Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.790	0.800	0.790	0.800	0.577	3,932,000
2022-06-02	0.790	0.800	0.790	0.800	0.577	10,020,000
2022-06-01	0.790	0.800	0.790	0.800	0.577	676,000
2022-05-31	0.790	0.800	0.790	0.800	0.577	1,508,000
2022-05-30	0.790	0.800	0.790	0.790	0.570	576,000
2022-05-27	0.800	0.800	0.790	0.790	0.570	1,468,000
2022-05-26	0.790	0.800	0.790	0.790	0.570	2,272,000
2022-05-25	0.790	0.800	0.790	0.790	0.570	1,876,000
2022-05-24	0.790	0.800	0.790	0.790	0.570	1,056,000
2022-05-23	0.790	0.800	0.790	0.790	0.570	1,976,000
2022-05-20	0.790	0.800	0.790	0.790	0.570	3,928,000
2022-05-19	0.790	0.800	0.790	0.790	0.570	6,940,000
2022-05-18	0.790	0.800	0.790	0.790	0.570	10,692,000
2022-05-17	0.790	0.800	0.790	0.790	0.570	1,152,000
2022-05-16	0.800	0.800	0.790	0.790	0.570	408,000
2022-05-13	0.790	0.800	0.790	0.790	0.570	2,784,000
2022-05-12	0.790	0.800	0.790	0.790	0.570	6,912,000
2022-05-11	0.790	0.800	0.790	0.790	0.570	2,176,000
2022-05-10	0.790	0.800	0.790	0.790	0.570	1,628,000
2022-05-06	0.800	0.800	0.790	0.790	0.570	6,236,000
2022-05-05	0.800	0.800	0.790	0.800	0.577	4,736,000
2022-05-04	0.800	0.800	0.790	0.800	0.577	1,776,000
2022-05-03	0.800	0.810	0.790	0.800	0.577	2,512,000
2022-04-29	0.780	0.810	0.760	0.800	0.577	69,436,000
2022-04-25	0.710	0.790	0.690	0.780	0.563	54,564,000
2022-04-22	0.690	0.720	0.690	0.710	0.512	1,020,000
2022-04-21	0.710	0.720	0.690	0.710	0.512	2,164,000
2022-04-20	0.720	0.720	0.700	0.720	0.520	1,104,000
2022-04-19	0.710	0.720	0.700	0.720	0.520	480,000
2022-04-14	0.720	0.720	0.710	0.720	0.520	1,408,000
2022-04-13	0.710	0.730	0.700	0.720	0.520	2,152,000
2022-04-12	0.710	0.720	0.690	0.710	0.512	2,004,000
2022-04-11	0.710	0.720	0.690	0.710	0.512	11,836,000
2022-04-08	0.760	0.760	0.690	0.700	0.505	16,928,000
2022-04-07	0.780	0.780	0.740	0.770	0.556	6,652,000
2022-04-06	0.780	0.780	0.730	0.780	0.563	11,748,000
2022-04-04	0.740	0.780	0.730	0.780	0.563	9,120,000
2022-04-01	0.740	0.750	0.720	0.740	0.534	6,712,000
2022-03-31	0.660	0.760	0.660	0.740	0.534	38,820,000
2022-03-30	0.610	0.700	0.600	0.660	0.476	31,888,000
2022-03-29	0.600	0.630	0.590	0.600	0.433	7,444,000
2022-03-28	0.590	0.590	0.580	0.590	0.426	4,736,000
2022-03-25	0.580	0.590	0.560	0.590	0.426	4,024,000
2022-03-24	0.580	0.600	0.570	0.580	0.419	5,417,178
2022-03-23	0.550	0.580	0.540	0.580	0.419	4,952,000
2022-03-22	0.550	0.550	0.530	0.550	0.397	328,000
2022-03-21	0.550	0.550	0.530	0.550	0.397	1,964,000
2022-03-18	0.510	0.550	0.500	0.550	0.397	8,052,000
2022-03-17	0.520	0.540	0.500	0.520	0.375	6,864,000
2022-03-16	0.490	0.510	0.485	0.510	0.368	7,392,000
2022-03-15	0.530	0.560	0.480	0.490	0.354	15,652,000
2022-03-14	0.580	0.580	0.530	0.540	0.390	5,472,000
2022-03-11	0.590	0.590	0.570	0.590	0.426	2,276,000
2022-03-10	0.590	0.610	0.580	0.590	0.426	3,348,000
2022-03-09	0.580	0.580	0.560	0.580	0.419	6,948,000
2022-03-08	0.600	0.600	0.580	0.590	0.426	3,574,000
2022-03-07	0.610	0.610	0.600	0.600	0.433	2,140,000
2022-03-04	0.630	0.630	0.610	0.620	0.447	1,364,000
2022-03-03	0.620	0.630	0.610	0.630	0.455	1,748,000
2022-03-02	0.610	0.620	0.600	0.620	0.447	2,432,000

← NewerPage 18 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.