Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.570	0.570	0.560	0.560	0.435	4,000
2023-08-18	0.570	0.570	0.560	0.560	0.435	8,000
2023-08-17	0.550	0.590	0.550	0.570	0.442	252,000
2023-08-16	0.560	0.560	0.560	0.560	0.435	4,000
2023-08-15	0.550	0.550	0.550	0.550	0.427	24,000
2023-08-14	0.540	0.570	0.540	0.560	0.435	32,000
2023-08-11	0.560	0.560	0.550	0.550	0.427	140,000
2023-08-10	0.560	0.570	0.560	0.570	0.442	124,000
2023-08-09	0.550	0.570	0.530	0.570	0.442	116,000
2023-08-08	0.550	0.550	0.550	0.550	0.427	196,000
2023-08-07	0.570	0.570	0.570	0.570	0.442	4,000
2023-08-04	0.580	0.580	0.570	0.570	0.442	12,000
2023-08-03	0.550	0.570	0.550	0.570	0.442	60,000
2023-08-02	0.570	0.570	0.540	0.560	0.435	24,000
2023-08-01	0.560	0.580	0.540	0.560	0.435	136,000
2023-07-31	0.550	0.550	0.550	0.550	0.427	84,000
2023-07-28	0.550	0.560	0.550	0.550	0.427	32,000
2023-07-27	0.550	0.550	0.540	0.550	0.427	64,000
2023-07-26	0.520	0.550	0.520	0.550	0.427	172,000
2023-07-25	0.530	0.540	0.530	0.540	0.419	68,000
2023-07-24	0.530	0.530	0.530	0.530	0.411	28,000
2023-07-21	0.540	0.540	0.540	0.540	0.419	4,000
2023-07-20	0.520	0.540	0.520	0.540	0.419	56,000
2023-07-19	0.550	0.550	0.540	0.540	0.419	324,000
2023-07-18	0.550	0.550	0.550	0.550	0.427	4,000
2023-07-14	0.540	0.540	0.530	0.530	0.411	120,000
2023-07-13	0.520	0.540	0.520	0.520	0.404	448,000
2023-07-12	0.530	0.530	0.520	0.530	0.411	68,000
2023-07-11	0.540	0.540	0.530	0.530	0.411	192,000
2023-07-10	0.540	0.540	0.530	0.530	0.411	24,000
2023-07-07	0.540	0.540	0.520	0.520	0.404	416,000
2023-07-06	0.540	0.540	0.520	0.520	0.404	680,000
2023-07-05	0.530	0.530	0.520	0.530	0.411	32,000
2023-07-04	0.530	0.530	0.510	0.520	0.404	208,000
2023-07-03	0.530	0.530	0.510	0.530	0.411	240,000
2023-06-30	0.520	0.540	0.510	0.530	0.411	160,000
2023-06-29	0.520	0.530	0.510	0.520	0.404	4,000
2023-06-28	0.520	0.520	0.520	0.520	0.404	336,000
2023-06-27	0.520	0.520	0.520	0.520	0.404	104,000
2023-06-26	0.520	0.520	0.520	0.520	0.404	128,000
2023-06-23	0.530	0.530	0.520	0.520	0.404	108,000
2023-06-21	0.530	0.530	0.520	0.520	0.404	4,000
2023-06-20	0.520	0.520	0.520	0.520	0.404	156,000
2023-06-19	0.520	0.520	0.520	0.520	0.404	520,000
2023-06-16	0.520	0.530	0.520	0.520	0.404	348,000
2023-06-15	0.530	0.530	0.530	0.530	0.411	36,000
2023-06-14	0.520	0.520	0.520	0.520	0.404	104,000
2023-06-13	0.500	0.510	0.500	0.500	0.388	288,000
2023-06-12	0.520	0.520	0.500	0.500	0.388	4,000
2023-06-09	0.500	0.510	0.500	0.500	0.388	144,000
2023-06-08	0.520	0.520	0.510	0.510	0.388	76,000
2023-06-07	0.520	0.520	0.520	0.520	0.396	232,000
2023-06-06	0.530	0.530	0.520	0.520	0.396	4,000
2023-06-05	0.510	0.520	0.510	0.520	0.396	120,000
2023-06-02	0.510	0.510	0.500	0.510	0.388	2,028,000
2023-06-01	0.510	0.510	0.510	0.510	0.388	1,520,000
2023-05-31	0.510	0.520	0.510	0.510	0.388	52,000
2023-05-30	0.520	0.520	0.520	0.520	0.396	60,000
2023-05-29	0.510	0.510	0.510	0.510	0.388	244,000
2023-05-25	0.495	0.500	0.495	0.495	0.377	220,000

← NewerPage 13 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.