Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	2.380	2.410	2.380	2.410	2.290	104,000
2025-07-28	2.340	2.380	2.320	2.380	2.261	108,250
2025-07-25	2.450	2.450	2.310	2.310	2.195	108,000
2025-07-24	2.420	2.420	2.310	2.420	2.299	116,000
2025-07-23	2.410	2.420	2.370	2.420	2.299	116,000
2025-07-22	2.310	2.410	2.250	2.410	2.290	117,000
2025-07-21	2.300	2.310	2.250	2.310	2.195	101,000
2025-07-18	2.270	2.360	2.270	2.300	2.185	103,000
2025-07-17	2.300	2.310	2.260	2.270	2.157	101,000
2025-07-16	2.220	2.310	2.220	2.300	2.185	103,000
2025-07-15	2.280	2.340	2.210	2.340	2.223	145,000
2025-07-14	2.270	2.310	2.270	2.280	2.166	101,500
2025-07-11	2.320	2.340	2.260	2.270	2.157	115,750
2025-07-10	2.260	2.320	2.260	2.320	2.204	115,300
2025-07-09	2.270	2.320	2.210	2.260	2.147	132,950
2025-07-08	2.390	2.390	2.270	2.270	2.157	147,000
2025-07-07	2.400	2.400	2.320	2.360	2.242	112,000
2025-07-04	2.470	2.470	2.390	2.430	2.309	115,000
2025-07-03	2.480	2.500	2.400	2.470	2.347	103,000
2025-07-02	2.460	2.500	2.460	2.480	2.356	100,000
2025-06-30	2.370	2.510	2.300	2.510	2.385	131,750
2025-06-27	2.440	2.470	2.370	2.370	2.252	132,000
2025-06-26	2.460	2.500	2.400	2.440	2.318	89,000
2025-06-25	2.410	2.460	2.410	2.460	2.337	91,000
2025-06-24	2.460	2.470	2.410	2.410	2.290	131,250
2025-06-23	2.450	2.460	2.370	2.460	2.337	105,850
2025-06-20	2.500	2.500	2.420	2.450	2.328	88,000
2025-06-19	2.470	2.470	2.380	2.420	2.299	86,000
2025-06-18	2.430	2.560	2.360	2.550	2.423	276,000
2025-06-17	2.590	2.600	2.500	2.550	2.328	130,000
2025-06-16	2.360	2.590	2.360	2.590	2.364	180,500
2025-06-13	2.340	2.380	2.290	2.290	2.091	111,000
2025-06-12	2.310	2.350	2.310	2.340	2.136	109,000
2025-06-11	2.390	2.430	2.300	2.330	2.127	131,725
2025-06-10	2.400	2.430	2.260	2.400	2.191	195,000
2025-06-09	2.420	2.480	2.350	2.400	2.191	115,000
2025-06-06	2.340	2.410	2.340	2.410	2.200	131,000
2025-06-05	2.330	2.340	2.310	2.340	2.136	118,500
2025-06-04	2.310	2.350	2.290	2.330	2.127	146,000
2025-06-03	2.300	2.310	2.260	2.310	2.109	116,250
2025-06-02	2.250	2.340	2.220	2.310	2.109	109,000
2025-05-30	2.250	2.290	2.210	2.270	2.072	105,000
2025-05-29	2.230	2.290	2.190	2.250	2.054	106,075
2025-05-28	2.230	2.260	2.200	2.250	2.054	107,250
2025-05-27	2.150	2.250	2.150	2.230	2.036	110,000
2025-05-26	2.160	2.190	2.130	2.190	1.999	108,250
2025-05-23	2.150	2.180	2.140	2.170	1.981	151,359
2025-05-22	2.180	2.180	2.140	2.150	1.963	149,000
2025-05-21	2.180	2.200	2.130	2.200	2.008	110,750
2025-05-20	2.150	2.200	2.130	2.200	2.008	102,125
2025-05-19	2.190	2.250	2.170	2.170	1.981	152,000
2025-05-16	2.210	2.220	2.110	2.220	2.027	101,000
2025-05-15	2.220	2.250	2.160	2.220	2.027	108,250
2025-05-14	2.230	2.250	2.130	2.250	2.054	107,000
2025-05-13	2.150	2.230	2.150	2.230	2.036	168,000
2025-05-12	2.180	2.250	2.140	2.190	1.999	121,000
2025-05-09	2.180	2.200	2.120	2.200	2.008	109,000
2025-05-08	2.200	2.200	2.110	2.180	1.990	133,000
2025-05-07	2.260	2.260	2.170	2.220	2.027	110,000
2025-05-06	2.280	2.280	2.230	2.230	2.036	105,250

← NewerPage 6 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.