Besunyen Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3.150 | 3.240 | 3.100 | 3.240 | 2.188 | 60,000 |
| 2024-05-22 | 3.080 | 3.130 | 3.020 | 3.130 | 2.114 | 64,500 |
| 2024-05-21 | 3.010 | 3.360 | 3.000 | 3.080 | 2.080 | 119,500 |
| 2024-05-20 | 2.910 | 3.050 | 2.900 | 3.010 | 2.033 | 62,000 |
| 2024-05-17 | 2.870 | 2.920 | 2.870 | 2.910 | 1.966 | 101,500 |
| 2024-05-16 | 2.860 | 2.910 | 2.850 | 2.870 | 1.939 | 54,000 |
| 2024-05-14 | 2.800 | 2.900 | 2.800 | 2.860 | 1.932 | 65,000 |
| 2024-05-13 | 2.750 | 2.870 | 2.750 | 2.800 | 1.891 | 64,000 |
| 2024-05-10 | 2.750 | 2.820 | 2.750 | 2.750 | 1.858 | 27,275 |
| 2024-05-09 | 2.650 | 2.800 | 2.650 | 2.730 | 1.844 | 46,500 |
| 2024-05-08 | 2.640 | 2.700 | 2.640 | 2.650 | 1.790 | 84,000 |
| 2024-05-07 | 2.710 | 2.710 | 2.600 | 2.610 | 1.763 | 142,000 |
| 2024-05-06 | 2.700 | 2.800 | 2.690 | 2.710 | 1.831 | 174,150 |
| 2024-05-03 | 2.880 | 2.880 | 2.710 | 2.760 | 1.864 | 133,000 |
| 2024-05-02 | 3.160 | 3.160 | 2.880 | 2.880 | 1.945 | 235,750 |
| 2024-04-30 | 3.650 | 3.650 | 3.110 | 3.150 | 2.128 | 247,000 |
| 2024-04-29 | 3.720 | 3.720 | 3.710 | 3.710 | 2.506 | 16,000 |
| 2024-04-25 | 3.750 | 3.890 | 3.750 | 3.750 | 2.533 | 19,025 |
| 2024-04-24 | 3.830 | 3.840 | 3.830 | 3.830 | 2.587 | 11,000 |
| 2024-04-23 | 4.000 | 4.000 | 3.920 | 3.930 | 2.655 | 9,000 |
| 2024-04-22 | 4.110 | 4.110 | 4.000 | 4.030 | 2.722 | 44,125 |
| 2024-04-18 | 3.890 | 4.120 | 3.890 | 4.110 | 2.776 | 285,200 |
| 2024-04-17 | 3.650 | 3.860 | 3.650 | 3.860 | 2.607 | 53,000 |
| 2024-04-16 | 3.500 | 3.500 | 3.500 | 3.500 | 2.364 | 162,400 |
| 2024-04-15 | 3.300 | 3.500 | 3.300 | 3.360 | 2.270 | 80,000 |
| 2024-04-12 | 3.280 | 3.430 | 3.220 | 3.300 | 2.229 | 49,700 |
| 2024-04-11 | 3.260 | 3.300 | 3.210 | 3.280 | 2.216 | 37,000 |
| 2024-04-10 | 3.320 | 3.320 | 3.250 | 3.260 | 2.202 | 87,000 |
| 2024-04-09 | 3.310 | 3.350 | 3.300 | 3.320 | 2.243 | 63,000 |
| 2024-04-08 | 3.280 | 3.400 | 3.250 | 3.310 | 2.236 | 145,000 |
| 2024-04-05 | 3.320 | 3.330 | 3.280 | 3.280 | 2.216 | 72,050 |
| 2024-04-03 | 3.180 | 3.280 | 3.140 | 3.280 | 2.216 | 93,000 |
| 2024-04-02 | 3.130 | 3.300 | 3.130 | 3.140 | 2.121 | 122,250 |
| 2024-03-28 | 3.110 | 3.260 | 2.970 | 3.110 | 2.101 | 179,950 |
| 2024-03-27 | 3.160 | 3.290 | 3.110 | 3.110 | 2.101 | 129,000 |
| 2024-03-26 | 3.140 | 3.210 | 3.130 | 3.210 | 2.168 | 167,000 |
| 2024-03-25 | 3.170 | 3.200 | 3.140 | 3.140 | 2.121 | 221,000 |
| 2024-03-22 | 3.200 | 3.200 | 3.170 | 3.170 | 2.141 | 63,000 |
| 2024-03-21 | 3.200 | 3.240 | 3.120 | 3.200 | 2.161 | 252,000 |
| 2024-03-20 | 3.180 | 3.250 | 3.160 | 3.200 | 2.161 | 150,000 |
| 2024-03-19 | 3.180 | 3.200 | 3.070 | 3.180 | 2.148 | 211,000 |
| 2024-03-18 | 3.240 | 3.240 | 3.130 | 3.180 | 2.148 | 185,000 |
| 2024-03-15 | 3.380 | 3.400 | 3.240 | 3.240 | 2.188 | 207,000 |
| 2024-03-14 | 3.430 | 3.440 | 3.300 | 3.380 | 2.283 | 194,050 |
| 2024-03-13 | 3.400 | 3.510 | 3.280 | 3.430 | 2.317 | 326,375 |
| 2024-03-12 | 3.330 | 3.500 | 3.330 | 3.400 | 2.297 | 282,350 |
| 2024-03-11 | 3.250 | 3.390 | 3.190 | 3.330 | 2.249 | 157,500 |
| 2024-03-08 | 3.140 | 3.290 | 3.140 | 3.210 | 2.168 | 159,075 |
| 2024-03-07 | 3.060 | 3.150 | 3.060 | 3.080 | 2.080 | 70,000 |
| 2024-03-06 | 2.950 | 3.060 | 2.950 | 3.060 | 2.067 | 36,250 |
| 2024-03-05 | 2.950 | 2.950 | 2.950 | 2.950 | 1.993 | 3,000 |
| 2024-02-28 | 2.610 | 2.660 | 2.610 | 2.660 | 1.797 | 5,000 |
| 2024-02-26 | 2.650 | 2.700 | 2.650 | 2.700 | 1.824 | 15,500 |
| 2024-02-23 | 2.660 | 2.660 | 2.660 | 2.660 | 1.797 | 1,450 |
| 2024-02-22 | 2.720 | 2.720 | 2.600 | 2.630 | 1.776 | 25,000 |
| 2024-02-21 | 2.850 | 2.850 | 2.850 | 2.850 | 1.925 | 250 |
| 2024-02-14 | 2.500 | 2.500 | 2.500 | 2.500 | 1.689 | 1,000 |
| 2024-02-09 | 2.660 | 2.660 | 2.460 | 2.500 | 1.689 | 6,000 |
| 2024-02-07 | 2.750 | 2.750 | 2.660 | 2.660 | 1.797 | 22,000 |
| 2024-02-06 | 2.810 | 2.810 | 2.780 | 2.780 | 1.878 | 15,025 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-27 | 0.1500 HKD |
| 2025-06-18 | 0.1000 HKD |
| 2024-09-05 | 0.9000 HKD |
| 2021-05-28 | 0.0375 HKD |
| 2019-10-14 | 0.1100 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.