Beijing Enterprises Holdings Ltd (OP: BJINF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 3.560 | 0 | -0.13(-3.65%) | |||
| May 22, 2024 | 3.695 | 0 | +0.15(+4.08%) | |||
| May 21, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 303 | -0.02(-0.56%) |
| May 14, 2024 | 3.570 | 0 | -0.17(-4.52%) | |||
| May 13, 2024 | 3.739 | 3.739 | 3.739 | 3.739 | 968 | +0.37(+10.95%) |
| May 07, 2024 | 3.370 | 0 | -0.06(-1.72%) | |||
| May 06, 2024 | 3.429 | 3.429 | 3.429 | 3.429 | 252 | +0.21(+6.66%) |
| Apr 29, 2024 | 3.215 | 0 | +0.15(+4.72%) | |||
| Apr 23, 2024 | 3.070 | 0 | +0.14(+4.64%) | |||
| Apr 19, 2024 | 2.934 | 0 | -0.10(-3.33%) | |||
| Apr 18, 2024 | 3.035 | 3.035 | 3.035 | 3.035 | 844 | -0.08(-2.41%) |
| Apr 11, 2024 | 3.110 | 0 | +0.16(+5.42%) | |||
| Apr 04, 2024 | 2.950 | 0 | +0.06(+2.08%) | |||
| Apr 03, 2024 | 2.791 | 2.890 | 2.791 | 2.890 | 632 | -0.14(-4.61%) |
| Apr 01, 2024 | 3.030 | 25,500 | -0.69(-18.55%) | |||
| Mar 21, 2024 | 3.720 | 30 | -0.15(-3.75%) | |||
| Mar 19, 2024 | 3.865 | 6,000 | +0.12(+3.07%) | |||
| Feb 20, 2024 | 3.750 | 0 | +0.10(+2.74%) | |||
| Jan 26, 2024 | 3.650 | 0 | +0.31(+9.28%) | |||
| Jan 18, 2024 | 3.340 | 0 | +0.16(+5.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.