Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-06	0.405	0.410	0.400	0.410	0.373	1,064,000
2025-10-03	0.405	0.410	0.400	0.410	0.373	704,000
2025-10-02	0.405	0.410	0.405	0.410	0.373	84,000
2025-09-30	0.415	0.420	0.405	0.410	0.373	1,840,000
2025-09-29	0.400	0.410	0.400	0.410	0.373	4,120,000
2025-09-26	0.395	0.400	0.395	0.400	0.364	112,000
2025-09-25	0.395	0.405	0.395	0.400	0.364	1,884,000
2025-09-24	0.400	0.400	0.395	0.400	0.364	332,000
2025-09-23	0.400	0.400	0.395	0.400	0.364	636,000
2025-09-22	0.400	0.410	0.400	0.405	0.369	656,000
2025-09-19	0.400	0.410	0.395	0.410	0.373	1,240,000
2025-09-18	0.405	0.405	0.395	0.400	0.364	1,432,000
2025-09-17	0.405	0.405	0.400	0.405	0.369	972,000
2025-09-16	0.410	0.410	0.405	0.410	0.373	1,768,000
2025-09-15	0.400	0.410	0.400	0.410	0.373	3,172,000
2025-09-12	0.400	0.405	0.395	0.405	0.369	1,712,000
2025-09-11	0.395	0.400	0.390	0.400	0.364	372,000
2025-09-10	0.385	0.395	0.385	0.395	0.360	2,388,000
2025-09-09	0.390	0.390	0.380	0.385	0.350	416,000
2025-09-08	0.380	0.395	0.380	0.390	0.355	1,128,000
2025-09-05	0.385	0.390	0.375	0.380	0.346	1,060,000
2025-09-04	0.390	0.400	0.390	0.390	0.339	1,768,000
2025-09-03	0.400	0.400	0.395	0.400	0.347	864,000
2025-09-02	0.400	0.400	0.395	0.395	0.343	184,000
2025-09-01	0.400	0.400	0.390	0.395	0.343	708,000
2025-08-29	0.380	0.400	0.380	0.395	0.343	2,988,000
2025-08-28	0.380	0.390	0.380	0.380	0.330	980,000
2025-08-27	0.385	0.390	0.375	0.375	0.326	5,780,000
2025-08-26	0.360	0.365	0.360	0.365	0.317	708,000
2025-08-25	0.355	0.355	0.350	0.350	0.304	2,116,000
2025-08-22	0.350	0.355	0.350	0.355	0.308	916,000
2025-08-21	0.355	0.355	0.350	0.350	0.304	832,000
2025-08-20	0.355	0.355	0.350	0.355	0.308	1,516,000
2025-08-19	0.360	0.360	0.355	0.355	0.308	184,000
2025-08-18	0.355	0.360	0.350	0.360	0.313	3,060,000
2025-08-15	0.360	0.365	0.350	0.360	0.313	2,896,000
2025-08-14	0.360	0.365	0.360	0.365	0.317	288,000
2025-08-13	0.360	0.360	0.355	0.360	0.313	692,000
2025-08-12	0.365	0.365	0.355	0.360	0.313	800,000
2025-08-11	0.355	0.355	0.350	0.355	0.308	1,976,000
2025-08-08	0.355	0.365	0.355	0.355	0.308	580,000
2025-08-07	0.360	0.365	0.360	0.360	0.313	564,000
2025-08-06	0.355	0.355	0.350	0.350	0.304	596,000
2025-08-05	0.355	0.355	0.350	0.350	0.304	500,000
2025-08-04	0.355	0.355	0.350	0.350	0.304	1,520,000
2025-08-01	0.355	0.355	0.355	0.355	0.308	344,000
2025-07-31	0.360	0.360	0.355	0.360	0.313	508,000
2025-07-30	0.365	0.365	0.360	0.360	0.313	1,784,000
2025-07-29	0.370	0.370	0.365	0.365	0.317	612,000
2025-07-28	0.370	0.370	0.365	0.370	0.321	816,000
2025-07-25	0.375	0.375	0.370	0.375	0.326	532,000
2025-07-24	0.375	0.375	0.370	0.370	0.321	2,248,000
2025-07-23	0.365	0.380	0.360	0.375	0.326	1,948,000
2025-07-22	0.365	0.365	0.360	0.365	0.317	636,000
2025-07-21	0.365	0.370	0.365	0.365	0.317	196,000
2025-07-18	0.360	0.360	0.360	0.360	0.313	4,000
2025-07-17	0.360	0.360	0.350	0.360	0.313	1,288,000
2025-07-16	0.360	0.360	0.360	0.360	0.313	364,000
2025-07-15	0.365	0.365	0.360	0.360	0.313	112,000
2025-07-14	0.365	0.365	0.360	0.365	0.317	80,000

← NewerPage 5 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.