Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.500	0.520	0.500	0.520	0.413	292,000
2024-02-23	0.510	0.510	0.500	0.500	0.397	352,000
2024-02-22	0.520	0.530	0.490	0.510	0.405	2,504,000
2024-02-21	0.530	0.530	0.510	0.520	0.413	268,000
2024-02-20	0.510	0.530	0.510	0.530	0.421	1,000,000
2024-02-19	0.520	0.520	0.500	0.510	0.405	320,000
2024-02-16	0.495	0.520	0.495	0.520	0.413	1,136,000
2024-02-15	0.490	0.490	0.490	0.490	0.389	20,000
2024-02-14	0.485	0.495	0.485	0.490	0.389	40,000
2024-02-09	0.485	0.485	0.485	0.485	0.385	104,000
2024-02-08	0.480	0.490	0.480	0.490	0.389	196,000
2024-02-07	0.510	0.510	0.440	0.480	0.381	9,984,000
2024-02-06	0.520	0.520	0.510	0.520	0.413	532,000
2024-02-05	0.520	0.540	0.520	0.540	0.429	104,000
2024-02-02	0.530	0.530	0.530	0.530	0.421	592,000
2024-01-29	0.560	0.560	0.540	0.550	0.436	264,000
2024-01-26	0.560	0.570	0.540	0.560	0.444	1,064,000
2024-01-25	0.600	0.600	0.560	0.560	0.444	1,240,000
2024-01-24	0.580	0.600	0.580	0.600	0.476	2,104,000
2024-01-23	0.590	0.600	0.580	0.600	0.476	1,620,000
2024-01-22	0.600	0.600	0.580	0.590	0.468	2,043,150
2024-01-19	0.580	0.610	0.580	0.600	0.476	6,120,000
2024-01-18	0.550	0.590	0.550	0.580	0.460	8,832,000
2024-01-17	0.580	0.590	0.550	0.570	0.452	3,436,000
2024-01-16	0.590	0.590	0.570	0.580	0.460	1,292,000
2024-01-15	0.580	0.590	0.570	0.590	0.468	3,648,000
2024-01-12	0.530	0.570	0.530	0.570	0.452	7,436,000
2024-01-11	0.530	0.540	0.520	0.540	0.429	3,556,000
2024-01-10	0.530	0.560	0.530	0.550	0.436	6,600,000
2024-01-09	0.560	0.560	0.520	0.520	0.413	116,000
2024-01-08	0.550	0.560	0.550	0.560	0.444	1,732,000
2024-01-05	0.540	0.550	0.540	0.550	0.436	292,000
2024-01-04	0.540	0.540	0.530	0.540	0.429	149,700
2024-01-03	0.520	0.530	0.520	0.530	0.421	588,000
2024-01-02	0.510	0.520	0.510	0.520	0.413	740,000
2023-12-29	0.500	0.500	0.500	0.500	0.397	216,000
2023-12-28	0.500	0.510	0.490	0.510	0.405	820,000
2023-12-27	0.475	0.500	0.475	0.500	0.397	984,000
2023-12-22	0.470	0.470	0.470	0.470	0.373	1,136,000
2023-12-21	0.455	0.470	0.455	0.470	0.373	936,000
2023-12-20	0.450	0.510	0.445	0.460	0.365	3,600,000
2023-12-19	0.430	0.445	0.430	0.445	0.353	204,000
2023-12-18	0.430	0.430	0.425	0.430	0.341	696,000
2023-12-15	0.435	0.445	0.425	0.435	0.345	356,000
2023-12-13	0.390	0.445	0.390	0.405	0.321	488,000
2023-12-12	0.395	0.395	0.370	0.390	0.309	988,000
2023-12-11	0.420	0.420	0.385	0.395	0.313	3,524,000
2023-12-08	0.425	0.425	0.415	0.425	0.337	100,000
2023-12-07	0.420	0.430	0.420	0.425	0.337	64,000
2023-12-06	0.440	0.440	0.425	0.430	0.341	580,000
2023-12-05	0.445	0.445	0.445	0.445	0.353	4,000
2023-12-04	0.455	0.470	0.450	0.450	0.357	72,000
2023-12-01	0.450	0.465	0.445	0.455	0.361	204,000
2023-11-30	0.455	0.460	0.435	0.450	0.357	592,000
2023-11-29	0.530	0.530	0.435	0.440	0.349	4,828,000
2023-11-28	0.530	0.530	0.520	0.520	0.413	36,000
2023-11-27	0.520	0.540	0.510	0.510	0.405	56,000
2023-11-24	0.530	0.530	0.530	0.530	0.421	4,000
2023-11-22	0.520	0.540	0.520	0.540	0.429	8,000
2023-11-21	0.540	0.550	0.540	0.550	0.436	12,000

← NewerPage 11 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.