Beijing Enterprises Urban Resources historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.475	0.530	0.475	0.520	0.375	16,868,000
2021-11-30	0.520	0.520	0.470	0.475	0.343	64,724,000
2021-11-29	0.530	0.530	0.500	0.510	0.368	11,544,000
2021-11-26	0.550	0.560	0.530	0.530	0.383	7,880,000
2021-11-25	0.560	0.580	0.540	0.550	0.397	9,349,774
2021-11-24	0.570	0.570	0.540	0.560	0.404	10,107,570
2021-11-23	0.580	0.580	0.560	0.570	0.411	3,672,000
2021-11-22	0.570	0.600	0.570	0.580	0.419	5,496,000
2021-11-19	0.590	0.590	0.560	0.580	0.419	10,080,000
2021-11-18	0.640	0.650	0.570	0.600	0.433	23,440,000
2021-11-17	0.660	0.660	0.620	0.640	0.462	11,084,000
2021-11-16	0.660	0.670	0.650	0.670	0.484	4,164,000
2021-11-15	0.680	0.680	0.650	0.660	0.476	4,932,000
2021-11-12	0.710	0.710	0.670	0.680	0.491	7,732,000
2021-11-11	0.710	0.720	0.690	0.710	0.512	3,488,000
2021-11-10	0.710	0.730	0.700	0.710	0.512	2,704,000
2021-11-09	0.720	0.720	0.700	0.700	0.505	1,376,000
2021-11-08	0.710	0.730	0.700	0.720	0.520	848,000
2021-11-05	0.720	0.730	0.710	0.710	0.512	2,030,000
2021-11-04	0.770	0.770	0.720	0.720	0.520	11,668,000
2021-11-03	0.790	0.790	0.760	0.760	0.548	4,324,000
2021-11-02	0.810	0.810	0.780	0.780	0.563	1,492,000
2021-11-01	0.790	0.810	0.770	0.800	0.577	6,796,000
2021-10-29	0.780	0.790	0.780	0.790	0.570	1,424,000
2021-10-28	0.780	0.790	0.780	0.780	0.563	2,604,000
2021-10-27	0.810	0.820	0.780	0.780	0.563	4,040,000
2021-10-26	0.800	0.820	0.800	0.810	0.585	4,836,000
2021-10-25	0.790	0.810	0.780	0.780	0.563	3,640,000
2021-10-22	0.810	0.810	0.800	0.800	0.577	4,120,000
2021-10-21	0.810	0.820	0.800	0.810	0.585	2,376,000

← NewerPage 20 of 20 · 1,170 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.