Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	0.500	0.500	0.500	0.500	0.397	40,000
2024-06-03	0.495	0.510	0.495	0.495	0.393	720,000
2024-05-31	0.500	0.500	0.500	0.500	0.397	148,000
2024-05-30	0.500	0.500	0.495	0.500	0.397	136,000
2024-05-28	0.500	0.500	0.500	0.500	0.397	356,000
2024-05-27	0.495	0.500	0.495	0.500	0.397	112,000
2024-05-24	0.500	0.500	0.495	0.495	0.393	68,000
2024-05-23	0.500	0.500	0.500	0.500	0.397	28,000
2024-05-21	0.510	0.510	0.495	0.500	0.397	428,000
2024-05-20	0.500	0.510	0.500	0.510	0.405	56,000
2024-05-17	0.495	0.510	0.495	0.500	0.397	240,000
2024-05-16	0.510	0.510	0.495	0.500	0.397	288,000
2024-05-14	0.490	0.495	0.490	0.495	0.393	152,000
2024-05-13	0.490	0.500	0.485	0.495	0.393	2,080,000
2024-05-10	0.490	0.490	0.490	0.490	0.389	52,000
2024-05-09	0.485	0.490	0.480	0.490	0.389	156,000
2024-05-08	0.485	0.485	0.485	0.485	0.385	60,000
2024-05-07	0.495	0.495	0.480	0.485	0.385	340,000
2024-05-06	0.485	0.490	0.485	0.490	0.389	192,000
2024-05-03	0.495	0.495	0.495	0.495	0.393	1,604,000
2024-05-02	0.490	0.490	0.490	0.490	0.389	56,000
2024-04-30	0.490	0.490	0.480	0.485	0.385	84,000
2024-04-29	0.490	0.490	0.490	0.490	0.389	20,000
2024-04-26	0.485	0.490	0.480	0.490	0.389	124,000
2024-04-25	0.485	0.530	0.480	0.485	0.385	2,228,000
2024-04-24	0.480	0.485	0.470	0.485	0.385	1,548,000
2024-04-22	0.480	0.490	0.480	0.490	0.389	188,000
2024-04-19	0.485	0.485	0.485	0.485	0.385	36,000
2024-04-17	0.475	0.480	0.475	0.480	0.381	72,000
2024-04-16	0.480	0.485	0.480	0.485	0.385	160,000
2024-04-15	0.485	0.485	0.475	0.485	0.385	80,000
2024-04-12	0.485	0.485	0.480	0.485	0.385	60,000
2024-04-11	0.480	0.490	0.480	0.485	0.385	712,000
2024-04-10	0.475	0.485	0.475	0.480	0.381	268,000
2024-04-08	0.485	0.485	0.475	0.485	0.385	724,000
2024-04-05	0.485	0.490	0.480	0.490	0.389	716,000
2024-04-02	0.500	0.500	0.500	0.500	0.397	400,000
2024-03-28	0.490	0.495	0.490	0.495	0.393	24,000
2024-03-27	0.495	0.495	0.490	0.495	0.393	124,000
2024-03-26	0.495	0.495	0.490	0.495	0.393	328,000
2024-03-25	0.510	0.520	0.500	0.500	0.397	452,000
2024-03-22	0.500	0.500	0.490	0.495	0.393	300,000
2024-03-21	0.500	0.510	0.500	0.500	0.397	72,000
2024-03-20	0.495	0.495	0.495	0.495	0.393	4,000
2024-03-19	0.495	0.495	0.495	0.495	0.393	24,000
2024-03-18	0.510	0.520	0.500	0.500	0.397	488,000
2024-03-15	0.510	0.510	0.510	0.510	0.405	176,000
2024-03-14	0.510	0.510	0.510	0.510	0.405	4,000
2024-03-13	0.500	0.510	0.500	0.510	0.405	264,000
2024-03-12	0.500	0.500	0.490	0.500	0.397	364,000
2024-03-11	0.495	0.500	0.495	0.500	0.397	124,000
2024-03-08	0.485	0.500	0.480	0.495	0.393	804,000
2024-03-07	0.495	0.495	0.490	0.495	0.393	596,000
2024-03-06	0.495	0.510	0.480	0.510	0.405	1,232,000
2024-03-05	0.500	0.500	0.490	0.500	0.397	20,000
2024-03-04	0.500	0.510	0.495	0.510	0.405	188,000
2024-03-01	0.510	0.520	0.510	0.520	0.413	368,000
2024-02-29	0.500	0.520	0.490	0.510	0.405	800,000
2024-02-28	0.520	0.520	0.500	0.520	0.413	248,000
2024-02-27	0.520	0.520	0.500	0.520	0.413	420,000

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0180 HKD
2026-06-01	0.0200 HKD
2025-09-05	0.0180 HKD
2025-06-05	0.0130 HKD
2024-09-09	0.0120 HKD
2024-06-07	0.0150 HKD
2023-09-11	0.0120 HKD
2023-06-09	0.0100 HKD
2022-09-08	0.0100 HKD
2022-06-09	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.