HKSE - Delayed Quote
HKD
Beijing Enterprises Water Group Limited (0371.HK)
1.435
+0.010
(+0.70%)
At close: 4:08:13 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.415
1.435
1.405
1.425
1.425
26,493,982
Oct 29, 2026
1.425
1.435
1.405
1.420
1.420
21,788,512
Oct 28, 2026
1.450
1.450
1.420
1.425
1.425
21,964,278
Oct 27, 2026
1.460
1.460
1.435
1.445
1.445
25,457,554
Oct 26, 2026
1.450
1.465
1.445
1.455
1.455
15,880,274
Oct 23, 2026
1.460
1.470
1.440
1.460
1.460
22,309,170
Oct 22, 2026
1.490
1.490
1.445
1.460
1.460
31,180,234
Oct 21, 2026
1.515
1.520
1.485
1.495
1.495
12,283,800
Oct 20, 2026
1.495
1.515
1.475
1.515
1.515
20,290,000
Oct 16, 2026
1.495
1.505
1.475
1.495
1.495
41,180,405
Oct 15, 2026
1.470
1.485
1.450
1.480
1.480
30,927,914
Oct 14, 2026
1.480
1.490
1.465
1.470
1.470
21,794,459
Oct 13, 2026
1.480
1.480
1.445
1.480
1.480
42,030,583
Oct 12, 2026
1.520
1.525
1.475
1.480
1.480
46,021,299
Oct 9, 2026
1.540
1.545
1.505
1.520
1.520
23,200,113
Oct 8, 2026
1.535
1.545
1.510
1.540
1.540
27,464,941
Oct 7, 2026
1.520
1.530
1.515
1.530
1.530
3,240,634
Oct 6, 2026
1.535
1.535
1.505
1.510
1.510
12,555,000
Oct 5, 2026
1.510
1.525
1.500
1.525
1.525
5,061,828
Oct 2, 2026
1.565
1.570
1.510
1.520
1.520
10,575,195
Sep 30, 2026
1.550
1.570
1.535
1.565
1.565
13,944,314
Sep 29, 2026
1.550
1.560
1.530
1.555
1.555
40,842,194
Sep 28, 2026
1.550
1.570
1.520
1.545
1.545
38,027,194
Sep 25, 2026
1.575
1.575
1.540
1.550
1.550
8,046,701
Sep 24, 2026
1.580
1.590
1.560
1.575
1.575
14,807,065
Sep 23, 2026
1.575
1.605
1.550
1.585
1.585
25,742,000
Sep 22, 2026
1.580
1.580
1.540
1.570
1.570
26,473,422
Sep 21, 2026
1.575
1.590
1.560
1.580
1.580
17,882,842
Sep 18, 2026
1.560
1.590
1.560
1.585
1.585
51,490,191
Sep 17, 2026
1.590
1.590
1.535
1.560
1.560
63,314,348
Sep 16, 2026
1.560
1.605
1.560
1.595
1.595
28,769,999
Sep 15, 2026
1.600
1.600
1.550
1.570
1.570
60,129,270
Sep 14, 2026
1.665
1.665
1.580
1.600
1.600
62,340,939
Sep 11, 2026
1.670
1.670
1.620
1.665
1.665
115,472,826
Sep 10, 2026
1.690
1.690
1.650
1.670
1.670
30,892,571
Sep 9, 2026
1.700
1.700
1.675
1.695
1.695
19,425,000
Sep 8, 2026
1.655
1.700
1.655
1.700
1.700
16,833,043
Sep 7, 2026
0.0554
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
1.685
1.685
1.650
1.665
1.665
17,648,019
Sep 4, 2026
1.730
1.750
1.725
1.735
1.680
30,253,962
Sep 3, 2026
1.710
1.740
1.690
1.710
1.655
24,180,920
Sep 2, 2026
1.710
1.710
1.685
1.690
1.636
17,077,000
Sep 1, 2026
1.675
1.720
1.675
1.710
1.655
42,252,540
Aug 31, 2026
1.720
1.720
1.660
1.670
1.617
51,743,860
Aug 28, 2026
1.735
1.745
1.695
1.720
1.665
36,952,969
Aug 27, 2026
1.690
1.740
1.635
1.735
1.680
104,607,468
Aug 26, 2026
2.075
2.075
1.680
1.690
1.636
343,901,226
Aug 25, 2026
2.040
2.065
2.030
2.050
1.985
48,373,496
Aug 24, 2026
2.195
2.195
2.020
2.040
1.975
67,612,144
Aug 21, 2026
2.250
2.250
2.170
2.195
2.125
34,867,231
Aug 20, 2026
2.220
2.240
2.205
2.240
2.168
18,892,450
Aug 19, 2026
2.235
2.240
2.205
2.235
2.164
12,011,037
Aug 18, 2026
2.250
2.250
2.230
2.235
2.164
4,163,768
Aug 17, 2026
2.240
2.260
2.230
2.240
2.168
7,111,936
Aug 14, 2026
2.245
2.255
2.225
2.235
2.164
14,200,015
Aug 13, 2026
2.265
2.265
2.225
2.245
2.173
12,020,079
Aug 12, 2026
2.260
2.270
2.240
2.265
2.193
6,640,300
Aug 11, 2026
2.275
2.275
2.250
2.270
2.198
5,563,929
Aug 10, 2026
2.245
2.265
2.240
2.265
2.193
11,200,000
Aug 7, 2026
2.275
2.300
2.235
2.235
2.164
13,879,648
Aug 6, 2026
2.275
2.275
2.230
2.265
2.193
17,824,347
Aug 5, 2026
2.300
2.310
2.250
2.275
2.202
16,850,100
Aug 4, 2026
2.315
2.325
2.270
2.290
2.217
18,242,513
Aug 3, 2026
2.330
2.360
2.290
2.290
2.217
15,638,454
Jul 31, 2026
2.360
2.370
2.310
2.310
2.236
24,974,911
Jul 30, 2026
2.380
2.400
2.350
2.370
2.294
21,498,491
Jul 29, 2026
2.380
2.410
2.330
2.380
2.304
20,050,674
Jul 28, 2026
2.330
2.400
2.330
2.400
2.323
10,236,474
Jul 27, 2026
2.350
2.370
2.330
2.350
2.275
12,721,197
Jul 24, 2026
2.390
2.390
2.320
2.350
2.275
20,256,000
Jul 23, 2026
2.450
2.470
2.360
2.390
2.314
48,608,260
Jul 22, 2026
2.410
2.450
2.390
2.450
2.372
8,863,179
Jul 21, 2026
2.480
2.480
2.400
2.410
2.333
12,670,724
Jul 20, 2026
2.400
2.490
2.390
2.480
2.401
15,618,000
Jul 17, 2026
2.340
2.390
2.320
2.390
2.314
26,546,000
Jul 16, 2026
2.360
2.360
2.330
2.340
2.265
9,752,036
Jul 15, 2026
2.310
2.360
2.310
2.360
2.285
6,468,449
Jul 14, 2026
2.310
2.350
2.280
2.330
2.256
12,797,231
Jul 13, 2026
2.300
2.310
2.260
2.310
2.236
6,871,795
Jul 10, 2026
2.300
2.310
2.260
2.300
2.227
4,920,851
Jul 9, 2026
2.340
2.340
2.260
2.290
2.217
5,479,466
Jul 8, 2026
2.340
2.340
2.270
2.300
2.227
11,650,240
Jul 7, 2026
2.340
2.340
2.260
2.300
2.227
14,757,298
Jul 6, 2026
2.340
2.360
2.300
2.340
2.265
6,651,538
Jul 3, 2026
2.280
2.300
2.260
2.290
2.217
21,504,413
Jul 2, 2026
2.240
2.310
2.240
2.270
2.198
18,748,600
Jun 30, 2026
2.280
2.300
2.240
2.260
2.188
9,562,200
Jun 29, 2026
2.260
2.300
2.230
2.290
2.217
9,084,532
Jun 26, 2026
2.300
2.310
2.240
2.260
2.188
15,904,476
Jun 25, 2026
2.290
2.320
2.260
2.300
2.227
12,239,666
Jun 24, 2026
2.350
2.350
2.270
2.320
2.246
10,810,000
Jun 23, 2026
2.320
2.370
2.310
2.330
2.256
6,330,255
Jun 22, 2026
2.360
2.370
2.300
2.340
2.265
8,840,171
Jun 18, 2026
2.370
2.400
2.330
2.360
2.285
28,063,747
Jun 17, 2026
2.420
2.420
2.380
2.390
2.314
10,183,000
Jun 16, 2026
2.420
2.450
2.370
2.410
2.333
19,829,313
Jun 15, 2026
2.480
2.520
2.410
2.420
2.343
19,940,470
Jun 12, 2026
2.490
2.500
2.460
2.480
2.401
17,762,000
Jun 11, 2026
2.500
2.500
2.470
2.490
2.410
7,867,788
Jun 10, 2026
2.530
2.530
2.450
2.520
2.440
16,908,780
Jun 9, 2026
2.500
2.530
2.470
2.530
2.449
20,380,869
Jun 8, 2026
2.500
2.500
2.440
2.490
2.410
34,810,676
Jun 5, 2026
2.490
2.520
2.450
2.520
2.440
85,428,043
Jun 4, 2026
2.540
2.560
2.490
2.500
2.420
24,091,626
Jun 3, 2026
2.550
2.560
2.510
2.540
2.459
24,678,197
Jun 2, 2026
0.0925
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
2.630
2.660
2.520
2.560
2.478
29,337,403
Jun 1, 2026
2.720
2.750
2.680
2.700
2.524
24,656,000
May 29, 2026
2.750
2.780
2.720
2.720
2.543
15,779,275
May 28, 2026
2.790
2.830
2.700
2.750
2.571
31,775,950
May 27, 2026
2.820
2.860
2.800
2.810
2.627
17,832,618
May 26, 2026
2.790
2.840
2.760
2.820
2.636
19,892,970
May 22, 2026
2.840
2.880
2.780
2.800
2.618
37,282,315
May 21, 2026
2.880
2.910
2.830
2.840
2.655
19,603,468
May 20, 2026
2.910
2.910
2.860
2.890
2.702
19,331,610
May 19, 2026
2.910
2.950
2.890
2.910
2.721
23,000,491
May 18, 2026
2.940
2.960
2.880
2.930
2.739
21,195,050
May 15, 2026
2.910
2.970
2.910
2.940
2.749
20,314,000
May 14, 2026
2.870
2.980
2.870
2.950
2.758
33,563,275
May 13, 2026
2.910
2.960
2.870
2.890
2.702
19,090,553
May 12, 2026
2.910
2.940
2.880
2.910
2.721
20,363,393
May 11, 2026
2.830
2.900
2.830
2.890
2.702
17,733,677
May 8, 2026
2.780
2.890
2.780
2.830
2.646
24,889,604
May 7, 2026
2.790
2.810
2.750
2.790
2.608
24,754,000
May 6, 2026
2.790
2.810
2.760
2.780
2.599
10,136,062
May 5, 2026
2.730
2.800
2.730
2.790
2.608
4,298,545
May 4, 2026
2.760
2.770
2.740
2.750
2.571
7,839,000
Apr 30, 2026
2.800
2.810
2.750
2.760
2.580
15,520,762
Apr 29, 2026
2.810
2.840
2.790
2.830
2.646
8,528,000
Apr 28, 2026
2.760
2.800
2.740
2.790
2.608
8,294,000
Apr 27, 2026
2.750
2.800
2.730
2.760
2.580
29,805,396
Apr 24, 2026
2.830
2.830
2.750
2.750
2.571
92,782,525
Apr 23, 2026
2.840
2.840
2.780
2.820
2.636
16,189,404
Apr 22, 2026
2.810
2.870
2.810
2.820
2.636
14,320,838
Apr 21, 2026
2.740
2.850
2.720
2.850
2.664
29,065,570
Apr 20, 2026
2.680
2.730
2.680
2.730
2.552
19,974,000
Apr 17, 2026
2.710
2.710
2.670
2.690
2.515
45,019,941
Apr 16, 2026
2.740
2.740
2.700
2.700
2.524
9,968,000
Apr 15, 2026
2.710
2.740
2.700
2.720
2.543
13,529,000
Apr 14, 2026
2.690
2.760
2.680
2.720
2.543
17,300,000
Apr 13, 2026
2.710
2.740
2.690
2.710
2.534
8,417,196
Apr 10, 2026
2.750
2.780
2.720
2.740
2.562
5,664,671
Apr 9, 2026
2.760
2.790
2.750
2.760
2.580
9,775,832
Apr 8, 2026
2.760
2.840
2.750
2.760
2.580
20,513,764
Apr 2, 2026
2.800
2.820
2.740
2.780
2.599
13,688,000
Apr 1, 2026
2.740
2.790
2.720
2.780
2.599
16,703,954
Mar 31, 2026
2.700
2.760
2.700
2.710
2.534
17,693,165
Mar 30, 2026
2.680
2.760
2.640
2.720
2.543
17,381,265
Mar 27, 2026
2.720
2.770
2.670
2.690
2.515
26,644,208
Mar 26, 2026
2.780
2.810
2.690
2.740
2.562
32,542,024
Mar 25, 2026
2.790
2.860
2.760
2.800
2.618
16,504,559
Mar 24, 2026
2.710
2.840
2.700
2.810
2.627
30,058,001
Mar 23, 2026
2.760
2.790
2.650
2.710
2.534
38,786,100
Mar 20, 2026
2.800
2.810
2.740
2.790
2.608
40,176,767
Mar 19, 2026
2.830
2.840
2.760
2.780
2.599
19,696,690
Mar 18, 2026
2.780
2.860
2.780
2.830
2.646
15,287,572
Mar 17, 2026
2.910
2.910
2.790
2.790
2.608
21,970,000
Mar 16, 2026
2.820
2.900
2.800
2.870
2.683
19,870,747
Mar 13, 2026
2.780
2.840
2.760
2.840
2.655
23,170,000
Mar 12, 2026
2.800
2.820
2.710
2.810
2.627
18,710,000
Mar 11, 2026
2.750
2.820
2.750
2.800
2.618
22,138,447
Mar 10, 2026
2.740
2.790
2.730
2.750
2.571
20,104,712
Mar 9, 2026
2.870
2.870
2.720
2.740
2.562
25,352,000
Mar 6, 2026
2.820
2.890
2.800
2.860
2.674
25,352,837
Mar 5, 2026
2.750
2.860
2.750
2.820
2.636
27,992,333
Mar 4, 2026
2.730
2.770
2.690
2.750
2.571
32,576,514
Mar 3, 2026
2.770
2.820
2.720
2.750
2.571
24,315,341
Mar 2, 2026
2.790
2.850
2.760
2.780
2.599
23,942,000
Feb 27, 2026
2.830
2.850
2.770
2.830
2.646
23,323,100
Feb 26, 2026
2.820
2.860
2.800
2.830
2.646
37,503,602
Feb 25, 2026
2.900
2.900
2.810
2.830
2.646
19,054,874
Feb 24, 2026
2.860
2.920
2.840
2.910
2.721
20,435,732
Feb 23, 2026
2.870
2.900
2.870
2.900
2.711
4,088,120
Feb 20, 2026
2.820
2.880
2.810
2.870
2.683
13,711,615
Feb 16, 2026
2.820
2.820
2.820
2.820
2.636
-
Feb 13, 2026
2.800
2.820
2.770
2.800
2.618
14,419,712
Feb 12, 2026
2.880
2.880
2.790
2.820
2.636
17,457,100
Feb 11, 2026
2.850
2.890
2.800
2.880
2.693
12,146,518
Feb 10, 2026
2.860
2.880
2.780
2.850
2.664
19,628,075
Feb 9, 2026
2.950
2.980
2.820
2.860
2.674
84,276,173
Feb 6, 2026
2.890
2.970
2.860
2.960
2.767
54,340,889
Feb 5, 2026
2.890
2.930
2.850
2.910
2.721
35,669,198
Feb 4, 2026
2.800
2.910
2.800
2.890
2.702
49,782,230
Feb 3, 2026
2.770
2.840
2.720
2.820
2.636
44,340,562
Feb 2, 2026
2.680
2.780
2.660
2.770
2.590
57,370,986
Jan 30, 2026
2.660
2.700
2.620
2.690
2.515
26,883,707
Jan 29, 2026
2.630
2.700
2.630
2.670
2.496
17,032,630
Jan 28, 2026
2.610
2.650
2.580
2.640
2.468
13,501,179
Jan 27, 2026
2.630
2.640
2.580
2.600
2.431
20,053,215
Jan 26, 2026
2.640
2.650
2.600
2.630
2.459
14,996,100
Jan 23, 2026
2.630
2.690
2.610
2.640
2.468
18,694,000
Jan 22, 2026
2.590
2.660
2.580
2.640
2.468
34,380,082
Jan 21, 2026
2.560
2.580
2.530
2.580
2.412
13,300,012
Jan 20, 2026
2.510
2.570
2.500
2.570
2.403
20,145,288
Jan 19, 2026
2.510
2.580
2.490
2.520
2.356
23,016,000
Jan 16, 2026
2.560
2.580
2.490
2.520
2.356
41,267,280
Jan 15, 2026
2.560
2.570
2.520
2.560
2.393
21,901,151
Jan 14, 2026
2.540
2.560
2.520
2.560
2.393
12,337,800
Jan 13, 2026
2.530
2.540
2.510
2.530
2.365
15,700,972
Jan 12, 2026
2.520
2.530
2.490
2.520
2.356
18,236,669
Jan 9, 2026
2.500
2.540
2.490
2.520
2.356
12,008,000
Jan 8, 2026
2.510
2.520
2.480
2.510
2.347
12,809,240
Jan 7, 2026
2.490
2.520
2.480
2.510
2.347
10,464,000
Jan 6, 2026
2.470
2.510
2.460
2.500
2.337
13,080,189
Jan 5, 2026
2.450
2.490
2.450
2.470
2.309
12,426,383
Jan 2, 2026
2.460
2.460
2.430
2.450
2.291
5,181,061
Dec 31, 2025
2.460
2.460
2.460
2.460
2.300
-
Dec 30, 2025
2.500
2.510
2.460
2.460
2.300
7,217,663
Dec 29, 2025
2.540
2.540
2.460
2.500
2.337
18,074,100
Dec 24, 2025
2.510
2.510
2.510
2.510
2.347
-
Dec 23, 2025
2.480
2.540
2.480
2.540
2.375
14,180,326
Dec 22, 2025
2.490
2.530
2.470
2.490
2.328
25,734,250
Dec 19, 2025
2.520
2.530
2.470
2.490
2.328
34,343,318
Dec 18, 2025
2.470
2.530
2.450
2.510
2.347
17,802,890
Dec 17, 2025
2.550
2.550
2.460
2.470
2.309
18,078,001
Dec 16, 2025
2.530
2.560
2.510
2.530
2.365
12,999,101
Dec 15, 2025
2.490
2.580
2.470
2.550
2.384
24,568,254
Dec 12, 2025
2.450
2.500
2.440
2.470
2.309
21,712,631
Dec 11, 2025
2.470
2.470
2.440
2.450
2.291
8,299,630
Dec 10, 2025
2.460
2.470
2.430
2.470
2.309
13,816,201
Dec 9, 2025
2.500
2.510
2.450
2.460
2.300
22,992,608
Dec 8, 2025
2.540
2.540
2.500
2.500
2.337
23,213,029
Dec 5, 2025
2.610
2.610
2.540
2.540
2.375
13,701,180
Dec 4, 2025
2.600
2.610
2.580
2.610
2.440
17,088,101
Dec 3, 2025
2.590
2.600
2.560
2.590
2.421
16,271,016
Dec 2, 2025
2.580
2.610
2.560
2.600
2.431
22,940,681
Dec 1, 2025
2.550
2.590
2.540
2.580
2.412
12,432,440
Nov 28, 2025
2.590
2.590
2.520
2.530
2.365
17,697,162
Nov 27, 2025
2.540
2.600
2.540
2.580
2.412
23,395,301
Nov 26, 2025
2.500
2.580
2.500
2.550
2.384
29,901,257
Nov 25, 2025
2.440
2.540
2.440
2.520
2.356
105,038,490
Nov 24, 2025
2.470
2.470
2.420
2.420
2.262
349,195,587
Nov 21, 2025
2.520
2.540
2.460
2.470
2.309
47,539,174
Nov 20, 2025
2.530
2.560
2.520
2.540
2.375
15,432,569
Nov 19, 2025
2.510
2.560
2.510
2.540
2.375
15,754,917
Nov 18, 2025
2.570
2.570
2.510
2.520
2.356
24,431,460
Nov 17, 2025
2.550
2.580
2.510
2.560
2.393
28,714,178
Nov 14, 2025
2.640
2.640
2.550
2.570
2.403
44,408,728
Nov 13, 2025
2.640
2.650
2.590
2.640
2.468
28,884,100
Nov 12, 2025
2.630
2.670
2.600
2.650
2.477
23,194,016
Nov 11, 2025
2.590
2.620
2.580
2.620
2.449
22,500,253
Nov 10, 2025
2.590
2.610
2.580
2.610
2.440
17,153,094
Nov 7, 2025
2.590
2.610
2.560
2.590
2.421
15,180,265
Nov 6, 2025
2.550
2.600
2.540
2.580
2.412
52,269,082
Nov 5, 2025
2.500
2.540
2.500
2.540
2.375
11,136,882
Nov 4, 2025
2.510
2.540
2.510
2.530
2.365
14,612,241
Nov 3, 2025
2.490
2.520
2.470
2.520
2.356
16,956,623
