Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	0.435	0.440	0.435	0.440	0.400	736,000
2026-04-22	0.435	0.440	0.435	0.440	0.400	1,288,000
2026-04-21	0.430	0.440	0.430	0.435	0.396	4,432,000
2026-04-20	0.435	0.440	0.430	0.440	0.400	2,256,000
2026-04-17	0.435	0.440	0.435	0.440	0.400	3,080,000
2026-04-16	0.430	0.440	0.430	0.440	0.400	3,832,000
2026-04-15	0.425	0.430	0.425	0.430	0.391	1,204,000
2026-04-14	0.425	0.425	0.420	0.425	0.387	492,000
2026-04-13	0.420	0.425	0.420	0.425	0.387	1,048,000
2026-04-10	0.420	0.425	0.420	0.425	0.387	2,080,000
2026-04-09	0.420	0.420	0.420	0.420	0.382	460,000
2026-04-08	0.420	0.420	0.410	0.420	0.382	804,000
2026-04-02	0.410	0.420	0.410	0.420	0.382	180,000
2026-04-01	0.415	0.420	0.410	0.420	0.382	1,596,000
2026-03-31	0.410	0.410	0.405	0.410	0.373	384,000
2026-03-30	0.410	0.410	0.405	0.410	0.373	1,692,000
2026-03-27	0.410	0.415	0.405	0.415	0.378	712,000
2026-03-26	0.410	0.415	0.400	0.410	0.373	1,040,000
2026-03-25	0.415	0.415	0.405	0.410	0.373	4,784,000
2026-03-24	0.405	0.410	0.405	0.410	0.373	156,000
2026-03-23	0.405	0.410	0.400	0.405	0.369	376,000
2026-03-20	0.400	0.405	0.400	0.405	0.369	404,000
2026-03-19	0.400	0.410	0.400	0.405	0.369	132,000
2026-03-18	0.415	0.420	0.400	0.410	0.373	10,096,000
2026-03-17	0.385	0.385	0.385	0.385	0.350	28,000
2026-03-16	0.390	0.390	0.385	0.385	0.350	424,000
2026-03-13	0.390	0.390	0.390	0.390	0.355	8,000
2026-03-09	0.385	0.390	0.385	0.390	0.355	88,000
2026-03-05	0.395	0.395	0.390	0.390	0.355	164,000
2026-03-04	0.390	0.395	0.385	0.395	0.360	264,000
2026-03-03	0.390	0.400	0.390	0.400	0.364	316,000
2026-02-27	0.395	0.400	0.390	0.400	0.364	196,000
2026-02-26	0.395	0.400	0.395	0.400	0.364	28,000
2026-02-25	0.395	0.395	0.390	0.395	0.360	536,000
2026-02-24	0.390	0.395	0.390	0.395	0.360	168,000
2026-02-23	0.390	0.390	0.390	0.390	0.355	232,000
2026-02-20	0.395	0.395	0.395	0.395	0.360	4,000
2026-02-16	0.390	0.390	0.390	0.390	0.355	20,000
2026-02-13	0.390	0.395	0.390	0.390	0.355	256,000
2026-02-11	0.400	0.400	0.400	0.400	0.364	64,000
2026-02-10	0.390	0.395	0.390	0.395	0.360	448,000
2026-02-09	0.395	0.395	0.395	0.395	0.360	172,000
2026-02-06	0.395	0.395	0.395	0.395	0.360	8,000
2026-02-05	0.400	0.400	0.395	0.395	0.360	212,000
2026-02-04	0.395	0.395	0.395	0.395	0.360	12,000
2026-02-02	0.395	0.405	0.395	0.405	0.369	448,000
2026-01-30	0.395	0.395	0.395	0.395	0.360	24,000
2026-01-29	0.400	0.400	0.395	0.400	0.364	456,000
2026-01-28	0.400	0.405	0.400	0.405	0.369	228,000
2026-01-27	0.405	0.410	0.405	0.410	0.373	32,000
2026-01-26	0.400	0.410	0.400	0.410	0.373	1,840,000
2026-01-23	0.405	0.405	0.395	0.395	0.360	36,000
2026-01-22	0.395	0.405	0.395	0.405	0.369	1,200,000
2026-01-21	0.390	0.390	0.390	0.390	0.355	116,000
2026-01-19	0.385	0.385	0.385	0.385	0.350	40,000
2026-01-15	0.385	0.390	0.385	0.390	0.355	320,000
2026-01-14	0.395	0.395	0.395	0.395	0.360	200,000
2026-01-13	0.390	0.390	0.390	0.390	0.355	276,000
2026-01-12	0.395	0.400	0.385	0.400	0.364	1,504,000
2026-01-09	0.395	0.395	0.390	0.390	0.355	272,000

← NewerPage 3 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.