Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	2.220	2.250	2.150	2.220	1.500	42,000
2022-09-14	3.000	3.400	2.990	3.400	1.554	151,411
2022-09-13	2.990	3.100	2.850	3.090	1.412	194,155
2022-09-09	3.110	3.110	2.900	2.980	1.362	11,826
2022-09-08	3.200	3.200	3.100	3.100	1.416	13,304
2022-09-07	3.200	3.200	3.200	3.200	1.462	10,348
2022-09-06	3.390	3.390	3.350	3.350	1.531	20,696
2022-09-02	3.440	3.450	3.440	3.440	1.572	41,502
2022-09-01	3.420	3.420	3.400	3.400	1.554	15,707
2022-08-31	3.420	3.420	3.420	3.420	1.563	1,589
2022-08-30	3.400	3.420	3.400	3.420	1.563	4,989
2022-08-29	3.370	3.370	3.370	3.370	1.540	26,461
2022-08-26	3.410	3.410	3.350	3.350	1.531	27,533
2022-08-25	3.500	3.500	3.400	3.400	1.554	16,261
2022-08-24	3.500	3.500	3.320	3.320	1.517	20,954
2022-08-23	3.250	3.500	3.250	3.300	1.508	113,826
2022-08-22	3.210	3.210	3.150	3.160	1.444	16,261
2022-08-19	3.100	3.200	3.100	3.200	1.462	17,739
2022-08-18	3.010	3.100	2.890	3.000	1.371	238,434
2022-08-17	3.250	3.250	3.080	3.100	1.416	287,817
2022-08-16	3.260	3.500	3.260	3.290	1.503	55,915
2022-08-15	3.220	3.230	3.210	3.230	1.476	31,043
2022-08-12	3.320	3.320	3.200	3.310	1.512	134,226
2022-08-11	3.310	3.310	3.300	3.300	1.508	24,022
2022-08-10	3.320	3.460	3.310	3.340	1.526	111,054
2022-08-09	3.400	3.410	3.400	3.410	1.558	22,396
2022-08-08	3.450	3.450	3.410	3.430	1.567	56,580
2022-08-05	3.640	3.680	3.550	3.550	1.622	95,422
2022-08-04	3.500	3.800	3.480	3.640	1.663	137,700
2022-08-03	3.150	3.390	3.150	3.390	1.549	326,659
2022-08-02	2.850	3.150	2.850	3.050	1.394	142,726
2022-08-01	2.980	3.010	2.880	2.920	1.334	240,587
2022-07-29	2.910	3.030	2.870	2.930	1.339	182,269
2022-07-28	2.680	2.900	2.650	2.900	1.325	376,919
2022-07-27	2.500	2.720	2.500	2.590	1.183	172,883
2022-07-26	2.580	2.600	2.510	2.520	1.151	40,726
2022-07-25	2.270	2.390	2.270	2.380	1.088	63,750
2022-07-22	2.290	2.290	2.290	2.290	1.046	12,565
2022-07-21	2.260	2.370	2.250	2.310	1.056	156,437
2022-07-20	2.150	2.330	2.140	2.200	1.005	128,609
2022-07-19	2.110	2.170	2.110	2.150	0.982	104,402
2022-07-18	2.010	2.150	1.960	2.100	0.960	388,708
2022-07-15	2.060	2.090	1.960	2.000	0.914	128,239
2022-07-14	1.880	1.950	1.870	1.950	0.891	179,816
2022-07-13	1.880	1.930	1.810	1.900	0.868	563,668
2022-07-08	2.340	2.350	2.020	2.030	0.928	72,435
2022-07-07	2.050	2.100	2.020	2.100	0.960	34,000
2022-07-06	2.270	2.710	2.050	2.050	0.937	375,478
2022-07-05	2.200	2.510	2.130	2.170	0.992	284,565
2022-07-04	2.380	2.390	2.250	2.260	1.033	91,652
2022-06-30	2.490	2.550	2.300	2.380	1.088	79,826
2022-06-29	2.540	2.550	2.440	2.490	1.138	236,522
2022-06-28	2.540	2.600	2.540	2.550	1.165	19,217
2022-06-27	2.650	2.650	2.550	2.560	1.170	59,130
2022-06-24	2.780	2.800	2.580	2.580	1.179	362,543
2022-06-23	2.670	2.800	2.670	2.700	1.234	23,652
2022-06-22	2.780	2.780	2.670	2.670	1.220	7,391
2022-06-21	2.530	2.610	2.530	2.530	1.156	25,612
2022-06-20	2.560	2.710	2.510	2.600	1.188	68,370
2022-06-17	2.610	2.610	2.610	2.610	1.193	7,391

← NewerPage 16 of 19 · 1,116 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.