Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	0.730	0.730	0.690	0.690	0.517	555,980
2022-08-29	0.720	0.750	0.660	0.710	0.532	4,528,000
2022-08-26	0.700	0.720	0.700	0.700	0.525	96,000
2022-08-25	0.710	0.710	0.700	0.700	0.525	264,000
2022-08-24	0.720	0.720	0.710	0.710	0.532	64,000
2022-08-23	0.730	0.730	0.730	0.730	0.547	32,000
2022-08-22	0.710	0.710	0.710	0.710	0.532	64,000
2022-08-19	0.710	0.710	0.710	0.710	0.532	272,000
2022-08-18	0.730	0.780	0.720	0.720	0.540	1,532,000
2022-08-17	0.740	0.740	0.710	0.720	0.540	916,000
2022-08-16	0.740	0.740	0.720	0.720	0.540	188,000
2022-08-15	0.740	0.740	0.740	0.740	0.555	12,000
2022-08-12	0.720	0.780	0.720	0.740	0.555	2,148,000
2022-08-11	0.680	0.700	0.680	0.700	0.525	160,000
2022-08-10	0.710	0.710	0.690	0.700	0.525	668,000
2022-08-09	0.710	0.710	0.710	0.710	0.532	164,000
2022-08-08	0.740	0.740	0.710	0.720	0.540	804,000
2022-08-05	0.760	0.760	0.730	0.760	0.570	1,884,000
2022-08-04	0.740	0.770	0.730	0.760	0.570	804,000
2022-08-03	0.780	0.780	0.740	0.760	0.570	488,000
2022-08-02	0.750	0.750	0.720	0.750	0.562	1,332,000
2022-08-01	0.750	0.750	0.750	0.750	0.562	192,000
2022-07-29	0.760	0.760	0.760	0.760	0.570	624,000
2022-07-28	0.760	0.760	0.760	0.760	0.570	268,000
2022-07-27	0.760	0.760	0.750	0.750	0.562	416,000
2022-07-26	0.760	0.760	0.760	0.760	0.570	498,000
2022-07-25	0.760	0.770	0.750	0.770	0.577	716,000
2022-07-22	0.760	0.780	0.760	0.770	0.577	720,000
2022-07-21	0.770	0.770	0.760	0.770	0.577	1,802,000
2022-07-20	0.780	0.780	0.760	0.770	0.577	996,000
2022-07-19	0.770	0.770	0.760	0.770	0.577	276,000
2022-07-18	0.770	0.770	0.760	0.760	0.570	2,064,000
2022-07-15	0.760	0.770	0.760	0.770	0.577	208,000
2022-07-14	0.770	0.770	0.760	0.770	0.577	732,000
2022-07-13	0.770	0.770	0.760	0.760	0.570	608,000
2022-07-12	0.770	0.780	0.760	0.760	0.570	804,000
2022-07-11	0.760	0.770	0.760	0.760	0.570	868,000
2022-07-08	0.770	0.770	0.760	0.770	0.577	600,000
2022-07-07	0.760	0.770	0.760	0.760	0.570	200,000
2022-07-06	0.780	0.780	0.760	0.760	0.570	1,112,000
2022-07-05	0.760	0.780	0.760	0.780	0.585	1,463,990
2022-07-04	0.760	0.770	0.750	0.760	0.570	407,990
2022-06-30	0.760	0.780	0.750	0.760	0.570	2,367,990
2022-06-29	0.720	0.760	0.710	0.760	0.570	2,316,000
2022-06-28	0.720	0.730	0.680	0.710	0.532	3,204,000
2022-06-27	0.750	0.750	0.720	0.730	0.547	2,408,000
2022-06-24	0.780	0.780	0.740	0.750	0.562	1,880,000
2022-06-23	0.780	0.780	0.770	0.770	0.577	504,000
2022-06-22	0.780	0.780	0.770	0.770	0.577	1,896,000
2022-06-21	0.780	0.780	0.770	0.770	0.577	2,672,000
2022-06-20	0.770	0.770	0.770	0.770	0.577	1,060,000
2022-06-17	0.770	0.770	0.770	0.770	0.577	1,196,000
2022-06-16	0.770	0.780	0.770	0.780	0.585	780,000
2022-06-15	0.770	0.770	0.770	0.770	0.577	424,000
2022-06-14	0.770	0.780	0.770	0.770	0.577	2,252,000
2022-06-13	0.770	0.780	0.770	0.780	0.585	1,084,000
2022-06-10	0.770	0.770	0.770	0.770	0.577	4,340,000
2022-06-09	0.780	0.780	0.770	0.780	0.585	3,212,000
2022-06-08	0.800	0.800	0.790	0.800	0.577	145,028,000
2022-06-07	0.790	0.800	0.790	0.800	0.577	6,396,000

← NewerPage 17 of 20 · 1,173 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.