-1.45%21,176,640
Jul 29, 20252.692.752.682.752.672.23%18,322,433
Jul 28, 20252.702.732.672.692.62-0.74%16,567,504
Jul 25, 20252.722.752.692.712.64-0.37%20,667,914
Jul 24, 20252.682.732.672.722.651.49%17,392,317
Jul 23, 20252.662.702.652.682.61-22,135,995
Jul 22, 20252.622.702.602.682.612.29%46,042,797
Jul 21, 20252.602.642.572.622.550.77%20,126,062