Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.570	0.570	0.540	0.540	0.429	4,000
2023-11-16	0.520	0.520	0.520	0.520	0.413	4,000
2023-11-15	0.520	0.520	0.500	0.510	0.405	176,000
2023-11-14	0.520	0.520	0.510	0.510	0.405	4,000
2023-11-13	0.510	0.510	0.495	0.510	0.405	260,000
2023-11-10	0.530	0.530	0.530	0.530	0.421	4,000
2023-11-09	0.510	0.540	0.510	0.530	0.421	36,000
2023-11-08	0.520	0.520	0.520	0.520	0.413	4,000
2023-11-07	0.500	0.520	0.500	0.520	0.413	12,000
2023-11-06	0.510	0.510	0.510	0.510	0.405	28,000
2023-11-03	0.510	0.510	0.500	0.500	0.397	4,000
2023-11-02	0.500	0.500	0.500	0.500	0.397	8,000
2023-11-01	0.500	0.510	0.495	0.500	0.397	104,000
2023-10-31	0.510	0.510	0.510	0.510	0.405	4,000
2023-10-30	0.510	0.510	0.510	0.510	0.405	4,000
2023-10-27	0.510	0.520	0.510	0.510	0.405	28,000
2023-10-26	0.520	0.520	0.520	0.520	0.413	4,000
2023-10-25	0.520	0.520	0.520	0.520	0.413	8,000
2023-10-24	0.520	0.520	0.520	0.520	0.413	4,000
2023-10-20	0.530	0.530	0.530	0.530	0.421	4,000
2023-10-19	0.530	0.530	0.530	0.530	0.421	4,000
2023-10-18	0.540	0.540	0.540	0.540	0.429	4,000
2023-10-17	0.510	0.540	0.510	0.540	0.429	84,000
2023-10-16	0.530	0.540	0.530	0.530	0.421	16,000
2023-10-13	0.520	0.520	0.520	0.520	0.413	4,000
2023-10-12	0.510	0.520	0.510	0.520	0.413	28,000
2023-10-11	0.510	0.510	0.510	0.510	0.405	8,000
2023-10-10	0.510	0.510	0.510	0.510	0.405	4,000
2023-10-09	0.510	0.510	0.500	0.500	0.397	4,000
2023-10-06	0.510	0.510	0.495	0.500	0.397	136,000
2023-10-05	0.495	0.500	0.490	0.500	0.397	48,000
2023-10-04	0.495	0.495	0.495	0.495	0.393	16,000
2023-10-03	0.510	0.510	0.495	0.495	0.393	20,000
2023-09-29	0.510	0.520	0.510	0.510	0.405	520,000
2023-09-28	0.520	0.520	0.510	0.510	0.405	580,000
2023-09-27	0.530	0.530	0.520	0.520	0.413	116,000
2023-09-26	0.540	0.550	0.530	0.530	0.421	72,000
2023-09-25	0.530	0.530	0.530	0.530	0.421	4,000
2023-09-22	0.550	0.550	0.550	0.550	0.436	80,000
2023-09-21	0.550	0.550	0.540	0.550	0.436	116,000
2023-09-20	0.550	0.550	0.550	0.550	0.436	48,000
2023-09-19	0.560	0.560	0.550	0.550	0.436	416,000
2023-09-18	0.540	0.560	0.540	0.560	0.444	64,000
2023-09-15	0.540	0.560	0.530	0.560	0.444	124,000
2023-09-14	0.550	0.550	0.540	0.540	0.429	8,000
2023-09-13	0.550	0.550	0.550	0.550	0.436	61,000
2023-09-12	0.560	0.560	0.550	0.550	0.436	12,000
2023-09-11	0.550	0.550	0.550	0.550	0.436	28,000
2023-09-07	0.560	0.560	0.560	0.560	0.435	4,000
2023-09-06	0.560	0.580	0.550	0.560	0.435	108,000
2023-09-05	0.560	0.560	0.560	0.560	0.435	4,000
2023-09-04	0.590	0.590	0.560	0.560	0.435	24,000
2023-08-31	0.550	0.550	0.550	0.550	0.427	192,000
2023-08-30	0.550	0.570	0.550	0.550	0.427	284,000
2023-08-29	0.550	0.550	0.540	0.550	0.427	528,000
2023-08-28	0.570	0.570	0.570	0.570	0.442	8,000
2023-08-25	0.570	0.570	0.570	0.570	0.442	4,000
2023-08-24	0.560	0.560	0.560	0.560	0.435	24,000
2023-08-23	0.560	0.560	0.560	0.560	0.435	4,000
2023-08-22	0.560	0.560	0.560	0.560	0.435	4,000

← NewerPage 12 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.