Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	4.630	4.630	4.570	4.600	3.107	48,925
2023-09-21	4.810	4.910	4.610	4.700	3.175	85,775
2023-09-20	5.000	5.300	4.500	5.010	3.384	345,250
2023-09-19	4.380	4.920	4.150	4.920	3.323	173,075
2023-09-18	4.700	5.000	3.850	4.320	2.918	367,350
2023-09-15	4.370	4.660	4.370	4.660	3.148	362,650
2023-09-14	4.170	4.390	4.170	4.370	2.952	321,675
2023-09-13	3.900	4.110	3.900	4.100	2.769	588,875
2023-09-12	3.780	3.930	3.710	3.880	2.621	348,500
2023-09-11	3.700	3.830	3.660	3.740	2.526	171,500
2023-09-07	3.460	3.620	3.400	3.610	2.438	288,000
2023-09-06	3.250	3.400	3.160	3.400	2.297	198,500
2023-09-05	3.230	3.250	3.230	3.240	2.188	47,000
2023-09-04	3.100	3.240	3.050	3.230	2.182	118,000
2023-08-31	3.090	3.090	3.070	3.080	2.080	25,000
2023-08-30	3.010	3.010	2.960	2.960	1.999	5,000
2023-08-29	3.160	3.160	2.960	3.160	2.134	60,000
2023-08-28	3.120	3.160	3.120	3.160	2.134	16,000
2023-08-25	3.100	3.100	3.100	3.100	2.094	20,000
2023-08-24	2.900	3.100	2.900	3.100	2.094	137,550
2023-08-21	2.950	2.950	2.900	2.900	1.959	70,300
2023-08-18	3.000	3.000	2.910	2.910	1.966	16,000
2023-08-17	2.900	3.050	2.850	3.050	2.060	182,025
2023-08-16	2.950	3.010	2.900	2.900	1.959	70,000
2023-08-15	3.000	3.100	2.950	2.950	1.993	108,800
2023-08-14	3.090	3.090	3.000	3.000	2.026	5,500
2023-08-11	2.980	3.100	2.900	3.000	2.026	4,500
2023-08-10	2.950	2.980	2.950	2.980	2.013	2,000
2023-08-09	2.950	3.090	2.810	2.950	1.993	725
2023-08-04	2.980	3.040	2.950	2.950	1.993	4,750
2023-08-03	2.940	2.940	2.900	2.900	1.959	7,000
2023-08-02	2.940	2.940	2.940	2.940	1.986	1,000
2023-08-01	3.000	3.020	2.940	2.940	1.986	9,000
2023-07-31	2.870	3.200	2.870	3.020	2.040	73,000
2023-07-28	2.750	2.880	2.750	2.850	1.925	48,500
2023-07-27	2.770	2.900	2.750	2.890	1.952	30,500
2023-07-26	2.800	2.800	2.770	2.770	1.871	6,000
2023-07-25	2.680	2.800	2.680	2.770	1.871	3,000
2023-07-24	2.700	2.700	2.680	2.680	1.810	14,000
2023-07-20	2.680	2.710	2.680	2.710	1.831	2,000
2023-07-19	2.700	2.750	2.700	2.730	1.844	51,750
2023-07-18	2.770	2.780	2.700	2.700	1.824	35,000
2023-07-14	2.800	2.800	2.670	2.760	1.864	9,000
2023-07-13	2.740	2.800	2.740	2.780	1.878	3,000
2023-07-12	2.680	2.760	2.680	2.760	1.864	10,000
2023-07-11	2.680	2.680	2.680	2.680	1.810	5,775
2023-07-07	2.740	2.740	2.710	2.710	1.831	2,000
2023-07-06	2.730	2.750	2.730	2.740	1.851	6,000
2023-07-05	2.660	2.750	2.660	2.730	1.844	13,000
2023-07-03	2.700	2.700	2.660	2.660	1.797	28,000
2023-06-30	2.700	2.720	2.630	2.720	1.837	31,000
2023-06-28	2.700	2.700	2.670	2.700	1.824	19,000
2023-06-27	2.730	2.730	2.730	2.730	1.844	35,000
2023-06-26	2.790	2.790	2.730	2.730	1.844	3,000
2023-06-23	2.730	2.790	2.730	2.790	1.885	21,000
2023-06-21	2.720	2.720	2.720	2.720	1.837	2,000
2023-06-20	2.600	2.710	2.600	2.680	1.810	3,750
2023-06-19	2.700	2.730	2.620	2.680	1.810	79,925
2023-06-16	2.630	2.700	2.630	2.700	1.824	12,000
2023-06-15	2.610	2.640	2.610	2.640	1.783	23,000

← NewerPage 12 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.