Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.420	0.420	0.405	0.415	0.396	1,060,000
2026-07-22	0.415	0.420	0.415	0.415	0.396	2,280,000
2026-07-21	0.400	0.415	0.400	0.415	0.396	2,244,000
2026-07-20	0.400	0.400	0.400	0.400	0.382	4,000
2026-07-17	0.400	0.400	0.400	0.400	0.382	12,000
2026-07-16	0.405	0.405	0.405	0.405	0.387	88,000
2026-07-15	0.400	0.400	0.395	0.400	0.382	48,000
2026-07-14	0.400	0.400	0.400	0.400	0.382	44,000
2026-07-13	0.395	0.400	0.390	0.395	0.377	136,000
2026-07-10	0.400	0.400	0.400	0.400	0.382	4,000
2026-07-09	0.400	0.400	0.400	0.400	0.382	40,000
2026-07-08	0.400	0.400	0.390	0.400	0.382	264,000
2026-07-07	0.400	0.400	0.390	0.400	0.382	408,000
2026-07-06	0.395	0.400	0.395	0.400	0.382	76,000
2026-07-03	0.395	0.395	0.390	0.395	0.377	276,000
2026-07-02	0.405	0.405	0.390	0.400	0.382	588,000
2026-06-30	0.400	0.400	0.400	0.400	0.382	12,000
2026-06-29	0.400	0.400	0.400	0.400	0.382	272,000
2026-06-26	0.400	0.400	0.390	0.390	0.373	1,592,000
2026-06-25	0.405	0.410	0.395	0.405	0.387	2,236,000
2026-06-24	0.410	0.415	0.410	0.415	0.396	408,000
2026-06-23	0.410	0.415	0.410	0.415	0.396	220,000
2026-06-22	0.415	0.415	0.410	0.415	0.396	144,000
2026-06-18	0.410	0.415	0.405	0.415	0.396	1,540,000
2026-06-17	0.415	0.420	0.410	0.420	0.401	124,000
2026-06-16	0.420	0.420	0.415	0.420	0.401	220,000
2026-06-15	0.420	0.425	0.415	0.425	0.406	1,060,000
2026-06-12	0.410	0.420	0.410	0.420	0.401	604,000
2026-06-11	0.405	0.415	0.400	0.410	0.392	1,584,000
2026-06-10	0.410	0.410	0.405	0.410	0.392	296,000
2026-06-08	0.405	0.410	0.405	0.410	0.392	356,000
2026-06-05	0.405	0.410	0.405	0.410	0.392	476,000
2026-06-04	0.415	0.415	0.405	0.410	0.392	284,000
2026-06-03	0.415	0.415	0.405	0.410	0.392	112,000
2026-06-02	0.405	0.415	0.405	0.415	0.396	448,000
2026-06-01	0.405	0.420	0.405	0.405	0.387	4,612,000
2026-05-29	0.415	0.425	0.410	0.425	0.387	4,212,000
2026-05-28	0.420	0.425	0.420	0.425	0.387	732,000
2026-05-27	0.425	0.430	0.420	0.420	0.382	764,000
2026-05-26	0.430	0.430	0.420	0.425	0.387	3,080,000
2026-05-22	0.430	0.435	0.425	0.435	0.396	460,000
2026-05-21	0.430	0.435	0.425	0.435	0.396	1,524,000
2026-05-20	0.430	0.435	0.425	0.430	0.391	2,012,000
2026-05-19	0.430	0.440	0.425	0.440	0.400	3,812,000
2026-05-18	0.435	0.435	0.435	0.435	0.396	328,000
2026-05-15	0.435	0.435	0.430	0.435	0.396	452,000
2026-05-14	0.435	0.440	0.435	0.440	0.400	400,000
2026-05-13	0.440	0.440	0.435	0.440	0.400	2,672,000
2026-05-12	0.445	0.445	0.435	0.440	0.400	1,252,000
2026-05-11	0.440	0.445	0.435	0.445	0.405	2,552,000
2026-05-08	0.440	0.445	0.435	0.440	0.400	272,000
2026-05-07	0.445	0.445	0.440	0.445	0.405	396,000
2026-05-06	0.450	0.450	0.440	0.445	0.405	2,588,000
2026-05-05	0.450	0.450	0.445	0.445	0.405	1,432,000
2026-05-04	0.450	0.450	0.445	0.450	0.410	636,000
2026-04-30	0.450	0.450	0.445	0.450	0.410	984,000
2026-04-29	0.450	0.450	0.445	0.450	0.410	1,968,000
2026-04-28	0.450	0.450	0.445	0.450	0.410	2,096,000
2026-04-27	0.440	0.450	0.440	0.450	0.410	4,024,000
2026-04-24	0.435	0.440	0.435	0.440	0.400	2,240,000

← NewerPage 2 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.