Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.660	0.670	0.630	0.630	0.479	368,000
2022-11-22	0.640	0.640	0.630	0.630	0.479	251,976
2022-11-21	0.640	0.640	0.630	0.640	0.487	140,000
2022-11-18	0.660	0.680	0.640	0.640	0.487	568,000
2022-11-17	0.660	0.670	0.650	0.660	0.502	480,000
2022-11-16	0.650	0.660	0.650	0.660	0.502	27,976
2022-11-15	0.660	0.670	0.650	0.660	0.502	468,000
2022-11-14	0.680	0.680	0.660	0.680	0.517	84,000
2022-11-11	0.670	0.680	0.650	0.680	0.517	384,000
2022-11-10	0.670	0.680	0.650	0.680	0.517	144,000
2022-11-09	0.680	0.690	0.680	0.690	0.525	544,000
2022-11-08	0.700	0.700	0.660	0.690	0.525	660,000
2022-11-07	0.710	0.730	0.660	0.700	0.533	1,472,000
2022-11-04	0.720	0.720	0.700	0.710	0.540	1,092,000
2022-11-03	0.710	0.720	0.710	0.720	0.548	2,252,000
2022-11-02	0.700	0.710	0.700	0.700	0.533	1,108,000
2022-11-01	0.660	0.700	0.660	0.700	0.533	3,100,000
2022-10-31	0.650	0.670	0.650	0.670	0.510	1,244,010
2022-10-28	0.660	0.670	0.610	0.650	0.495	2,188,000
2022-10-27	0.630	0.660	0.620	0.660	0.502	2,288,000
2022-10-26	0.600	0.620	0.590	0.620	0.472	684,000
2022-10-25	0.600	0.600	0.590	0.590	0.449	188,000
2022-10-24	0.580	0.600	0.580	0.600	0.457	1,088,000
2022-10-21	0.570	0.590	0.570	0.590	0.449	24,000
2022-10-20	0.570	0.590	0.540	0.570	0.434	17,616,000
2022-10-19	0.570	0.580	0.570	0.580	0.441	124,000
2022-10-18	0.590	0.630	0.550	0.570	0.434	9,348,000
2022-10-17	0.580	0.580	0.540	0.580	0.441	9,268,000
2022-10-14	0.580	0.580	0.570	0.580	0.441	3,298,000
2022-10-13	0.570	0.580	0.570	0.580	0.441	132,000
2022-10-12	0.580	0.580	0.570	0.580	0.441	284,000
2022-10-11	0.570	0.580	0.570	0.580	0.441	56,000
2022-10-10	0.550	0.580	0.550	0.570	0.434	1,036,000
2022-10-07	0.570	0.580	0.540	0.540	0.411	8,084,000
2022-10-06	0.610	0.630	0.550	0.580	0.441	9,916,000
2022-10-05	0.590	0.630	0.540	0.600	0.457	11,238,000
2022-10-03	0.650	0.660	0.510	0.590	0.449	6,228,000
2022-09-30	0.680	0.680	0.580	0.590	0.449	7,916,000
2022-09-29	0.680	0.740	0.650	0.700	0.533	3,364,000
2022-09-28	0.690	0.690	0.680	0.680	0.517	336,000
2022-09-27	0.680	0.700	0.680	0.690	0.525	124,000
2022-09-26	0.710	0.710	0.680	0.690	0.525	124,000
2022-09-23	0.680	0.700	0.680	0.700	0.533	100,000
2022-09-22	0.700	0.700	0.680	0.690	0.525	676,000
2022-09-21	0.730	0.730	0.700	0.700	0.533	56,000
2022-09-20	0.710	0.710	0.700	0.700	0.533	180,000
2022-09-19	0.710	0.720	0.710	0.710	0.540	60,000
2022-09-16	0.700	0.730	0.700	0.730	0.556	704,000
2022-09-15	0.710	0.730	0.700	0.710	0.540	584,000
2022-09-14	0.710	0.760	0.710	0.720	0.548	1,296,000
2022-09-13	0.690	0.700	0.690	0.700	0.533	140,000
2022-09-09	0.680	0.690	0.680	0.680	0.517	97,407,984
2022-09-08	0.670	0.670	0.670	0.670	0.510	28,000
2022-09-07	0.690	0.690	0.680	0.680	0.510	20,000
2022-09-06	0.680	0.690	0.680	0.690	0.517	516,000
2022-09-05	0.690	0.690	0.680	0.680	0.510	668,000
2022-09-02	0.690	0.760	0.690	0.700	0.525	1,464,000
2022-09-01	0.690	0.700	0.690	0.690	0.517	280,000
2022-08-31	0.690	0.700	0.690	0.690	0.517	336,000
2022-08-30	0.730	0.730	0.690	0.690	0.517	555,980

← NewerPage 16 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.