Beijing Urban Construction historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	1.380	1.380	1.350	1.350	1.152	156,000
2025-04-25	1.390	1.390	1.370	1.370	1.169	132,000
2025-04-24	1.380	1.390	1.380	1.390	1.186	70,000
2025-04-23	1.380	1.400	1.360	1.400	1.194	88,000
2025-04-22	1.390	1.390	1.350	1.380	1.177	70,000
2025-04-17	1.390	1.390	1.360	1.370	1.169	11,000
2025-04-16	1.390	1.400	1.340	1.390	1.186	381,000
2025-04-15	1.410	1.410	1.390	1.390	1.186	204,000
2025-04-14	1.380	1.420	1.370	1.410	1.203	722,000
2025-04-11	1.340	1.360	1.310	1.360	1.160	220,000
2025-04-10	1.320	1.360	1.320	1.340	1.143	346,000
2025-04-09	1.290	1.320	1.250	1.300	1.109	455,000
2025-04-08	1.280	1.400	1.270	1.300	1.109	964,590
2025-04-07	1.380	1.380	1.280	1.280	1.092	2,503,000
2025-04-03	1.400	1.430	1.400	1.430	1.220	127,000
2025-04-02	1.410	1.430	1.410	1.430	1.220	250,000
2025-04-01	1.400	1.420	1.400	1.410	1.203	139,000
2025-03-31	1.430	1.430	1.380	1.400	1.194	497,000
2025-03-28	1.430	1.440	1.410	1.420	1.211	572,000
2025-03-27	1.420	1.440	1.400	1.440	1.229	878,000
2025-03-26	1.410	1.440	1.400	1.430	1.220	334,000
2025-03-25	1.410	1.420	1.390	1.400	1.194	500,000
2025-03-24	1.430	1.430	1.410	1.410	1.203	113,000
2025-03-21	1.420	1.430	1.420	1.430	1.220	459,000
2025-03-20	1.430	1.430	1.410	1.420	1.211	401,000
2025-03-19	1.440	1.440	1.430	1.430	1.220	303,000
2025-03-18	1.440	1.440	1.390	1.430	1.220	1,778,000
2025-03-17	1.450	1.450	1.400	1.420	1.211	2,053,000
2025-03-14	1.440	1.460	1.410	1.450	1.237	1,664,000
2025-03-13	1.450	1.460	1.440	1.440	1.229	1,215,000
2025-03-12	1.470	1.480	1.430	1.450	1.237	831,000
2025-03-11	1.460	1.480	1.460	1.470	1.254	725,000
2025-03-10	1.480	1.500	1.470	1.490	1.271	779,000
2025-03-07	1.480	1.480	1.450	1.460	1.246	865,000
2025-03-06	1.500	1.500	1.480	1.500	1.280	370,000
2025-03-05	1.460	1.500	1.450	1.490	1.271	440,000
2025-03-04	1.480	1.480	1.440	1.480	1.263	414,000
2025-03-03	1.480	1.490	1.450	1.480	1.263	2,259,000
2025-02-28	1.700	1.700	1.440	1.490	1.271	4,873,000
2025-02-27	1.700	1.700	1.690	1.690	1.442	175,000
2025-02-26	1.670	1.700	1.660	1.690	1.442	656,000
2025-02-25	1.670	1.680	1.660	1.660	1.416	581,000
2025-02-24	1.660	1.670	1.660	1.670	1.425	27,000
2025-02-21	1.650	1.660	1.650	1.660	1.416	51,000
2025-02-20	1.680	1.690	1.640	1.650	1.408	147,000
2025-02-19	1.690	1.690	1.670	1.690	1.442	216,000
2025-02-18	1.660	1.680	1.620	1.680	1.433	404,000
2025-02-17	1.620	1.660	1.620	1.660	1.416	772,000
2025-02-14	1.620	1.640	1.620	1.620	1.382	835,000
2025-02-13	1.640	1.640	1.610	1.630	1.391	1,143,000
2025-02-12	1.620	1.640	1.600	1.640	1.399	1,629,000
2025-02-11	1.630	1.630	1.620	1.620	1.382	90,000
2025-02-10	1.620	1.630	1.620	1.620	1.382	192,000
2025-02-07	1.610	1.630	1.610	1.610	1.374	241,000
2025-02-06	1.600	1.620	1.600	1.610	1.374	179,000
2025-02-05	1.610	1.610	1.590	1.590	1.356	308,000
2025-02-04	1.610	1.620	1.600	1.610	1.374	193,000
2025-02-03	1.640	1.640	1.600	1.610	1.374	44,000
2025-01-28	1.620	1.620	1.610	1.610	1.374	6,000
2025-01-27	1.620	1.630	1.600	1.630	1.391	204,000

← NewerPage 7 of 21 · 1,222 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.