HKSE - Delayed Quote
HKD
Beijing Enterprises Holdings Limited (0392.HK)
30.040
+0.520
(+1.76%)
At close: October 30 at 4:08:06 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
29.820
30.040
29.400
30.040
30.040
943,000
Oct 29, 2026
29.560
29.700
29.280
29.520
29.520
1,070,402
Oct 28, 2026
30.060
30.060
29.160
29.380
29.380
1,395,000
Oct 27, 2026
30.120
30.240
29.660
30.040
30.040
861,000
Oct 26, 2026
29.640
30.180
29.300
30.120
30.120
782,180
Oct 23, 2026
29.360
29.600
29.040
29.440
29.440
2,400,500
Oct 22, 2026
30.240
30.240
29.200
29.360
29.360
1,295,623
Oct 21, 2026
30.300
30.300
29.680
29.980
29.980
1,502,958
Oct 20, 2026
30.560
30.560
29.820
30.180
30.180
879,953
Oct 16, 2026
30.300
30.600
29.980
30.200
30.200
1,768,443
Oct 15, 2026
30.160
30.160
29.800
30.100
30.100
1,282,028
Oct 14, 2026
29.880
30.260
29.840
30.160
30.160
1,123,000
Oct 13, 2026
29.440
29.940
29.440
29.940
29.940
833,348
Oct 12, 2026
29.780
29.880
29.340
29.800
29.800
1,409,200
Oct 9, 2026
29.640
29.740
29.480
29.680
29.680
765,500
Oct 8, 2026
29.600
29.720
29.100
29.640
29.640
1,535,476
Oct 7, 2026
29.180
29.180
28.840
29.060
29.060
586,000
Oct 6, 2026
29.500
29.500
28.900
28.980
28.980
468,180
Oct 5, 2026
29.120
29.140
28.860
28.960
28.960
456,664
Oct 2, 2026
30.140
30.140
29.000
29.020
29.020
740,129
Sep 30, 2026
29.720
30.080
29.640
30.080
30.080
1,149,359
Sep 29, 2026
30.320
30.320
29.800
29.960
29.960
1,056,500
Sep 28, 2026
30.000
30.320
29.580
30.260
30.260
764,652
Sep 25, 2026
30.140
30.140
29.360
29.680
29.680
463,115
Sep 24, 2026
30.000
30.100
29.780
30.040
30.040
382,169
Sep 23, 2026
29.940
30.180
29.700
29.820
29.820
746,190
Sep 22, 2026
29.800
30.100
29.660
29.820
29.820
705,182
Sep 21, 2026
29.700
29.920
29.320
29.920
29.920
1,204,588
Sep 18, 2026
29.660
30.020
29.380
29.600
29.600
2,310,002
Sep 17, 2026
30.140
30.140
29.660
29.980
29.980
723,505
Sep 16, 2026
29.940
30.280
29.900
30.160
30.160
1,674,000
Sep 15, 2026
29.720
30.100
29.580
30.040
30.040
3,062,500
Sep 14, 2026
29.100
29.900
29.100
29.740
29.740
2,158,857
Sep 11, 2026
29.980
29.980
29.080
29.120
29.120
3,799,415
Sep 10, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
30.660
30.840
29.840
29.960
29.960
2,053,499
Sep 9, 2026
31.400
31.880
31.300
31.500
30.650
1,771,500
Sep 8, 2026
31.120
31.800
31.120
31.800
30.942
1,037,385
Sep 7, 2026
30.900
31.480
30.900
31.120
30.280
1,019,500
Sep 4, 2026
31.140
31.580
31.000
31.060
30.222
1,783,925
Sep 3, 2026
30.700
31.500
30.700
31.140
30.300
1,580,074
Sep 2, 2026
31.120
31.220
30.660
31.120
30.280
2,097,000
Sep 1, 2026
31.780
31.800
31.080
31.260
30.416
1,995,136
Aug 31, 2026
30.800
32.300
30.800
32.300
31.428
7,802,800
Aug 28, 2026
30.600
31.240
30.540
31.100
30.261
1,097,000
Aug 27, 2026
31.080
31.080
30.320
30.600
29.774
1,365,536
Aug 26, 2026
31.500
31.920
30.600
30.700
29.872
2,475,500
Aug 25, 2026
31.360
31.600
31.100
31.480
30.631
2,324,121
Aug 24, 2026
31.080
31.420
30.720
31.360
30.514
2,211,768
Aug 21, 2026
31.100
31.220
30.780
31.080
30.241
1,318,501
Aug 20, 2026
30.240
31.100
30.380
30.860
30.027
1,312,802
Aug 19, 2026
30.220
30.380
29.960
30.380
29.560
1,001,990
Aug 18, 2026
30.000
30.100
29.900
30.000
29.190
694,118
Aug 17, 2026
29.840
30.180
29.740
30.000
29.190
565,750
Aug 14, 2026
29.640
29.880
29.340
29.840
29.035
1,894,353
Aug 13, 2026
29.700
29.880
29.360
29.500
28.704
1,994,908
Aug 12, 2026
29.900
30.040
29.680
29.800
28.996
1,813,881
Aug 11, 2026
29.660
30.460
29.660
30.200
29.385
1,420,244
Aug 10, 2026
29.860
30.240
29.840
30.100
29.288
1,091,146
Aug 7, 2026
30.200
30.440
29.620
29.820
29.015
1,286,802
Aug 6, 2026
30.720
30.920
30.180
30.380
29.560
1,232,367
Aug 5, 2026
31.060
31.060
30.660
30.940
30.105
1,505,585
Aug 4, 2026
31.100
31.500
30.800
31.060
30.222
1,106,925
Aug 3, 2026
32.080
32.080
31.320
31.400
30.553
1,276,106
Jul 31, 2026
32.580
32.580
31.540
31.640
30.786
1,531,164
Jul 30, 2026
32.080
32.620
32.060
32.580
31.701
1,558,994
Jul 29, 2026
31.340
32.300
31.340
32.080
31.214
984,680
Jul 28, 2026
30.880
31.860
30.880
31.720
30.864
1,443,562
Jul 27, 2026
30.820
31.380
30.820
31.120
30.280
902,070
Jul 24, 2026
31.600
31.600
30.840
30.980
30.144
887,903
Jul 23, 2026
31.140
31.660
31.140
31.640
30.786
1,390,865
Jul 22, 2026
31.220
31.500
30.940
31.180
30.339
1,164,617
Jul 21, 2026
31.500
32.040
30.900
31.240
30.397
2,382,724
Jul 20, 2026
31.000
32.160
31.000
32.000
31.137
3,063,434
Jul 17, 2026
30.700
31.300
30.700
31.260
30.416
2,262,634
Jul 16, 2026
30.240
30.840
30.120
30.480
29.658
1,380,863
Jul 15, 2026
30.220
30.460
29.920
30.240
29.424
2,077,196
Jul 14, 2026
29.800
30.140
29.460
30.120
29.307
1,446,265
Jul 13, 2026
29.200
29.920
29.020
29.820
29.015
1,896,238
Jul 10, 2026
29.200
29.300
28.800
29.200
28.412
1,894,514
Jul 9, 2026
29.380
29.860
29.040
29.180
28.393
2,194,438
Jul 8, 2026
28.520
29.520
28.520
29.440
28.646
1,828,166
Jul 7, 2026
28.860
29.000
28.620
28.700
27.926
1,387,646
Jul 6, 2026
28.140
28.860
28.140
28.860
28.081
1,614,101
Jul 3, 2026
27.580
28.320
27.580
28.280
27.517
1,918,791
Jul 2, 2026
27.040
27.620
26.620
27.560
26.816
4,791,634
Jun 30, 2026
27.580
27.800
26.880
26.880
26.155
2,776,800
Jun 29, 2026
27.340
27.700
26.920
27.560
26.816
1,459,238
Jun 26, 2026
27.280
27.740
26.980
27.340
26.602
2,698,270
Jun 25, 2026
27.340
27.800
27.200
27.660
26.914
2,309,100
Jun 24, 2026
27.560
27.780
27.340
27.540
26.797
1,028,380
Jun 23, 2026
27.520
27.960
27.460
27.560
26.816
1,892,129
Jun 22, 2026
27.520
27.860
27.160
27.800
27.050
2,128,185
Jun 18, 2026
28.560
28.640
27.660
27.860
27.108
5,097,539
Jun 17, 2026
29.020
29.100
28.300
28.580
27.809
2,415,380
Jun 16, 2026
29.280
29.640
29.020
29.240
28.451
1,488,704
Jun 15, 2026
29.800
30.520
29.400
29.460
28.665
1,593,140
Jun 12, 2026
29.180
30.100
29.180
29.780
28.976
1,334,131
Jun 11, 2026
29.560
29.820
29.140
29.400
28.607
928,840
Jun 10, 2026
29.200
29.760
29.080
29.660
28.860
1,044,728
Jun 9, 2026
29.200
29.660
29.000
29.480
28.685
1,650,335
Jun 8, 2026
29.300
29.300
28.700
29.020
28.237
2,338,689
Jun 5, 2026
29.480
29.640
29.300
29.640
28.840
3,030,474
Jun 4, 2026
29.700
29.940
29.460
29.460
28.665
2,079,290
Jun 3, 2026
30.680
30.680
29.800
30.020
29.210
1,906,500
Jun 2, 2026
0.77
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
30.400
30.500
30.080
30.460
29.638
1,149,630
Jun 1, 2026
30.820
31.440
30.440
31.160
29.570
1,721,890
May 29, 2026
30.960
31.340
30.340
30.820
29.247
4,127,060
May 28, 2026
31.060
31.400
30.740
30.800
29.228
3,359,169
May 27, 2026
31.400
31.480
31.000
31.340
29.741
2,422,225
May 26, 2026
31.400
31.500
31.120
31.440
29.836
1,111,927
May 22, 2026
31.500
31.680
31.380
31.440
29.836
980,368
May 21, 2026
31.340
31.700
31.340
31.600
29.987
1,230,177
May 20, 2026
31.520
31.720
31.420
31.700
30.082
856,230
May 19, 2026
31.400
31.860
31.340
31.700
30.082
1,169,277
May 18, 2026
31.540
31.780
31.060
31.440
29.836
1,032,044
May 15, 2026
31.940
31.940
31.380
31.700
30.082
911,189
May 14, 2026
31.720
31.980
31.680
31.940
30.310
1,119,212
May 13, 2026
32.000
32.080
31.660
31.660
30.044
736,997
May 12, 2026
31.440
32.140
31.420
32.000
30.367
1,210,157
May 11, 2026
31.300
31.580
31.300
31.500
29.893
881,300
May 8, 2026
31.320
31.680
31.280
31.600
29.987
563,967
May 7, 2026
31.260
31.580
30.980
31.580
29.969
1,494,528
May 6, 2026
31.180
31.400
30.880
31.160
29.570
1,051,104
May 5, 2026
31.040
31.800
31.000
31.120
29.532
279,000
May 4, 2026
31.020
31.500
31.020
31.480
29.874
377,731
Apr 30, 2026
31.660
31.840
31.000
31.000
29.418
1,285,038
Apr 29, 2026
31.800
32.080
31.620
31.840
30.215
482,537
Apr 28, 2026
31.680
31.960
31.600
31.860
30.234
759,475
Apr 27, 2026
31.980
32.180
31.700
31.700
30.082
825,500
Apr 24, 2026
32.380
32.380
31.780
31.780
30.158
840,722
Apr 23, 2026
32.200
32.680
31.700
32.380
30.728
2,157,900
Apr 22, 2026
32.260
32.440
31.780
31.780
30.158
1,202,500
Apr 21, 2026
31.600
32.120
31.600
32.120
30.481
865,929
Apr 20, 2026
31.440
31.760
31.100
31.620
30.006
797,738
Apr 17, 2026
31.460
31.520
31.000
31.360
29.760
1,035,676
Apr 16, 2026
31.000
31.560
31.000
31.400
29.798
753,700
Apr 15, 2026
30.940
31.200
30.740
31.140
29.551
1,015,757
Apr 14, 2026
30.960
31.280
30.760
30.940
29.361
1,189,709
Apr 13, 2026
30.880
31.100
30.740
30.940
29.361
870,186
Apr 10, 2026
31.260
31.320
30.920
31.220
29.627
1,603,585
Apr 9, 2026
31.240
31.380
31.000
31.260
29.665
883,675
Apr 8, 2026
30.540
31.400
30.540
31.380
29.779
1,326,783
Apr 2, 2026
30.240
30.700
30.240
30.540
28.982
788,220
Apr 1, 2026
30.260
30.640
30.200
30.420
28.868
984,000
Mar 31, 2026
30.460
30.460
29.800
29.900
28.374
2,131,910
Mar 30, 2026
30.540
30.560
30.120
30.200
28.659
1,820,410
Mar 27, 2026
31.360
31.360
30.300
30.800
29.228
2,305,472
Mar 26, 2026
33.280
33.340
30.800
30.800
29.228
2,768,362
Mar 25, 2026
32.780
33.320
32.780
32.980
31.297
948,410
Mar 24, 2026
32.880
33.120
32.420
32.880
31.202
624,000
Mar 23, 2026
33.200
33.220
32.100
32.640
30.974
976,642
Mar 20, 2026
34.100
34.100
33.320
33.360
31.658
1,091,390
Mar 19, 2026
33.980
33.980
33.420
33.880
32.151
935,000
Mar 18, 2026
34.280
34.460
33.920
34.160
32.417
701,883
Mar 17, 2026
34.680
35.060
34.300
34.460
32.702
686,071
Mar 16, 2026
35.300
35.720
34.740
34.760
32.986
745,409
Mar 13, 2026
35.680
36.560
35.280
35.680
33.859
503,829
Mar 12, 2026
35.500
36.200
35.500
36.180
34.334
787,076
Mar 11, 2026
34.880
35.800
34.880
35.780
33.954
792,462
Mar 10, 2026
35.480
35.480
34.800
34.900
33.119
662,992
Mar 9, 2026
35.300
35.300
34.200
34.940
33.157
1,078,005
Mar 6, 2026
34.900
35.560
34.900
35.340
33.537
727,708
Mar 5, 2026
35.300
35.800
35.100
35.220
33.423
646,600
Mar 4, 2026
35.280
35.640
34.320
34.820
33.043
1,014,976
Mar 3, 2026
35.880
36.240
35.420
35.780
33.954
1,691,990
Mar 2, 2026
35.380
35.920
35.140
35.540
33.726
746,386
Feb 27, 2026
35.080
35.200
34.860
35.200
33.404
1,202,776
Feb 26, 2026
35.520
35.720
35.100
35.360
33.556
651,091
Feb 25, 2026
35.700
36.200
35.520
35.660
33.840
837,407
Feb 24, 2026
35.680
36.120
35.560
36.080
34.239
1,011,431
Feb 23, 2026
34.800
35.860
34.800
35.740
33.916
545,631
Feb 20, 2026
35.600
35.600
34.880
35.260
33.461
448,394
Feb 16, 2026
35.500
35.500
35.500
35.500
33.688
-
Feb 13, 2026
35.680
35.840
35.200
35.360
33.556
814,645
Feb 12, 2026
36.140
36.200
35.720
35.920
34.087
720,655
Feb 11, 2026
35.900
36.080
35.780
36.080
34.239
725,624
Feb 10, 2026
35.420
35.980
35.420
35.880
34.049
813,775
Feb 9, 2026
35.620
35.960
35.460
35.580
33.764
1,005,388
Feb 6, 2026
36.000
36.000
35.500
35.640
33.821
631,322
Feb 5, 2026
35.920
36.000
35.540
35.920
34.087
897,840
Feb 4, 2026
35.080
35.840
35.000
35.700
33.878
1,061,905
Feb 3, 2026
35.580
35.580
34.800
35.080
33.290
868,719
Feb 2, 2026
35.400
35.400
34.520
35.040
33.252
1,189,007
Jan 30, 2026
35.400
35.980
35.340
35.400
33.594
1,834,507
Jan 29, 2026
35.080
35.980
35.080
35.560
33.745
1,368,000
Jan 28, 2026
34.640
35.520
34.420
35.500
33.688
1,737,388
Jan 27, 2026
34.720
34.920
34.460
34.640
32.872
1,225,182
Jan 26, 2026
33.880
34.740
33.880
34.480
32.721
2,168,015
Jan 23, 2026
34.480
34.760
33.720
33.860
32.132
1,567,253
Jan 22, 2026
33.980
34.760
33.980
34.460
32.702
1,614,380
Jan 21, 2026
33.220
34.420
33.220
34.180
32.436
2,461,498
Jan 20, 2026
32.700
33.320
32.580
33.240
31.544
1,444,419
Jan 19, 2026
32.520
33.340
32.400
32.700
31.031
1,887,500
Jan 16, 2026
32.080
32.280
31.800
32.000
30.367
996,702
Jan 15, 2026
32.000
32.340
31.880
32.060
30.424
651,444
Jan 14, 2026
32.300
32.420
31.900
32.060
30.424
1,175,363
Jan 13, 2026
32.340
32.440
32.100
32.260
30.614
1,558,617
Jan 12, 2026
32.540
32.540
32.100
32.320
30.671
948,495
Jan 9, 2026
32.160
32.260
31.920
32.220
30.576
1,080,260
Jan 8, 2026
32.280
32.380
31.980
32.200
30.557
944,832
Jan 7, 2026
32.400
32.580
32.020
32.280
30.633
684,078
Jan 6, 2026
31.980
32.480
31.900
32.240
30.595
1,012,960
Jan 5, 2026
31.820
32.300
31.820
32.080
30.443
881,777
Jan 2, 2026
31.820
32.000
31.600
31.960
30.329
1,290,500
Dec 31, 2025
31.600
31.600
31.600
31.600
29.987
-
Dec 30, 2025
32.280
32.280
31.620
31.780
30.158
1,684,961
Dec 29, 2025
32.860
32.860
31.960
32.180
30.538
963,702
Dec 24, 2025
32.800
32.800
32.800
32.800
31.126
-
Dec 23, 2025
33.080
33.240
32.760
32.820
31.145
600,701
Dec 22, 2025
33.080
33.180
32.640
33.080
31.392
803,058
Dec 19, 2025
32.500
33.000
32.440
32.940
31.259
1,474,659
Dec 18, 2025
32.540
32.720
32.100
32.660
30.993
1,044,801
Dec 17, 2025
32.580
32.980
31.980
32.480
30.823
1,652,728
Dec 16, 2025
33.680
33.680
32.620
32.740
31.069
2,414,750
Dec 15, 2025
34.040
34.040
33.100
33.440
31.734
2,758,478
Dec 12, 2025
33.800
34.260
33.220
34.260
32.512
4,805,556
Dec 11, 2025
34.060
34.380
33.500
33.780
32.056
2,127,148
Dec 10, 2025
35.480
35.480
33.560
33.860
32.132
3,307,952
Dec 9, 2025
36.080
36.380
34.880
35.120
33.328
1,661,178
Dec 8, 2025
36.060
36.600
35.520
36.160
34.315
1,680,008
Dec 5, 2025
36.480
36.500
35.420
35.720
33.897
1,624,304
Dec 4, 2025
35.800
36.880
35.800
36.480
34.618
1,855,023
Dec 3, 2025
35.280
36.240
35.280
36.240
34.391
1,254,633
Dec 2, 2025
34.800
35.840
34.720
35.800
33.973
1,606,769
Dec 1, 2025
34.280
34.900
34.080
34.840
33.062
1,834,258
Nov 28, 2025
34.360
34.360
33.860
34.040
32.303
568,498
Nov 27, 2025
34.200
34.540
33.840
33.980
32.246
869,050
Nov 26, 2025
33.880
34.300
33.880
33.960
32.227
637,341
Nov 25, 2025
33.720
34.360
33.720
34.040
32.303
736,990
Nov 24, 2025
33.500
33.980
33.480
33.700
31.980
1,357,381
Nov 21, 2025
34.200
34.480
33.600
33.700
31.980
1,391,408
Nov 20, 2025
34.540
34.660
34.100
34.380
32.626
679,999
Nov 19, 2025
34.800
35.000
34.220
34.520
32.758
851,308
Nov 18, 2025
35.680
35.680
34.640
34.800
33.024
508,936
Nov 17, 2025
34.800
35.540
34.680
35.500
33.688
1,038,000
Nov 14, 2025
34.900
35.600
34.820
35.100
33.309
1,214,000
Nov 13, 2025
36.260
36.320
34.920
35.100
33.309
1,638,375
Nov 12, 2025
35.680
36.260
35.420
36.220
34.372
1,383,084
Nov 11, 2025
34.780
35.660
34.780
35.500
33.688
1,423,265
Nov 10, 2025
34.860
35.180
34.600
35.120
33.328
973,793
Nov 7, 2025
35.100
35.180
34.500
34.820
33.043
776,998
Nov 6, 2025
34.500
35.160
34.500
35.020
33.233
1,787,911
Nov 5, 2025
34.380
34.740
33.880
34.600
32.834
714,197
Nov 4, 2025
33.920
34.520
33.920
34.380
32.626
712,971
Nov 3, 2025
34.500
34.500
33.900
34.100
32.360
622,288
Oct 31, 2025
34.280
34.640
34.100
34.100
32.360
907,734
Oct 30, 2025
35.000
35.000
34.340
34.520
32.758
711,869
