Besunyen Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	3.140	3.140	2.950	2.960	1.999	7,000
2024-01-26	3.150	3.300	2.980	3.150	2.128	100
2024-01-25	3.030	3.150	2.910	3.150	2.128	11,000
2024-01-24	3.180	3.180	3.180	3.180	2.148	3,000
2024-01-23	3.100	3.100	3.100	3.100	2.094	3,000
2024-01-22	2.860	3.140	2.850	3.100	2.094	7,550
2024-01-19	2.830	2.900	2.820	2.900	1.959	11,750
2024-01-18	2.730	2.970	2.730	2.970	2.006	10,000
2024-01-15	2.870	3.090	2.750	2.870	1.939	950
2024-01-12	2.860	2.870	2.860	2.870	1.939	4,000
2024-01-08	2.880	2.880	2.760	2.880	1.945	250
2024-01-03	2.880	2.880	2.880	2.880	1.945	1,500
2024-01-02	2.830	2.850	2.800	2.850	1.925	7,000
2023-12-29	3.050	3.050	2.900	2.950	1.993	8,000
2023-12-28	3.150	3.150	3.020	3.050	2.060	3,000
2023-12-27	3.300	3.300	3.150	3.300	2.229	625
2023-12-19	3.300	3.300	3.300	3.300	2.229	3,000
2023-12-18	3.350	3.350	3.340	3.340	2.256	11,000
2023-12-14	3.250	3.500	3.250	3.500	2.364	1,000
2023-12-12	3.400	3.400	3.380	3.400	2.297	23,000
2023-12-11	3.580	3.780	3.550	3.550	2.398	31,700
2023-12-08	3.500	3.600	3.350	3.350	2.263	7,000
2023-12-07	3.650	3.650	3.650	3.650	2.465	1,000
2023-12-05	2.970	3.010	2.970	3.010	2.033	2,250
2023-12-04	3.430	3.430	3.430	3.430	2.317	1,000
2023-11-29	3.200	3.200	3.200	3.200	2.161	3,000
2023-11-28	3.210	3.210	3.210	3.210	2.168	6,000
2023-11-24	3.190	3.200	3.190	3.200	2.161	9,500
2023-11-23	3.320	3.320	3.220	3.220	2.175	3,000
2023-11-21	3.410	3.410	3.320	3.320	2.243	4,000
2023-11-17	3.540	3.540	3.410	3.410	2.303	4,000
2023-11-14	3.550	3.550	3.550	3.550	2.398	2,000
2023-11-13	3.820	3.820	3.650	3.650	2.465	3,000
2023-11-10	3.580	3.800	3.580	3.800	2.567	8,000
2023-11-08	3.650	3.730	3.600	3.730	2.519	3,000
2023-11-06	3.710	3.710	3.650	3.650	2.465	10,000
2023-11-03	3.700	3.710	3.700	3.710	2.506	2,000
2023-11-01	3.560	3.670	3.560	3.670	2.479	2,000
2023-10-31	3.610	3.610	3.610	3.610	2.438	2,000
2023-10-30	3.910	3.910	3.610	3.610	2.438	3,000
2023-10-27	3.760	3.760	3.760	3.760	2.540	3,250
2023-10-26	3.750	3.760	3.750	3.760	2.540	1,000
2023-10-25	3.920	3.920	3.750	3.750	2.533	3,750
2023-10-24	3.920	3.920	3.770	3.770	2.546	11,000
2023-10-20	3.980	3.980	3.920	3.920	2.648	5,000
2023-10-19	4.130	4.150	4.030	4.030	2.722	28,000
2023-10-17	3.920	4.200	3.900	4.080	2.756	100,000
2023-10-13	3.970	3.970	3.970	3.970	2.682	8,000
2023-10-12	4.240	4.260	4.060	4.090	2.763	22,000
2023-10-11	3.950	4.400	3.950	4.110	2.776	48,500
2023-10-09	3.900	3.900	3.830	3.830	2.587	8,000
2023-10-06	3.850	4.000	3.850	3.980	2.688	106,000
2023-10-05	3.900	3.900	3.860	3.860	2.607	3,000
2023-10-04	3.960	4.080	3.900	3.900	2.634	41,000
2023-10-03	3.960	3.960	3.960	3.960	2.675	3,000
2023-09-29	4.100	4.100	3.960	3.960	2.675	6,000
2023-09-28	4.030	4.030	3.880	3.900	2.634	45,650
2023-09-27	4.150	4.150	4.030	4.030	2.722	49,000
2023-09-26	4.310	4.480	4.300	4.300	2.904	7,050
2023-09-25	4.530	4.650	4.350	4.350	2.938	67,650

← NewerPage 11 of 19 · 1,115 trading daysOlder →

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.