HKSE - Delayed Quote HKD

BJ ENT WATER (0371.HK)

2.410
-0.020
(-0.82%)
At close: 4:08:33 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.4202.4402.3902.4102.41012,595,009
May 14, 20252.4102.4402.4102.4302.43014,679,810
May 13, 20252.4402.4402.4002.4302.43012,578,771
May 12, 20252.4102.4402.3902.4202.42010,649,209
May 9, 20252.3702.4102.3702.4102.4108,268,084
May 8, 20252.4202.4202.3702.3802.38015,423,374
May 7, 20252.4402.4402.3902.4102.41029,894,069
May 6, 20252.4002.4402.4002.4202.42012,656,902
May 2, 20252.4702.4802.3802.3902.3905,823,539
Apr 30, 20252.4402.4602.4002.4502.4509,276,000
Apr 29, 20252.4502.4602.4202.4302.4309,122,000
Apr 28, 20252.4302.4602.4002.4302.43021,424,000
Apr 25, 20252.4502.4702.4002.4002.40022,863,302
Apr 24, 20252.4502.4802.4402.4702.47019,343,219
Apr 23, 20252.4202.4502.4202.4502.4509,127,208
Apr 22, 20252.4102.4502.4002.4402.4407,822,462
Apr 17, 20252.4102.4502.4102.4102.4108,110,374
Apr 16, 20252.4202.4402.3702.4102.41010,887,333
Apr 15, 20252.4302.4902.4202.4502.45020,669,400
Apr 14, 20252.4102.4302.3702.4302.43014,867,963
Apr 11, 20252.4102.4202.3602.4102.41017,902,993
Apr 10, 20252.4002.4602.3702.4202.42027,773,248
Apr 9, 20252.3102.4202.2902.4102.41040,788,934
Apr 8, 20252.2902.3802.2802.3402.34043,204,924
Apr 7, 20252.3902.4102.2802.3102.31050,339,803
Apr 3, 20252.3602.5302.3602.5002.50073,695,696
Apr 2, 20252.3102.3802.3002.3802.38022,610,302
Apr 1, 20252.2602.3602.2502.3402.34027,236,911
Mar 31, 20252.2702.2802.2102.2402.24027,081,500
Mar 28, 20252.3002.3302.2302.2802.28032,609,031
Mar 27, 20252.2702.3302.2402.3302.33022,539,368
Mar 26, 20252.2402.3302.2202.2702.27031,615,843
Mar 25, 20252.2802.2802.2202.2402.24017,193,565
Mar 24, 20252.2802.3202.2602.2802.28028,750,060
Mar 21, 20252.4702.4702.2702.2702.27079,396,270
Mar 20, 20252.4602.5002.4202.4702.47065,099,000
Mar 19, 20252.4402.4702.3902.4602.46071,940,009
Mar 18, 20252.4402.4602.3802.4502.45035,833,000
Mar 17, 20252.4202.4702.3902.4402.44042,793,845
Mar 14, 20252.3502.4302.2802.3902.39060,909,328
Mar 13, 20252.3002.3702.2602.3702.37038,210,045
Mar 12, 20252.2902.3002.2602.2902.29017,404,937
Mar 11, 20252.2002.3002.2002.2902.29017,935,524
Mar 10, 20252.2602.2802.2302.2602.26014,814,200
Mar 7, 20252.2402.2702.2302.2402.24012,552,218
Mar 6, 20252.2602.3202.2402.2602.26022,377,289
Mar 5, 20252.2402.3002.2302.2702.27021,468,000
Mar 4, 20252.2202.2502.1902.2402.24012,594,205
Mar 3, 20252.2802.3002.2002.2302.23029,323,970
Feb 28, 20252.2602.3002.2302.2702.27025,994,764
Feb 27, 20252.2702.3002.2502.2602.26020,754,000
Feb 26, 20252.2602.3002.2102.2702.27042,682,765
Feb 25, 20252.2702.2802.2202.2602.26021,560,738
Feb 24, 20252.2402.3002.2302.2402.24017,430,032
Feb 21, 20252.2902.2902.2502.2602.26023,698,102
Feb 20, 20252.2802.3502.2602.3002.30020,668,885
Feb 19, 20252.3202.3202.2802.2802.28022,148,823
Feb 18, 20252.2302.3402.2202.3202.32039,065,031
Feb 17, 20252.1402.2602.1202.2302.23036,866,450
Feb 14, 20252.1102.1402.1002.1402.14026,124,294
Feb 13, 20252.1102.1302.0702.0902.09029,518,100
Feb 12, 20252.0802.1302.0802.1102.11021,494,265
Feb 11, 20252.1602.1602.0802.0802.08029,000,060
Feb 10, 20252.1702.1902.1402.1502.15025,004,611
Feb 7, 20252.2002.2202.1402.1502.15024,886,908
Feb 6, 20252.1902.2302.1602.1902.19010,057,634
Feb 5, 20252.1602.2202.1502.1902.19020,557,752
Feb 4, 20252.1402.1702.1102.1302.13012,183,555
Feb 3, 20252.1702.1702.1102.1302.13010,586,758
Jan 28, 20252.1602.1602.1602.1602.160-
Jan 27, 20252.1802.2202.1702.1902.19010,601,441
Jan 24, 20252.2202.2302.1602.1702.17026,003,770
Jan 23, 20252.2302.2802.2102.2202.22014,978,018
Jan 22, 20252.2402.2702.1902.2502.25026,565,395
Jan 21, 20252.2702.2902.2002.2702.27022,078,422
Jan 20, 20252.3602.3702.2602.2602.26039,301,075
Jan 17, 20252.3602.4302.3302.3702.37022,163,244
Jan 16, 20252.3402.3902.3302.3602.36010,972,353
Jan 15, 20252.2902.3502.2702.3402.34014,860,000
Jan 14, 20252.3002.3602.2802.3002.30024,121,593
Jan 13, 20252.3102.3502.2802.3302.3307,779,283
Jan 10, 20252.3502.3802.3202.3302.3307,535,734
Jan 9, 20252.3202.3902.3102.3702.37018,068,858
Jan 8, 20252.3602.3602.2702.3402.34018,462,176
Jan 7, 20252.4002.4102.3402.3602.36011,669,378
Jan 6, 20252.3902.4202.3502.4002.4006,032,339
Jan 3, 20252.4302.4302.3602.3902.39015,102,310
Jan 2, 20252.5002.5002.4102.4302.4306,714,000
Dec 31, 20242.5202.5202.5202.5202.520-
Dec 30, 20242.5502.5602.5102.5202.5208,105,965
Dec 27, 20242.5402.5802.4902.5602.56016,912,000
Dec 24, 20242.5302.5302.5302.5302.530-
Dec 23, 20242.3802.4602.3802.4302.43013,544,691
Dec 20, 20242.3602.4102.3202.3802.38023,891,891
Dec 19, 20242.3602.3902.3402.3502.35016,833,785
Dec 18, 20242.3602.4102.3402.3802.38010,448,854
Dec 17, 20242.4502.4502.3702.3702.37016,133,368
Dec 16, 20242.3502.4602.3102.4302.43026,487,128
Dec 13, 20242.3002.3602.2802.3502.35017,400,440
Dec 12, 20242.3202.3302.2802.3102.3109,988,093
Dec 11, 20242.2802.3302.2802.3002.30013,535,049
Dec 10, 20242.3202.3502.2602.2802.28016,320,000
Dec 9, 20242.2302.2902.2202.2902.29020,406,483
Dec 6, 20242.2102.2302.2002.2202.22015,657,222
Dec 5, 20242.2402.2402.1902.2202.22011,928,918
Dec 4, 20242.2202.2502.2002.2202.22010,511,105
Dec 3, 20242.1902.2502.1702.2402.24018,109,907
Dec 2, 20242.1302.1902.1202.1802.18010,516,500
Nov 29, 20242.1302.1602.0802.1302.13023,462,026
Nov 28, 20242.1802.1902.1002.1202.12012,932,684
Nov 27, 20242.1502.2102.1402.1802.18011,663,589
Nov 26, 20242.1402.1902.1102.1602.16015,576,588
Nov 25, 20242.1602.1802.1002.1502.15054,922,617
Nov 22, 20242.2202.2302.1402.1602.16013,732,900
Nov 21, 20242.2502.2602.2002.2202.22013,971,182
Nov 20, 20242.2002.2502.2002.2302.23010,171,368
Nov 19, 20242.2002.2302.1502.2002.20017,154,000
Nov 18, 20242.2002.2602.1802.2202.22017,238,095
Nov 15, 20242.1702.2302.1702.1802.18013,134,891
Nov 14, 20242.2402.2402.1702.1702.17012,883,177
Nov 13, 20242.2302.2502.2002.2302.2309,661,696
Nov 12, 20242.3102.3302.2402.2502.25012,329,427
Nov 11, 20242.2602.3302.2602.3302.33016,506,000
Nov 8, 20242.3102.3402.2702.2902.2909,318,000
Nov 7, 20242.2902.3102.1802.3002.30014,725,488
Nov 6, 20242.3102.3202.2702.2902.29011,890,000
Nov 5, 20242.3102.3302.2802.3102.31010,258,284
Nov 4, 20242.3402.3402.2802.3102.31010,940,344
Nov 1, 20242.3102.3602.3102.3302.3304,738,100
Oct 31, 20242.3402.3602.3202.3202.3206,172,511
Oct 30, 20242.3902.3902.3202.3502.35011,660,511
Oct 29, 20242.4402.4402.3502.3602.3608,818,339
Oct 28, 20242.3902.4502.3802.4302.4309,612,188
Oct 25, 20242.4402.4402.3502.3802.38014,898,240
Oct 24, 20242.4502.4602.4202.4402.4403,510,000
Oct 23, 20242.4202.4902.4202.4502.4506,965,114
Oct 22, 20242.4302.4802.4102.4502.4507,298,840
Oct 21, 20242.4502.4802.3902.4102.41013,826,872
Oct 18, 20242.3902.4502.3502.4502.45026,190,069
Oct 17, 20242.3802.4302.3502.3602.36022,451,388
Oct 16, 20242.3802.4502.3502.3702.37014,462,765
Oct 15, 20242.5002.5002.3602.3802.38022,314,320
Oct 14, 20242.5202.5502.4202.4702.47030,723,440
Oct 10, 20242.3502.5602.3502.4202.42036,759,620
Oct 9, 20242.4702.4902.3002.3302.33028,141,831
Oct 8, 20242.7202.7502.4502.4702.47043,318,886
Oct 7, 20242.7002.8002.7002.7902.79031,378,446
Oct 4, 20242.5902.7002.5902.7002.70016,865,440
Oct 3, 20242.6902.7002.5302.6202.62016,866,270
Oct 2, 20242.4402.6802.4302.6802.68042,018,229
Sep 30, 20242.4902.5702.3802.4202.42062,554,852
Sep 27, 20242.4502.5002.3702.4702.47054,556,301
Sep 26, 20242.4402.4502.3702.4502.45021,792,138
Sep 25, 20242.4102.4702.3802.4102.41014,897,422
Sep 24, 20242.3002.3902.2702.3802.38023,998,193
Sep 23, 20242.1702.3302.1502.2602.26037,356,692
Sep 20, 20242.1302.1802.1302.1702.17032,250,980
Sep 19, 20242.1402.1602.1002.1302.13015,795,757
Sep 17, 20242.1502.1802.1102.1402.1405,784,147
Sep 16, 20242.1502.1802.1002.1502.1503,958,522
Sep 13, 20242.0902.1502.0802.1502.1509,439,016
Sep 12, 20242.0602.1202.0302.0902.09019,586,000
Sep 11, 20242.1402.1402.0302.0802.08025,669,217
Sep 10, 20242.1902.2002.1102.1402.14021,258,406
Sep 9, 2024 0.07 Dividend
Sep 9, 20242.1702.2202.1302.1902.19024,916,783
Sep 5, 20242.2302.2402.1802.2402.17013,521,611
Sep 4, 20242.2102.2802.1802.2302.16023,721,820
Sep 3, 20242.2002.2502.1702.2102.14114,530,684
Sep 2, 20242.2702.2802.1702.2002.13119,571,285
Aug 30, 20242.3002.3602.2702.2802.20941,355,561
Aug 29, 20242.2302.3102.1602.3002.22835,789,132
Aug 28, 20242.3802.3802.2202.2302.16026,054,600
Aug 27, 20242.3202.3802.2702.3802.30628,501,965
Aug 26, 20242.3902.4102.2702.3302.25728,685,500
Aug 23, 20242.4602.5002.3902.4102.33513,306,000
Aug 22, 20242.5302.5302.4402.5002.42210,194,182
Aug 21, 20242.4702.5402.4302.5302.45113,633,744
Aug 20, 20242.4502.4902.4102.4802.40217,874,437
Aug 19, 20242.4202.4702.4102.4502.3736,832,900
Aug 16, 20242.4502.4802.4002.4402.3648,245,200
Aug 15, 20242.4002.4702.3502.4502.37314,602,205
Aug 14, 20242.4502.4802.3502.4002.32511,460,966
Aug 13, 20242.3802.4902.3802.4702.39317,723,047
Aug 12, 20242.3802.4502.3502.4102.33517,539,012
Aug 9, 20242.3402.4302.3402.3802.30612,714,000
Aug 8, 20242.4002.4002.3302.3402.2677,573,593
Aug 7, 20242.3402.4302.3402.4102.33512,814,077
Aug 6, 20242.2202.3502.2002.3202.24718,623,937
Aug 5, 20242.3402.3402.1802.2502.18033,890,254
Aug 2, 20242.3802.3802.2802.3502.27715,501,616
Aug 1, 20242.4202.4302.3402.3602.28614,721,749
Jul 31, 20242.3202.4402.2902.4102.33517,868,900
Jul 30, 20242.3902.4202.3202.3602.28624,211,490
Jul 29, 20242.4302.4502.3902.3902.31515,152,036
Jul 26, 20242.4602.5102.4302.4402.36413,077,189
Jul 25, 20242.4602.5002.4202.4602.38330,551,340
Jul 24, 20242.3602.4902.3202.4802.40234,046,000
Jul 23, 20242.3102.4102.3102.3602.28622,203,539
Jul 22, 20242.2102.3202.1802.2902.21821,211,879
Jul 19, 20242.2102.2302.1802.1902.12215,453,350
Jul 18, 20242.1502.2302.1202.2102.14114,378,000
Jul 17, 20242.1502.1702.1302.1502.08310,644,189
Jul 16, 20242.2502.2502.1502.1602.09217,717,000
Jul 15, 20242.2002.2502.1802.2502.18021,246,225
Jul 12, 20242.2002.2502.1502.2002.13130,546,099
Jul 11, 20242.2402.2402.1802.2002.13127,814,006
Jul 10, 20242.4002.4102.2102.2202.15132,634,800
Jul 9, 20242.4102.4602.3702.4302.35417,152,973
Jul 8, 20242.4002.4002.3302.4002.3257,923,808
Jul 5, 20242.4002.4302.3602.3902.3154,640,311
Jul 4, 20242.4502.4802.3502.4102.33511,468,720
Jul 3, 20242.3802.4502.3702.4402.36410,008,118
Jul 2, 20242.4002.4402.3702.3902.31522,468,550
Jun 28, 20242.3502.4502.3102.4002.32535,459,000
Jun 27, 20242.4102.4102.3102.3502.27722,034,000
Jun 26, 20242.4202.4802.3802.4102.33521,008,840
Jun 25, 20242.3702.4602.3602.4302.35416,782,337
Jun 24, 20242.4202.4402.3502.4002.32525,941,658
Jun 21, 20242.4602.5102.4102.4302.35431,631,413
Jun 20, 20242.4502.5102.4402.4602.38320,976,719
Jun 19, 20242.4502.4702.4102.4502.37319,854,028
Jun 18, 20242.4602.5102.4302.4502.37318,781,693
Jun 17, 20242.5202.5802.4302.4602.38329,248,000
Jun 14, 20242.4902.6002.4402.5202.44148,010,500
Jun 13, 20242.4402.5602.4402.4902.41235,234,000
Jun 12, 20242.4302.5102.3902.4902.41236,830,436
Jun 11, 2024 0.087 Dividend
Jun 11, 20242.7002.7002.4102.4402.36484,894,814
Jun 7, 20242.6602.7802.6302.7802.60955,855,534
Jun 6, 20242.6202.7002.6102.6702.50619,996,739
Jun 5, 20242.7102.7102.6302.6402.47719,133,536
Jun 4, 20242.6602.7302.6402.7102.54324,387,233
Jun 3, 20242.4902.7002.4602.6602.49657,425,256
May 31, 20242.5602.6002.4702.4902.33753,618,609
May 30, 20242.5302.5602.5102.5602.40228,790,026
May 29, 20242.6202.6202.5302.5402.38429,747,119
May 28, 20242.6002.6502.5902.6202.45932,018,200
May 27, 20242.5002.6302.4802.6002.44035,446,668
May 24, 20242.4902.5602.4602.4702.31822,682,361
May 23, 20242.4702.5502.4502.5202.36535,009,319
May 22, 20242.4602.5302.4202.4802.32732,804,216
May 21, 20242.4302.4702.3802.4502.29934,038,761
May 20, 20242.4602.5002.4002.4502.29939,845,706
May 17, 20242.4902.5202.4302.4602.30941,983,743
May 16, 20242.4602.5702.4102.4702.31857,644,721

Related Tickers

0270.HK GUANGDONG INV
6.190
0.00%
 
0855.HK CHINA WATER
5.750
-1.54%
 
1542.HK TAIZHOU WATER
1.520
+4.83%
 
2281.HK Luzhou Xinglu Water (Group) Co., Ltd.
0.600
0.00%
 
1129.HK WATER INDUSTRY
0.260
-1.89%
 
1857.HK CEB WATER
1.360
-0.73%