Beijing Enterprises Holdings Ltd (OP: BJINF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 5.398 | 5.398 | 5.398 | 738 | -0.04(-0.69%) | |
| Oct 19, 2018 | 5.436 | 5.436 | 5.436 | 0 | +0.29(+5.54%) | |
| Oct 09, 2018 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 5.150 | 5.150 | 5.150 | 5.150 | 267 | -0.21(-3.90%) |
| Oct 04, 2018 | 5.359 | 5.359 | 5.359 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 5.359 | 5.359 | 5.359 | 0 | -0.27(-4.77%) | |
| Oct 02, 2018 | 5.199 | 5.199 | 5.628 | 305 | +0.43(+8.26%) | |
| Sep 19, 2018 | 5.199 | 5.199 | 5.199 | 0 | +0.23(+4.53%) | |
| Sep 13, 2018 | 4.973 | 4.973 | 4.973 | 0 | +0.18(+3.75%) | |
| Sep 10, 2018 | 4.793 | 4.793 | 4.793 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 4.793 | 4.793 | 4.793 | 0 | +0.08(+1.61%) | |
| Aug 31, 2018 | 4.717 | 4.717 | 4.717 | 0 | +0.10(+2.21%) | |
| Aug 29, 2018 | 4.615 | 4.615 | 4.615 | 0 | +0.15(+3.44%) | |
| Aug 21, 2018 | 4.462 | 4.462 | 4.462 | 0 | +0.04(+0.99%) | |
| Aug 20, 2018 | 4.717 | 4.717 | 4.418 | 276 | -0.30(-6.34%) | |
| Aug 15, 2018 | 4.717 | 4.717 | 4.717 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 4.717 | 4.717 | 4.717 | 0 | +0.06(+1.23%) | |
| Aug 06, 2018 | 4.660 | 4.660 | 4.660 | 0 | +0.00(+0.00%) | |
| Aug 03, 2018 | 4.660 | 4.660 | 4.660 | 4.660 | 1,100 | +0.00(+0.00%) |
| Aug 02, 2018 | 0 | +0.00(+0.00%) |
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.