Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.360	1.360	1.330	1.360	1.268	526,000
2026-01-16	1.370	1.370	1.360	1.360	1.268	135,000
2026-01-15	1.360	1.360	1.350	1.350	1.258	148,000
2026-01-14	1.370	1.380	1.370	1.370	1.277	484,000
2026-01-13	1.360	1.370	1.350	1.370	1.277	259,000
2026-01-12	1.360	1.380	1.350	1.370	1.277	207,000
2026-01-09	1.350	1.350	1.350	1.350	1.258	106,000
2026-01-08	1.350	1.360	1.350	1.350	1.258	44,000
2026-01-07	1.350	1.370	1.350	1.360	1.268	45,000
2026-01-06	1.360	1.370	1.360	1.370	1.277	181,000
2026-01-05	1.350	1.380	1.350	1.370	1.277	257,000
2026-01-02	1.360	1.360	1.360	1.360	1.268	58,000
2025-12-31	1.350	1.360	1.350	1.360	1.268	63,000
2025-12-30	1.390	1.390	1.360	1.360	1.268	184,236
2025-12-29	1.340	1.400	1.340	1.380	1.286	409,000
2025-12-23	1.370	1.390	1.330	1.390	1.296	183,000
2025-12-22	1.360	1.370	1.360	1.370	1.277	150,000
2025-12-19	1.360	1.370	1.350	1.350	1.258	298,000
2025-12-18	1.360	1.360	1.320	1.350	1.258	199,000
2025-12-17	1.350	1.350	1.330	1.350	1.258	90,000
2025-12-16	1.330	1.350	1.330	1.350	1.258	98,000
2025-12-15	1.340	1.350	1.340	1.350	1.258	104,000
2025-12-12	1.350	1.350	1.330	1.340	1.249	149,000
2025-12-11	1.350	1.370	1.350	1.350	1.258	35,000
2025-12-10	1.360	1.360	1.350	1.350	1.258	114,000
2025-12-09	1.390	1.390	1.350	1.360	1.268	346,000
2025-12-08	1.380	1.380	1.370	1.380	1.286	85,000
2025-12-05	1.370	1.380	1.350	1.380	1.286	530,000
2025-12-04	1.370	1.400	1.370	1.370	1.277	555,000
2025-12-03	1.380	1.380	1.350	1.380	1.286	306,000
2025-12-02	1.400	1.400	1.390	1.390	1.296	17,000
2025-12-01	1.380	1.410	1.380	1.390	1.296	403,000
2025-11-28	1.380	1.410	1.370	1.400	1.305	123,000
2025-11-27	1.410	1.410	1.380	1.380	1.286	5,000
2025-11-26	1.390	1.400	1.360	1.370	1.277	166,000
2025-11-25	1.400	1.400	1.380	1.380	1.286	102,000
2025-11-21	1.410	1.410	1.380	1.390	1.296	392,000
2025-11-20	1.430	1.430	1.420	1.430	1.333	112,000
2025-11-19	1.410	1.420	1.400	1.420	1.324	235,000
2025-11-18	1.410	1.420	1.400	1.410	1.314	290,000
2025-11-17	1.410	1.420	1.410	1.420	1.324	872,000
2025-11-14	1.420	1.430	1.420	1.420	1.324	123,000
2025-11-13	1.440	1.450	1.430	1.440	1.342	223,000
2025-11-12	1.450	1.450	1.420	1.440	1.342	421,000
2025-11-11	1.430	1.450	1.430	1.440	1.342	318,000
2025-11-10	1.430	1.430	1.430	1.430	1.333	360,000
2025-11-07	1.440	1.440	1.420	1.430	1.333	11,000
2025-11-06	1.410	1.440	1.400	1.440	1.342	646,000
2025-11-05	1.390	1.440	1.390	1.440	1.342	355,000
2025-11-04	1.450	1.450	1.390	1.410	1.314	148,000
2025-11-03	1.400	1.450	1.400	1.450	1.351	135,000
2025-10-31	1.430	1.440	1.420	1.440	1.342	12,000
2025-10-30	1.440	1.460	1.430	1.440	1.342	481,000
2025-10-28	1.440	1.460	1.430	1.450	1.351	405,000
2025-10-27	1.440	1.460	1.440	1.460	1.361	1,469,000
2025-10-24	1.410	1.440	1.400	1.430	1.333	208,000
2025-10-23	1.400	1.410	1.390	1.410	1.314	173,000
2025-10-22	1.390	1.420	1.390	1.410	1.314	241,000
2025-10-21	1.390	1.400	1.380	1.400	1.305	72,000
2025-10-20	1.360	1.390	1.360	1.380	1.286	454,000

← NewerPage 4 of 21 · 1,218 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.