Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.710	2.760	2.600	2.600	1.756	26,800
2023-06-13	2.790	2.790	2.740	2.760	1.864	10,000
2023-06-12	2.740	2.790	2.740	2.790	1.885	3,000
2023-06-09	2.810	2.810	2.750	2.750	1.858	94,175
2023-06-08	2.840	2.840	2.760	2.810	1.898	93,650
2023-06-07	2.840	2.850	2.840	2.850	1.925	11,000
2023-06-06	2.860	2.860	2.830	2.840	1.918	71,000
2023-06-05	2.800	2.860	2.800	2.860	1.932	14,050
2023-06-02	2.910	2.910	2.840	2.850	1.925	115,000
2023-06-01	3.010	3.010	2.880	2.890	1.952	411,750
2023-05-31	3.030	3.050	3.000	3.010	2.033	64,000
2023-05-30	2.940	3.020	2.940	2.980	2.013	96,000
2023-05-29	2.950	3.010	2.900	2.940	1.986	125,000
2023-05-25	3.000	3.180	2.920	2.950	1.993	129,000
2023-05-24	3.040	3.040	3.000	3.000	2.026	83,000
2023-05-23	3.080	3.100	3.040	3.040	2.053	127,075
2023-05-22	3.150	3.150	3.050	3.080	2.080	128,000
2023-05-19	2.970	3.310	2.970	3.150	2.128	293,000
2023-05-18	2.970	3.000	2.900	2.970	2.006	194,250
2023-05-17	2.900	3.040	2.890	2.970	2.006	187,150
2023-05-16	2.900	3.040	2.900	2.900	1.959	150,000
2023-05-15	2.920	2.920	2.830	2.900	1.959	75,000
2023-05-12	2.900	3.000	2.900	2.920	1.972	76,000
2023-05-11	2.880	2.980	2.820	2.900	1.959	171,000
2023-05-10	2.850	2.950	2.760	2.860	1.932	130,750
2023-05-09	2.960	2.980	2.830	2.850	1.925	231,100
2023-05-08	3.060	3.100	2.890	2.910	1.966	567,000
2023-05-05	3.240	3.300	3.170	3.220	2.175	70,000
2023-05-04	3.260	3.290	3.230	3.230	2.182	83,500
2023-05-03	3.140	3.400	3.140	3.260	2.202	188,250
2023-05-02	3.130	3.220	3.130	3.140	2.121	109,000
2023-04-28	3.180	3.180	3.130	3.130	2.114	90,000
2023-04-27	3.260	3.270	3.160	3.160	2.134	106,800
2023-04-26	3.130	3.270	3.130	3.260	2.202	147,225
2023-04-25	3.040	3.180	3.040	3.130	2.114	129,000
2023-04-24	3.030	3.140	3.010	3.040	2.053	122,000
2023-04-21	3.240	3.240	3.190	3.200	2.161	157,025
2023-04-20	3.180	3.400	3.030	3.150	2.128	98,000
2023-04-19	3.140	3.160	3.090	3.090	2.087	83,000
2023-04-18	3.070	3.190	3.010	3.140	2.121	291,000
2023-04-17	3.180	3.190	3.070	3.070	2.074	109,550
2023-04-14	3.040	3.180	3.040	3.180	2.148	111,000
2023-04-13	3.170	3.170	3.020	3.020	2.040	154,500
2023-04-12	3.230	3.260	3.170	3.170	2.141	134,250
2023-04-11	3.130	3.270	3.130	3.240	2.188	111,000
2023-04-06	3.240	3.540	3.100	3.100	2.094	257,100
2023-04-04	3.080	3.220	3.080	3.150	2.128	135,200
2023-04-03	2.900	3.080	2.890	3.080	2.080	116,050
2023-03-31	2.900	2.970	2.900	2.900	1.959	93,000
2023-03-30	2.870	2.970	2.840	2.900	1.959	172,000
2023-03-29	2.940	2.940	2.810	2.850	1.925	341,000
2023-03-28	2.960	2.960	2.850	2.940	1.986	173,000
2023-03-27	2.950	2.950	2.900	2.930	1.979	101,000
2023-03-24	2.910	2.970	2.910	2.950	1.993	121,000
2023-03-23	2.980	2.980	2.910	2.910	1.966	160,000
2023-03-22	3.020	3.020	2.980	2.980	2.013	258,350
2023-03-21	3.050	3.070	2.980	3.020	2.040	147,000
2023-03-20	2.820	3.050	2.680	3.050	2.060	691,100
2023-03-17	2.620	2.820	2.620	2.820	1.905	367,750
2023-03-16	2.660	2.660	2.610	2.610	1.763	23,000

← NewerPage 13 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.