Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-09	0.395	0.395	0.390	0.390	0.355	272,000
2026-01-08	0.400	0.400	0.395	0.395	0.360	180,000
2026-01-07	0.390	0.395	0.390	0.395	0.360	96,000
2026-01-06	0.395	0.395	0.390	0.395	0.360	540,000
2026-01-05	0.395	0.395	0.395	0.395	0.360	348,000
2026-01-02	0.395	0.395	0.395	0.395	0.360	248,000
2025-12-31	0.400	0.400	0.395	0.395	0.360	44,000
2025-12-30	0.395	0.400	0.395	0.400	0.364	20,000
2025-12-29	0.400	0.400	0.395	0.395	0.360	832,000
2025-12-24	0.400	0.400	0.400	0.400	0.364	136,000
2025-12-23	0.400	0.400	0.400	0.400	0.364	112,000
2025-12-22	0.405	0.405	0.400	0.400	0.364	112,000
2025-12-19	0.400	0.400	0.400	0.400	0.364	144,000
2025-12-18	0.400	0.400	0.400	0.400	0.364	24,000
2025-12-17	0.400	0.400	0.400	0.400	0.364	36,000
2025-12-16	0.400	0.405	0.395	0.405	0.369	300,000
2025-12-15	0.400	0.410	0.400	0.410	0.373	200,000
2025-12-12	0.405	0.410	0.400	0.410	0.373	1,284,000
2025-12-11	0.405	0.410	0.405	0.410	0.373	96,000
2025-12-09	0.415	0.415	0.410	0.410	0.373	948,000
2025-12-08	0.415	0.415	0.415	0.415	0.378	44,000
2025-12-05	0.415	0.420	0.415	0.415	0.378	348,000
2025-12-04	0.420	0.420	0.420	0.420	0.382	24,000
2025-12-03	0.415	0.420	0.415	0.420	0.382	60,000
2025-12-02	0.415	0.420	0.415	0.420	0.382	196,000
2025-11-28	0.415	0.420	0.415	0.420	0.382	520,000
2025-11-27	0.415	0.425	0.415	0.425	0.387	632,000
2025-11-26	0.410	0.425	0.410	0.420	0.382	1,704,000
2025-11-25	0.420	0.420	0.410	0.420	0.382	632,000
2025-11-24	0.420	0.420	0.420	0.420	0.382	240,000
2025-11-21	0.415	0.420	0.405	0.420	0.382	1,200,000
2025-11-19	0.415	0.420	0.415	0.420	0.382	60,000
2025-11-18	0.415	0.420	0.415	0.415	0.378	408,000
2025-11-17	0.420	0.425	0.420	0.425	0.387	2,904,000
2025-11-14	0.415	0.425	0.415	0.425	0.387	2,544,000
2025-11-13	0.425	0.430	0.415	0.420	0.382	2,080,000
2025-11-12	0.415	0.420	0.415	0.420	0.382	740,000
2025-11-11	0.430	0.430	0.415	0.420	0.382	832,000
2025-11-07	0.420	0.420	0.415	0.420	0.382	568,000
2025-11-06	0.415	0.420	0.415	0.420	0.382	72,000
2025-11-05	0.420	0.420	0.415	0.420	0.382	724,000
2025-11-04	0.420	0.420	0.415	0.420	0.382	176,000
2025-11-03	0.420	0.435	0.420	0.430	0.391	1,488,000
2025-10-31	0.420	0.420	0.415	0.420	0.382	620,000
2025-10-30	0.415	0.420	0.415	0.420	0.382	1,468,000
2025-10-28	0.415	0.425	0.415	0.425	0.387	28,000
2025-10-27	0.420	0.430	0.415	0.420	0.382	1,488,000
2025-10-24	0.410	0.420	0.410	0.420	0.382	572,000
2025-10-23	0.410	0.415	0.410	0.415	0.378	316,000
2025-10-22	0.415	0.415	0.410	0.415	0.378	204,000
2025-10-21	0.410	0.415	0.410	0.415	0.378	1,612,000
2025-10-20	0.415	0.415	0.410	0.415	0.378	40,000
2025-10-17	0.410	0.425	0.410	0.420	0.382	1,252,000
2025-10-16	0.415	0.415	0.410	0.415	0.378	56,000
2025-10-15	0.410	0.415	0.410	0.415	0.378	116,000
2025-10-14	0.415	0.415	0.410	0.415	0.378	536,000
2025-10-13	0.405	0.425	0.400	0.425	0.387	3,484,000
2025-10-10	0.410	0.425	0.405	0.415	0.378	4,032,000
2025-10-09	0.410	0.410	0.405	0.410	0.373	344,000
2025-10-08	0.410	0.410	0.405	0.410	0.373	464,000

← NewerPage 4 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.