Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.500	0.500	0.490	0.495	0.377	768,000
2023-05-23	0.500	0.510	0.495	0.510	0.388	1,008,000
2023-05-22	0.500	0.510	0.500	0.500	0.381	292,000
2023-05-19	0.510	0.510	0.495	0.510	0.388	868,000
2023-05-18	0.520	0.520	0.520	0.520	0.396	52,000
2023-05-17	0.510	0.530	0.510	0.520	0.396	3,728,000
2023-05-16	0.530	0.530	0.510	0.510	0.388	4,000
2023-05-15	0.520	0.520	0.510	0.510	0.388	4,000
2023-05-12	0.520	0.520	0.510	0.510	0.388	1,000,000
2023-05-11	0.520	0.520	0.520	0.520	0.396	20,000
2023-05-10	0.530	0.530	0.510	0.530	0.403	160,000
2023-05-09	0.540	0.540	0.520	0.530	0.403	352,000
2023-05-08	0.510	0.540	0.510	0.540	0.411	26,996,000
2023-05-05	0.500	0.500	0.495	0.495	0.377	4,000
2023-05-04	0.495	0.495	0.495	0.495	0.377	8,000
2023-05-03	0.485	0.490	0.485	0.490	0.373	192,000
2023-05-02	0.495	0.500	0.495	0.500	0.381	100,000
2023-04-28	0.490	0.510	0.480	0.490	0.373	2,884,000
2023-04-27	0.510	0.510	0.480	0.490	0.373	3,648,000
2023-04-26	0.530	0.530	0.530	0.530	0.403	4,000
2023-04-25	0.530	0.530	0.530	0.530	0.403	4,000
2023-04-24	0.510	0.510	0.510	0.510	0.388	180,000
2023-04-21	0.510	0.510	0.510	0.510	0.388	72,000
2023-04-20	0.530	0.530	0.530	0.530	0.403	40,000
2023-04-19	0.530	0.530	0.530	0.530	0.403	16,000
2023-04-18	0.530	0.530	0.530	0.530	0.403	20,000
2023-04-17	0.500	0.570	0.500	0.510	0.388	3,260,000
2023-04-14	0.495	0.500	0.495	0.500	0.381	16,000
2023-04-13	0.500	0.500	0.495	0.495	0.377	4,000
2023-04-12	0.510	0.510	0.480	0.495	0.377	2,948,000
2023-04-11	0.530	0.530	0.510	0.510	0.388	760,000
2023-04-06	0.520	0.520	0.520	0.520	0.396	100,000
2023-04-04	0.520	0.530	0.520	0.530	0.403	376,000
2023-04-03	0.550	0.550	0.530	0.530	0.403	1,736,000
2023-03-31	0.560	0.560	0.540	0.560	0.426	2,024,000
2023-03-30	0.550	0.560	0.550	0.560	0.426	316,000
2023-03-29	0.560	0.560	0.550	0.560	0.426	224,000
2023-03-28	0.560	0.560	0.560	0.560	0.426	104,000
2023-03-27	0.550	0.580	0.550	0.570	0.434	408,000
2023-03-24	0.550	0.560	0.550	0.560	0.426	240,000
2023-03-23	0.560	0.560	0.540	0.550	0.419	1,204,000
2023-03-22	0.560	0.570	0.560	0.560	0.426	112,000
2023-03-21	0.570	0.570	0.560	0.560	0.426	120,000
2023-03-20	0.570	0.570	0.560	0.570	0.434	444,000
2023-03-17	0.580	0.580	0.580	0.580	0.441	4,000
2023-03-16	0.580	0.580	0.580	0.580	0.441	4,000
2023-03-15	0.580	0.580	0.570	0.580	0.441	76,000
2023-03-14	0.590	0.590	0.590	0.590	0.449	4,000
2023-03-13	0.570	0.580	0.570	0.580	0.441	108,000
2023-03-10	0.570	0.580	0.570	0.570	0.434	136,000
2023-03-09	0.580	0.580	0.580	0.580	0.441	40,000
2023-03-08	0.600	0.600	0.580	0.590	0.449	148,000
2023-03-07	0.590	0.600	0.590	0.600	0.457	72,000
2023-03-06	0.580	0.590	0.580	0.590	0.449	36,000
2023-03-03	0.590	0.590	0.590	0.590	0.449	80,000
2023-03-02	0.580	0.590	0.580	0.590	0.449	184,000
2023-03-01	0.600	0.600	0.600	0.600	0.457	36,000
2023-02-28	0.590	0.590	0.590	0.590	0.449	92,000
2023-02-27	0.590	0.590	0.570	0.580	0.441	1,216,000
2023-02-24	0.610	0.610	0.580	0.600	0.457	376,000

← NewerPage 14 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.