Beijing Urban Construction historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.360 | 1.380 | 1.350 | 1.360 | 1.268 | 638,000 |
| 2025-10-16 | 1.350 | 1.390 | 1.340 | 1.370 | 1.277 | 1,156,000 |
| 2025-10-15 | 1.350 | 1.350 | 1.330 | 1.350 | 1.258 | 597,000 |
| 2025-10-14 | 1.360 | 1.360 | 1.330 | 1.340 | 1.249 | 188,000 |
| 2025-10-13 | 1.360 | 1.360 | 1.320 | 1.350 | 1.258 | 1,965,000 |
| 2025-10-10 | 1.390 | 1.390 | 1.360 | 1.370 | 1.277 | 188,000 |
| 2025-10-09 | 1.390 | 1.400 | 1.370 | 1.380 | 1.286 | 995,000 |
| 2025-10-08 | 1.390 | 1.400 | 1.370 | 1.380 | 1.286 | 1,182,000 |
| 2025-10-06 | 1.370 | 1.400 | 1.370 | 1.400 | 1.305 | 401,000 |
| 2025-10-03 | 1.370 | 1.410 | 1.370 | 1.400 | 1.305 | 223,000 |
| 2025-10-02 | 1.380 | 1.380 | 1.350 | 1.380 | 1.286 | 937,000 |
| 2025-09-30 | 1.390 | 1.390 | 1.380 | 1.380 | 1.286 | 734,000 |
| 2025-09-29 | 1.370 | 1.400 | 1.370 | 1.390 | 1.296 | 236,000 |
| 2025-09-26 | 1.360 | 1.370 | 1.360 | 1.370 | 1.277 | 304,000 |
| 2025-09-25 | 1.360 | 1.380 | 1.360 | 1.360 | 1.268 | 492,000 |
| 2025-09-24 | 1.390 | 1.390 | 1.360 | 1.360 | 1.268 | 315,000 |
| 2025-09-23 | 1.370 | 1.390 | 1.360 | 1.390 | 1.296 | 766,000 |
| 2025-09-22 | 1.390 | 1.410 | 1.360 | 1.380 | 1.286 | 1,251,000 |
| 2025-09-19 | 1.410 | 1.420 | 1.390 | 1.420 | 1.324 | 482,000 |
| 2025-09-18 | 1.390 | 1.400 | 1.390 | 1.400 | 1.305 | 1,058,000 |
| 2025-09-17 | 1.390 | 1.410 | 1.380 | 1.390 | 1.296 | 529,000 |
| 2025-09-16 | 1.390 | 1.400 | 1.380 | 1.390 | 1.296 | 528,000 |
| 2025-09-15 | 1.440 | 1.440 | 1.390 | 1.400 | 1.305 | 2,115,000 |
| 2025-09-12 | 1.450 | 1.450 | 1.420 | 1.440 | 1.342 | 1,335,000 |
| 2025-09-11 | 1.470 | 1.470 | 1.430 | 1.450 | 1.351 | 795,000 |
| 2025-09-10 | 1.480 | 1.510 | 1.460 | 1.470 | 1.370 | 1,395,000 |
| 2025-09-09 | 1.480 | 1.500 | 1.460 | 1.480 | 1.379 | 1,239,000 |
| 2025-09-08 | 1.500 | 1.500 | 1.470 | 1.500 | 1.398 | 591,000 |
| 2025-09-05 | 1.490 | 1.500 | 1.480 | 1.480 | 1.379 | 515,000 |
| 2025-09-04 | 1.450 | 1.490 | 1.430 | 1.490 | 1.389 | 1,656,000 |
| 2025-09-03 | 1.480 | 1.500 | 1.430 | 1.470 | 1.370 | 1,936,000 |
| 2025-09-02 | 1.480 | 1.560 | 1.450 | 1.480 | 1.379 | 1,376,000 |
| 2025-09-01 | 1.540 | 1.540 | 1.460 | 1.470 | 1.370 | 1,841,000 |
| 2025-08-29 | 1.480 | 1.540 | 1.470 | 1.490 | 1.389 | 1,732,000 |
| 2025-08-28 | 1.480 | 1.550 | 1.450 | 1.480 | 1.379 | 1,892,000 |
| 2025-08-27 | 1.470 | 1.500 | 1.450 | 1.460 | 1.361 | 664,000 |
| 2025-08-26 | 1.430 | 1.480 | 1.420 | 1.470 | 1.370 | 2,145,000 |
| 2025-08-25 | 1.410 | 1.470 | 1.390 | 1.460 | 1.361 | 2,914,000 |
| 2025-08-22 | 1.390 | 1.390 | 1.380 | 1.380 | 1.286 | 381,000 |
| 2025-08-21 | 1.400 | 1.410 | 1.380 | 1.390 | 1.296 | 398,000 |
| 2025-08-20 | 1.380 | 1.400 | 1.380 | 1.390 | 1.296 | 961,000 |
| 2025-08-19 | 1.410 | 1.410 | 1.380 | 1.400 | 1.305 | 214,000 |
| 2025-08-18 | 1.380 | 1.410 | 1.370 | 1.410 | 1.314 | 1,020,000 |
| 2025-08-15 | 1.370 | 1.380 | 1.360 | 1.380 | 1.286 | 617,000 |
| 2025-08-14 | 1.370 | 1.410 | 1.360 | 1.360 | 1.268 | 2,920,000 |
| 2025-08-13 | 1.380 | 1.380 | 1.370 | 1.370 | 1.277 | 901,000 |
| 2025-08-12 | 1.400 | 1.400 | 1.370 | 1.370 | 1.277 | 128,000 |
| 2025-08-11 | 1.400 | 1.410 | 1.360 | 1.390 | 1.296 | 2,007,000 |
| 2025-08-08 | 1.420 | 1.430 | 1.420 | 1.430 | 1.333 | 386,000 |
| 2025-08-07 | 1.430 | 1.430 | 1.400 | 1.420 | 1.324 | 911,000 |
| 2025-08-06 | 1.420 | 1.430 | 1.400 | 1.400 | 1.305 | 163,000 |
| 2025-08-05 | 1.390 | 1.430 | 1.390 | 1.410 | 1.314 | 253,000 |
| 2025-08-04 | 1.380 | 1.400 | 1.380 | 1.380 | 1.286 | 273,000 |
| 2025-08-01 | 1.370 | 1.400 | 1.370 | 1.390 | 1.296 | 430,000 |
| 2025-07-31 | 1.400 | 1.400 | 1.370 | 1.380 | 1.286 | 195,000 |
| 2025-07-30 | 1.400 | 1.420 | 1.400 | 1.400 | 1.305 | 528,000 |
| 2025-07-29 | 1.410 | 1.410 | 1.400 | 1.410 | 1.314 | 273,000 |
| 2025-07-28 | 1.430 | 1.430 | 1.400 | 1.410 | 1.314 | 1,205,000 |
| 2025-07-25 | 1.430 | 1.440 | 1.420 | 1.430 | 1.333 | 455,000 |
| 2025-07-24 | 1.420 | 1.430 | 1.410 | 1.420 | 1.324 | 585,000 |
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.