Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.925	0.925	0.920	0.920	0.920	26,000
2026-10-20	0.945	0.945	0.920	0.920	0.920	40,000
2026-10-16	0.935	0.935	0.930	0.930	0.930	87,000
2026-10-15	0.940	0.955	0.935	0.940	0.940	105,000
2026-10-14	0.955	0.955	0.945	0.945	0.945	69,000
2026-10-13	0.940	0.945	0.940	0.940	0.940	28,000
2026-10-12	0.950	0.950	0.950	0.950	0.950	0
2026-10-09	0.945	0.955	0.945	0.945	0.945	62,000
2026-10-08	0.945	0.955	0.945	0.945	0.945	62,000
2026-10-07	0.945	0.960	0.945	0.945	0.945	124,000
2026-10-06	0.960	0.960	0.940	0.945	0.945	547,000
2026-10-05	0.960	0.960	0.960	0.960	0.960	4,000
2026-10-02	0.960	0.970	0.960	0.970	0.970	23,000
2026-09-30	0.970	0.980	0.960	0.960	0.960	35,000
2026-09-29	0.965	0.970	0.960	0.970	0.970	222,000
2026-09-28	0.960	0.980	0.960	0.980	0.980	42,000
2026-09-25	0.975	0.975	0.960	0.965	0.965	101,000
2026-09-24	0.995	0.995	0.975	0.975	0.975	30,000
2026-09-23	0.985	0.995	0.985	0.985	0.985	249,000
2026-09-22	0.990	0.990	0.985	0.985	0.985	56,000
2026-09-21	1.000	1.000	0.990	0.990	0.990	123,000
2026-09-18	1.000	1.005	1.000	1.000	1.000	380,000
2026-09-17	1.000	1.035	0.995	0.995	0.995	443,000
2026-09-16	1.015	1.040	1.010	1.010	1.010	152,000
2026-09-15	1.005	1.010	1.005	1.010	1.010	6,000
2026-09-14	1.020	1.020	1.010	1.010	1.010	56,000
2026-09-11	1.005	1.040	1.005	1.035	1.035	500,000
2026-09-10	1.010	1.020	1.005	1.010	1.010	105,000
2026-09-09	1.010	1.010	1.010	1.010	1.010	6,000
2026-09-08	1.040	1.040	1.000	1.010	1.010	419,000
2026-09-07	1.030	1.045	1.020	1.035	1.035	104,000
2026-09-04	1.060	1.060	1.025	1.030	1.030	87,000
2026-09-03	1.055	1.065	1.020	1.040	1.040	48,000
2026-09-02	1.055	1.065	1.020	1.035	1.035	48,000
2026-09-01	1.060	1.065	1.050	1.055	1.055	124,000
2026-08-31	1.025	1.060	1.020	1.060	1.060	69,000
2026-08-28	1.020	1.055	1.020	1.020	1.020	95,000
2026-08-27	1.030	1.060	1.030	1.035	1.035	19,000
2026-08-26	1.045	1.060	1.020	1.025	1.025	46,000
2026-08-25	1.035	1.040	1.035	1.040	1.040	13,000
2026-08-24	1.010	1.035	1.010	1.035	1.035	41,000
2026-08-21	1.040	1.040	1.020	1.035	1.035	57,000
2026-08-20	1.015	1.020	1.015	1.020	1.020	98,000
2026-08-19	1.020	1.020	1.015	1.020	1.020	110,000
2026-08-18	1.020	1.020	1.020	1.020	1.020	5,000
2026-08-17	1.040	1.040	1.040	1.040	1.040	0
2026-08-14	1.040	1.040	1.040	1.040	1.040	0
2026-08-13	1.040	1.045	1.010	1.040	1.040	49,000
2026-08-12	1.020	1.040	1.020	1.040	1.040	43,000
2026-08-11	1.015	1.020	1.015	1.020	1.020	50,000
2026-08-10	1.015	1.015	1.015	1.015	1.015	3,000
2026-08-07	1.010	1.030	0.995	1.030	1.030	154,000
2026-08-06	1.020	1.020	1.020	1.020	1.020	2,000
2026-08-05	1.020	1.020	1.020	1.020	1.020	2,000
2026-08-04	1.020	1.030	1.020	1.030	1.030	194,000
2026-08-03	1.030	1.030	1.030	1.030	1.030	0
2026-07-31	1.030	1.030	1.030	1.030	1.030	0
2026-07-30	1.030	1.030	1.020	1.030	1.030	53,000
2026-07-29	1.040	1.040	1.020	1.020	1.020	20,000
2026-07-28	1.030	1.040	1.020	1.040	1.040	32,000

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0823 HKD
2025-06-20	0.1177 HKD
2024-05-30	0.1893 HKD
2023-05-31	0.2114 HKD
2022-06-01	0.1972 HKD
2021-06-03	0.1895 HKD
2020-10-13	0.1468 HKD
2019-06-05	0.1254 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.