Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	2.110	2.250	2.110	2.250	2.054	5,000
2024-12-27	2.270	2.300	2.270	2.300	2.100	95,000
2024-12-19	2.260	2.260	2.250	2.260	2.063	3,000
2024-12-18	2.350	2.350	2.320	2.320	2.118	3,000
2024-12-17	2.310	2.490	2.310	2.490	2.273	2,250
2024-12-16	2.450	2.510	2.300	2.490	2.273	82,000
2024-12-13	2.370	2.450	2.370	2.450	2.237	2,000
2024-12-12	2.300	2.370	2.300	2.370	2.164	5,550
2024-12-11	2.350	2.450	2.350	2.350	2.145	300
2024-12-10	2.300	2.330	2.300	2.330	2.127	7,000
2024-12-09	2.390	2.390	2.300	2.300	2.100	8,000
2024-12-06	2.260	2.260	2.260	2.260	2.063	2,000
2024-12-05	2.260	2.260	2.250	2.260	2.063	8,000
2024-12-04	2.370	2.400	2.260	2.260	2.063	15,925
2024-12-02	2.350	2.350	2.320	2.320	2.118	5,000
2024-11-29	2.350	2.350	2.350	2.350	2.145	2,000
2024-11-27	2.350	2.350	2.350	2.350	2.145	9,000
2024-11-26	2.330	2.350	2.330	2.350	2.145	4,000
2024-11-25	2.330	2.350	2.300	2.330	2.127	675
2024-11-22	2.230	2.350	2.230	2.330	2.127	96,000
2024-11-21	2.240	2.240	2.240	2.240	2.045	3,500
2024-11-19	2.330	2.330	2.240	2.240	2.045	12,000
2024-11-18	2.340	2.340	2.210	2.330	2.127	50,000
2024-11-15	2.300	2.340	2.300	2.300	2.100	82,000
2024-11-14	2.330	2.340	2.330	2.340	2.136	27,000
2024-11-13	2.300	2.340	2.300	2.330	2.127	45,000
2024-11-12	2.300	2.300	2.250	2.260	2.063	60,000
2024-11-11	2.260	2.360	2.260	2.360	2.155	57,000
2024-11-08	2.310	2.410	2.300	2.410	2.200	8,000
2024-11-01	2.360	2.500	2.360	2.360	2.155	6,000
2024-10-31	2.340	2.340	2.340	2.340	2.136	3,000
2024-10-24	2.340	2.390	2.250	2.340	2.136	45,475
2024-10-23	2.340	2.340	2.340	2.340	2.136	6,000
2024-10-22	2.370	2.430	2.320	2.340	2.136	41,500
2024-10-21	2.350	2.410	2.350	2.370	2.164	106,000
2024-10-18	2.390	2.390	2.300	2.350	2.145	176,000
2024-10-17	2.410	2.430	2.350	2.390	2.182	208,500
2024-10-16	2.490	2.490	2.400	2.410	2.200	109,000
2024-10-15	2.490	2.490	2.490	2.490	2.273	6,000
2024-10-14	2.210	2.680	2.180	2.490	2.273	5,250
2024-10-10	2.380	2.590	2.380	2.450	2.237	12,250
2024-10-09	2.360	2.370	2.360	2.370	2.164	9,500
2024-10-08	2.700	2.700	2.490	2.490	2.273	38,350
2024-10-07	2.800	2.800	2.750	2.750	2.511	5,925
2024-10-04	2.660	2.900	2.650	2.900	2.647	20,250
2024-10-03	2.660	2.660	2.660	2.660	2.428	7,000
2024-10-02	2.560	2.700	2.560	2.700	2.465	4,375
2024-09-30	2.520	2.640	2.520	2.530	2.310	25,000
2024-09-27	2.520	2.520	2.520	2.520	2.301	5,500
2024-09-26	2.550	2.550	2.550	2.550	2.328	6,000
2024-09-25	2.390	2.400	2.380	2.400	2.191	12,000
2024-09-24	2.400	2.410	2.400	2.410	2.200	1,000
2024-09-16	2.500	2.500	2.500	2.500	2.282	5,000
2024-09-13	2.450	2.450	2.450	2.450	2.237	3,000
2024-09-11	2.490	2.590	2.490	2.530	2.310	7,000
2024-09-10	2.390	2.390	2.390	2.390	2.182	3,875
2024-09-09	2.560	2.560	2.440	2.450	2.237	42,000
2024-09-05	2.560	2.690	2.400	2.560	2.337	1,000
2024-09-04	3.450	3.560	3.450	3.460	2.337	46,000
2024-09-03	3.360	3.360	3.300	3.360	2.270	27,000

← NewerPage 8 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.