Besunyen Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.500 | 3.500 | 3.490 | 3.490 | 2.357 | 10,000 |
| 2024-08-27 | 3.360 | 3.360 | 3.100 | 3.360 | 2.270 | 30,000 |
| 2024-08-22 | 3.360 | 3.360 | 3.230 | 3.360 | 2.270 | 20,000 |
| 2024-08-20 | 3.500 | 3.500 | 3.500 | 3.500 | 2.364 | 10,000 |
| 2024-08-19 | 3.590 | 3.590 | 3.560 | 3.560 | 2.405 | 8,000 |
| 2024-08-16 | 3.590 | 3.590 | 3.590 | 3.590 | 2.425 | 10,000 |
| 2024-08-15 | 3.600 | 3.600 | 3.590 | 3.590 | 2.425 | 1,000 |
| 2024-08-14 | 3.670 | 3.670 | 3.600 | 3.600 | 2.432 | 6,000 |
| 2024-08-13 | 3.570 | 3.580 | 3.570 | 3.580 | 2.418 | 75,750 |
| 2024-08-12 | 3.330 | 3.400 | 3.200 | 3.270 | 2.209 | 133,000 |
| 2024-08-09 | 3.110 | 3.150 | 3.090 | 3.090 | 2.087 | 40,000 |
| 2024-08-08 | 3.150 | 3.160 | 3.100 | 3.110 | 2.101 | 56,000 |
| 2024-08-07 | 3.140 | 3.230 | 3.130 | 3.190 | 2.155 | 122,975 |
| 2024-08-06 | 3.210 | 3.230 | 3.130 | 3.140 | 2.121 | 65,100 |
| 2024-08-05 | 3.190 | 3.210 | 3.190 | 3.210 | 2.168 | 110,000 |
| 2024-08-02 | 3.140 | 3.150 | 3.100 | 3.100 | 2.094 | 62,000 |
| 2024-08-01 | 3.180 | 3.190 | 3.130 | 3.140 | 2.121 | 42,000 |
| 2024-07-31 | 3.190 | 3.190 | 3.190 | 3.190 | 2.155 | 1,000 |
| 2024-07-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.094 | 3,000 |
| 2024-07-29 | 3.110 | 3.110 | 3.080 | 3.090 | 2.087 | 32,000 |
| 2024-07-24 | 3.110 | 3.120 | 3.110 | 3.110 | 2.101 | 31,000 |
| 2024-07-23 | 3.090 | 3.110 | 3.080 | 3.110 | 2.101 | 59,000 |
| 2024-07-22 | 3.050 | 3.090 | 3.050 | 3.090 | 2.087 | 28,000 |
| 2024-07-19 | 3.050 | 3.060 | 3.010 | 3.050 | 2.060 | 37,750 |
| 2024-07-18 | 3.050 | 3.080 | 2.950 | 3.050 | 2.060 | 50,000 |
| 2024-07-16 | 3.160 | 3.160 | 3.010 | 3.010 | 2.033 | 80,500 |
| 2024-07-15 | 3.160 | 3.330 | 3.000 | 3.160 | 2.134 | 625 |
| 2024-07-12 | 3.170 | 3.170 | 3.160 | 3.160 | 2.134 | 8,750 |
| 2024-07-11 | 3.180 | 3.180 | 3.180 | 3.180 | 2.148 | 2,000 |
| 2024-07-10 | 3.170 | 3.170 | 3.170 | 3.170 | 2.141 | 5,000 |
| 2024-07-08 | 3.180 | 3.180 | 3.180 | 3.180 | 2.148 | 5,000 |
| 2024-07-05 | 3.170 | 3.220 | 3.170 | 3.180 | 2.148 | 72,000 |
| 2024-07-04 | 3.160 | 3.160 | 3.160 | 3.160 | 2.134 | 6,075 |
| 2024-07-03 | 3.150 | 3.160 | 3.150 | 3.160 | 2.134 | 4,000 |
| 2024-07-02 | 3.180 | 3.180 | 3.180 | 3.180 | 2.148 | 1,025 |
| 2024-06-28 | 3.320 | 3.320 | 3.180 | 3.180 | 2.148 | 34,350 |
| 2024-06-27 | 3.300 | 3.370 | 3.300 | 3.320 | 2.243 | 29,000 |
| 2024-06-26 | 3.170 | 3.300 | 3.170 | 3.210 | 2.168 | 63,000 |
| 2024-06-25 | 3.180 | 3.180 | 3.170 | 3.170 | 2.141 | 29,000 |
| 2024-06-24 | 3.170 | 3.180 | 3.170 | 3.180 | 2.148 | 30,000 |
| 2024-06-21 | 3.200 | 3.200 | 3.150 | 3.170 | 2.141 | 75,000 |
| 2024-06-20 | 3.240 | 3.280 | 3.010 | 3.200 | 2.161 | 77,000 |
| 2024-06-19 | 3.220 | 3.250 | 3.200 | 3.240 | 2.188 | 65,000 |
| 2024-06-18 | 3.270 | 3.310 | 3.220 | 3.220 | 2.175 | 31,000 |
| 2024-06-17 | 3.340 | 3.340 | 3.270 | 3.270 | 2.209 | 29,000 |
| 2024-06-14 | 3.480 | 3.480 | 3.340 | 3.340 | 2.256 | 29,300 |
| 2024-06-13 | 3.470 | 3.480 | 3.250 | 3.480 | 2.351 | 37,100 |
| 2024-06-12 | 3.290 | 3.470 | 3.280 | 3.470 | 2.344 | 71,000 |
| 2024-06-11 | 3.280 | 3.300 | 3.250 | 3.290 | 2.222 | 73,000 |
| 2024-06-07 | 3.350 | 3.350 | 3.280 | 3.280 | 2.216 | 58,000 |
| 2024-06-06 | 3.320 | 3.350 | 3.280 | 3.350 | 2.263 | 30,000 |
| 2024-06-05 | 3.310 | 3.320 | 3.280 | 3.320 | 2.243 | 62,800 |
| 2024-06-04 | 3.210 | 3.310 | 3.190 | 3.310 | 2.236 | 97,050 |
| 2024-06-03 | 3.150 | 3.310 | 3.150 | 3.210 | 2.168 | 42,000 |
| 2024-05-31 | 3.170 | 3.190 | 3.150 | 3.150 | 2.128 | 34,000 |
| 2024-05-30 | 3.140 | 3.190 | 3.140 | 3.170 | 2.141 | 60,000 |
| 2024-05-29 | 3.170 | 3.180 | 3.130 | 3.140 | 2.121 | 57,275 |
| 2024-05-28 | 3.060 | 3.210 | 3.060 | 3.170 | 2.141 | 136,000 |
| 2024-05-27 | 3.080 | 3.100 | 3.030 | 3.040 | 2.053 | 66,000 |
| 2024-05-24 | 3.240 | 3.250 | 3.050 | 3.080 | 2.080 | 88,000 |
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.