Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	2.260	2.290	2.260	2.290	2.091	121,000
2025-04-30	2.190	2.240	2.100	2.230	2.036	109,000
2025-04-29	2.130	2.220	2.020	2.210	2.018	196,000
2025-04-28	2.120	2.190	2.010	2.130	1.945	155,000
2025-04-25	2.080	2.120	2.080	2.120	1.935	157,000
2025-04-24	2.120	2.120	2.030	2.090	1.908	114,000
2025-04-23	2.190	2.190	2.080	2.130	1.945	189,000
2025-04-22	2.180	2.200	2.120	2.200	2.008	106,000
2025-04-17	2.250	2.300	2.160	2.230	2.036	158,000
2025-04-16	2.200	2.270	2.200	2.250	2.054	210,000
2025-04-15	2.200	2.210	2.100	2.200	2.008	105,000
2025-04-14	2.240	2.310	2.200	2.200	2.008	132,500
2025-04-11	2.220	2.250	2.160	2.240	2.045	224,000
2025-04-10	2.140	2.240	2.140	2.220	2.027	169,625
2025-04-09	2.140	2.330	2.140	2.140	1.954	161,500
2025-04-07	2.190	2.200	2.100	2.140	1.954	20,000
2025-04-03	2.340	2.340	2.270	2.300	2.100	165,000
2025-04-02	2.390	2.400	2.270	2.350	2.145	214,750
2025-04-01	2.390	2.430	2.380	2.380	2.173	213,125
2025-03-31	2.380	2.400	2.320	2.390	2.182	371,000
2025-03-28	2.190	2.380	2.050	2.380	2.173	701,050
2025-03-27	2.070	2.190	2.070	2.190	1.999	324,000
2025-03-26	1.940	2.070	1.940	2.070	1.890	244,000
2025-03-24	1.930	1.960	1.890	1.940	1.771	100,000
2025-03-21	1.930	1.930	1.930	1.930	1.762	3,000
2025-03-20	1.900	1.900	1.900	1.900	1.735	22,000
2025-03-18	1.920	1.930	1.900	1.900	1.735	17,000
2025-03-17	1.930	1.930	1.900	1.930	1.762	27,350
2025-03-13	1.940	1.940	1.930	1.930	1.762	9,000
2025-03-11	1.960	1.960	1.940	1.960	1.789	23,200
2025-03-10	1.970	1.970	1.940	1.970	1.798	59,000
2025-03-07	2.010	2.030	1.950	1.980	1.808	62,500
2025-03-06	2.060	2.070	2.000	2.050	1.872	71,000
2025-03-05	2.030	2.070	2.030	2.070	1.890	38,000
2025-02-28	2.060	2.130	2.060	2.130	1.945	5,000
2025-02-27	2.030	2.060	2.030	2.060	1.881	10,000
2025-02-26	2.010	2.100	2.010	2.080	1.899	22,000
2025-02-24	2.080	2.100	2.020	2.100	1.917	45,250
2025-02-21	2.200	2.200	2.030	2.060	1.881	6,500
2025-02-19	2.020	2.160	2.020	2.160	1.972	27,000
2025-02-18	2.070	2.120	2.070	2.110	1.926	29,000
2025-02-17	2.240	2.240	2.240	2.240	2.045	1,325
2025-02-13	2.060	2.230	2.060	2.230	2.036	3,000
2025-02-11	2.220	2.270	2.220	2.260	2.063	91,000
2025-02-07	2.120	2.230	2.120	2.230	2.036	24,750
2025-02-06	2.320	2.350	2.320	2.340	2.136	62,000
2025-02-05	2.310	2.330	2.310	2.330	2.127	4,000
2025-02-04	2.280	2.310	2.280	2.310	2.109	6,000
2025-02-03	2.120	2.280	2.120	2.280	2.081	7,000
2025-01-28	2.120	2.250	2.120	2.250	2.054	5,050
2025-01-27	2.170	2.170	2.110	2.110	1.926	7,750
2025-01-24	2.180	2.180	2.180	2.180	1.990	4,000
2025-01-20	2.190	2.190	2.190	2.190	1.999	16,000
2025-01-14	2.220	2.220	2.180	2.180	1.990	44,000
2025-01-13	2.220	2.220	2.220	2.220	2.027	10,000
2025-01-10	2.200	2.240	2.190	2.230	2.036	151,250
2025-01-09	2.160	2.200	2.160	2.200	2.008	19,000
2025-01-08	2.160	2.160	2.160	2.160	1.972	2,000
2025-01-07	2.240	2.240	2.230	2.230	2.036	11,000
2025-01-06	2.250	2.250	2.200	2.240	2.045	117,000

← NewerPage 7 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.