Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.410	1.430	1.400	1.410	1.314	499,000
2025-07-22	1.410	1.440	1.400	1.430	1.333	652,000
2025-07-21	1.360	1.410	1.350	1.400	1.305	1,295,000
2025-07-18	1.340	1.370	1.340	1.360	1.268	281,000
2025-07-17	1.360	1.360	1.340	1.340	1.249	569,000
2025-07-16	1.330	1.360	1.330	1.360	1.268	118,000
2025-07-15	1.380	1.380	1.350	1.350	1.258	332,000
2025-07-14	1.350	1.380	1.350	1.360	1.268	333,000
2025-07-11	1.330	1.350	1.320	1.350	1.258	877,000
2025-07-10	1.310	1.330	1.300	1.330	1.240	623,000
2025-07-09	1.320	1.320	1.310	1.320	1.230	107,000
2025-07-08	1.320	1.330	1.310	1.320	1.230	431,000
2025-07-07	1.300	1.320	1.300	1.320	1.230	435,000
2025-07-04	1.300	1.300	1.280	1.300	1.212	322,000
2025-07-03	1.310	1.310	1.280	1.300	1.212	876,000
2025-07-02	1.320	1.320	1.280	1.300	1.212	2,029,000
2025-06-30	1.310	1.310	1.270	1.310	1.221	1,500,000
2025-06-27	1.280	1.300	1.280	1.290	1.202	811,000
2025-06-26	1.280	1.280	1.260	1.280	1.193	556,000
2025-06-25	1.270	1.300	1.270	1.290	1.202	254,000
2025-06-24	1.270	1.290	1.270	1.290	1.202	420,000
2025-06-23	1.250	1.280	1.240	1.270	1.184	359,000
2025-06-20	1.310	1.310	1.250	1.270	1.184	727,000
2025-06-19	1.360	1.390	1.360	1.390	1.186	462,000
2025-06-18	1.380	1.390	1.370	1.380	1.177	217,000
2025-06-17	1.380	1.380	1.380	1.380	1.177	119,000
2025-06-16	1.360	1.380	1.360	1.380	1.177	531,000
2025-06-13	1.380	1.400	1.360	1.370	1.169	632,000
2025-06-12	1.380	1.390	1.370	1.390	1.186	560,000
2025-06-11	1.370	1.390	1.370	1.390	1.186	115,000
2025-06-10	1.370	1.390	1.370	1.370	1.169	190,000
2025-06-09	1.360	1.380	1.360	1.370	1.169	245,000
2025-06-06	1.360	1.380	1.360	1.370	1.169	288,000
2025-06-05	1.350	1.370	1.340	1.360	1.160	315,000
2025-06-04	1.350	1.360	1.350	1.360	1.160	465,000
2025-06-03	1.340	1.350	1.340	1.350	1.152	27,000
2025-06-02	1.340	1.340	1.330	1.340	1.143	307,000
2025-05-30	1.390	1.390	1.350	1.360	1.160	1,076,000
2025-05-29	1.390	1.400	1.380	1.390	1.186	347,000
2025-05-28	1.370	1.390	1.360	1.390	1.186	499,000
2025-05-27	1.350	1.360	1.350	1.360	1.160	139,000
2025-05-26	1.350	1.360	1.340	1.360	1.160	157,000
2025-05-23	1.340	1.370	1.340	1.370	1.169	330,000
2025-05-22	1.350	1.350	1.350	1.350	1.152	189,000
2025-05-21	1.340	1.360	1.340	1.350	1.152	362,000
2025-05-20	1.340	1.360	1.340	1.340	1.143	998,000
2025-05-19	1.350	1.360	1.340	1.350	1.152	327,000
2025-05-16	1.350	1.360	1.340	1.360	1.160	367,000
2025-05-15	1.370	1.390	1.370	1.370	1.169	96,000
2025-05-14	1.360	1.380	1.360	1.380	1.177	28,000
2025-05-13	1.380	1.380	1.350	1.360	1.160	118,000
2025-05-12	1.390	1.390	1.370	1.380	1.177	350,000
2025-05-09	1.380	1.380	1.360	1.380	1.177	354,000
2025-05-08	1.370	1.390	1.360	1.370	1.169	215,000
2025-05-07	1.380	1.380	1.360	1.360	1.160	286,000
2025-05-06	1.350	1.390	1.350	1.380	1.177	364,000
2025-05-02	1.380	1.400	1.350	1.350	1.152	1,025,000
2025-04-30	1.370	1.390	1.370	1.380	1.177	83,000
2025-04-29	1.380	1.380	1.360	1.370	1.169	142,000
2025-04-28	1.380	1.380	1.350	1.350	1.152	156,000

← NewerPage 6 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.