Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.600	0.610	0.600	0.610	0.464	108,000
2023-02-22	0.610	0.610	0.600	0.600	0.457	212,000
2023-02-21	0.600	0.640	0.590	0.640	0.487	972,000
2023-02-20	0.600	0.600	0.590	0.600	0.457	120,000
2023-02-17	0.600	0.600	0.600	0.600	0.457	64,000
2023-02-16	0.600	0.610	0.590	0.600	0.457	116,000
2023-02-15	0.600	0.600	0.600	0.600	0.457	24,000
2023-02-14	0.590	0.610	0.590	0.610	0.464	32,000
2023-02-13	0.600	0.600	0.590	0.590	0.449	304,000
2023-02-10	0.600	0.600	0.600	0.600	0.457	184,000
2023-02-09	0.600	0.600	0.600	0.600	0.457	72,000
2023-02-08	0.600	0.610	0.600	0.610	0.464	152,000
2023-02-07	0.610	0.610	0.600	0.610	0.464	36,000
2023-02-06	0.610	0.610	0.610	0.610	0.464	44,000
2023-02-03	0.610	0.610	0.610	0.610	0.464	52,000
2023-02-02	0.620	0.630	0.620	0.620	0.472	572,000
2023-02-01	0.610	0.610	0.590	0.600	0.457	536,000
2023-01-31	0.640	0.640	0.590	0.600	0.457	9,556,000
2023-01-30	0.650	0.650	0.640	0.640	0.487	48,000
2023-01-27	0.660	0.660	0.640	0.650	0.495	268,000
2023-01-26	0.650	0.680	0.650	0.650	0.495	720,000
2023-01-20	0.660	0.660	0.640	0.640	0.487	48,000
2023-01-19	0.640	0.660	0.630	0.650	0.495	460,000
2023-01-18	0.630	0.640	0.630	0.640	0.487	176,000
2023-01-17	0.640	0.640	0.630	0.640	0.487	44,000
2023-01-16	0.630	0.640	0.630	0.640	0.487	204,000
2023-01-13	0.670	0.670	0.590	0.630	0.479	5,460,000
2023-01-12	0.690	0.690	0.670	0.670	0.510	112,000
2023-01-11	0.670	0.680	0.660	0.660	0.502	24,000
2023-01-10	0.680	0.700	0.650	0.650	0.495	872,000
2023-01-09	0.670	0.670	0.650	0.660	0.502	92,000
2023-01-06	0.680	0.680	0.660	0.660	0.502	168,000
2023-01-05	0.660	0.680	0.650	0.650	0.495	564,000
2023-01-04	0.630	0.650	0.630	0.640	0.487	240,000
2023-01-03	0.630	0.640	0.630	0.640	0.487	256,000
2022-12-30	0.630	0.640	0.620	0.630	0.479	2,528,000
2022-12-29	0.640	0.640	0.630	0.630	0.479	1,304,000
2022-12-28	0.630	0.640	0.630	0.640	0.487	168,000
2022-12-23	0.630	0.630	0.630	0.630	0.479	204,000
2022-12-22	0.660	0.670	0.630	0.630	0.479	520,000
2022-12-21	0.630	0.630	0.630	0.630	0.479	16,000
2022-12-20	0.640	0.680	0.630	0.630	0.479	836,000
2022-12-19	0.620	0.620	0.620	0.620	0.472	144,000
2022-12-16	0.630	0.630	0.620	0.620	0.472	2,328,000
2022-12-15	0.630	0.630	0.630	0.630	0.479	80,000
2022-12-14	0.640	0.640	0.640	0.640	0.487	148,000
2022-12-13	0.660	0.680	0.640	0.650	0.495	536,000
2022-12-12	0.650	0.650	0.620	0.640	0.487	1,040,000
2022-12-09	0.660	0.660	0.650	0.660	0.502	244,000
2022-12-08	0.690	0.690	0.660	0.670	0.510	236,000
2022-12-07	0.690	0.690	0.660	0.660	0.502	108,000
2022-12-06	0.690	0.690	0.660	0.660	0.502	124,000
2022-12-05	0.660	0.700	0.660	0.670	0.510	780,000
2022-12-02	0.670	0.680	0.640	0.640	0.487	360,000
2022-12-01	0.650	0.700	0.640	0.640	0.487	1,404,000
2022-11-30	0.650	0.660	0.630	0.630	0.479	224,000
2022-11-29	0.640	0.650	0.620	0.620	0.472	348,000
2022-11-28	0.610	0.620	0.610	0.610	0.464	64,000
2022-11-25	0.620	0.620	0.610	0.620	0.472	372,000
2022-11-24	0.640	0.640	0.610	0.620	0.472	992,000

← NewerPage 15 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.