Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.280	1.280	1.230	1.260	1.174	1,029,000
2026-04-27	1.370	1.370	1.220	1.280	1.193	2,363,000
2026-04-23	1.290	1.380	1.290	1.380	1.286	111,000
2026-04-21	1.300	1.320	1.300	1.320	1.230	311,000
2026-04-20	1.310	1.310	1.300	1.300	1.212	302,000
2026-04-17	1.300	1.310	1.300	1.310	1.221	21,000
2026-04-16	1.280	1.310	1.280	1.300	1.212	250,000
2026-04-15	1.270	1.280	1.260	1.280	1.193	69,000
2026-04-14	1.280	1.280	1.260	1.270	1.184	87,000
2026-04-10	1.250	1.280	1.250	1.280	1.193	69,000
2026-04-09	1.280	1.280	1.250	1.260	1.174	52,000
2026-04-08	1.280	1.280	1.260	1.270	1.184	289,000
2026-04-02	1.280	1.280	1.250	1.250	1.165	227,000
2026-04-01	1.300	1.300	1.250	1.290	1.202	624,000
2026-03-31	1.230	1.260	1.210	1.250	1.165	378,000
2026-03-30	1.260	1.270	1.220	1.250	1.165	1,205,000
2026-03-27	1.270	1.320	1.260	1.270	1.184	844,000
2026-03-26	1.300	1.300	1.270	1.280	1.193	129,000
2026-03-25	1.290	1.300	1.280	1.300	1.212	87,000
2026-03-24	1.300	1.300	1.280	1.280	1.193	172,000
2026-03-23	1.310	1.320	1.290	1.300	1.212	307,000
2026-03-20	1.320	1.330	1.310	1.330	1.240	375,000
2026-03-19	1.340	1.340	1.310	1.340	1.249	390,000
2026-03-17	1.330	1.350	1.310	1.340	1.249	224,000
2026-03-13	1.320	1.340	1.310	1.330	1.240	74,000
2026-03-12	1.340	1.350	1.340	1.350	1.258	88,000
2026-03-11	1.330	1.350	1.330	1.350	1.258	287,000
2026-03-10	1.350	1.350	1.320	1.340	1.249	23,000
2026-03-09	1.320	1.330	1.310	1.310	1.221	114,000
2026-03-06	1.340	1.340	1.290	1.330	1.240	91,000
2026-03-05	1.350	1.350	1.340	1.340	1.249	56,000
2026-03-04	1.340	1.340	1.310	1.340	1.249	306,000
2026-03-03	1.360	1.360	1.340	1.340	1.249	139,000
2026-03-02	1.370	1.370	1.350	1.350	1.258	262,000
2026-02-27	1.360	1.360	1.350	1.360	1.268	55,000
2026-02-26	1.350	1.360	1.350	1.350	1.258	133,000
2026-02-25	1.360	1.360	1.350	1.350	1.258	208,000
2026-02-24	1.350	1.360	1.350	1.350	1.258	255,000
2026-02-23	1.350	1.370	1.350	1.370	1.277	297,000
2026-02-20	1.360	1.370	1.350	1.370	1.277	142,000
2026-02-16	1.360	1.360	1.350	1.360	1.268	148,000
2026-02-13	1.350	1.370	1.350	1.360	1.268	164,000
2026-02-12	1.370	1.370	1.340	1.360	1.268	285,000
2026-02-11	1.350	1.370	1.350	1.360	1.268	387,000
2026-02-10	1.360	1.360	1.340	1.350	1.258	887,000
2026-02-09	1.360	1.370	1.350	1.360	1.268	284,000
2026-02-06	1.360	1.370	1.350	1.360	1.268	233,000
2026-02-05	1.350	1.370	1.350	1.370	1.277	629,000
2026-02-04	1.350	1.370	1.350	1.360	1.268	48,000
2026-02-03	1.350	1.370	1.350	1.360	1.268	276,000
2026-02-02	1.350	1.370	1.350	1.370	1.277	409,000
2026-01-30	1.380	1.380	1.360	1.370	1.277	492,000
2026-01-29	1.400	1.400	1.370	1.400	1.305	385,000
2026-01-28	1.360	1.380	1.360	1.380	1.286	468,000
2026-01-27	1.360	1.370	1.350	1.350	1.258	308,000
2026-01-26	1.370	1.370	1.340	1.340	1.249	166,000
2026-01-23	1.370	1.370	1.350	1.370	1.277	82,000
2026-01-22	1.340	1.370	1.330	1.370	1.277	149,000
2026-01-21	1.340	1.350	1.330	1.350	1.258	72,000
2026-01-20	1.350	1.350	1.330	1.340	1.249	592,000

← NewerPage 3 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.