Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	0.360	0.370	0.360	0.365	0.317	676,000
2025-07-10	0.360	0.360	0.355	0.360	0.313	336,000
2025-07-09	0.360	0.365	0.360	0.360	0.313	268,000
2025-07-08	0.350	0.360	0.350	0.360	0.313	188,000
2025-07-07	0.360	0.360	0.350	0.350	0.304	88,000
2025-07-03	0.360	0.360	0.350	0.350	0.304	352,000
2025-07-02	0.350	0.360	0.350	0.360	0.313	28,000
2025-06-30	0.340	0.355	0.340	0.355	0.308	12,000
2025-06-27	0.360	0.360	0.345	0.345	0.300	352,000
2025-06-26	0.350	0.355	0.350	0.350	0.304	980,000
2025-06-25	0.355	0.360	0.350	0.360	0.313	968,000
2025-06-24	0.350	0.355	0.350	0.355	0.308	276,000
2025-06-23	0.350	0.350	0.350	0.350	0.304	164,000
2025-06-20	0.345	0.350	0.340	0.350	0.304	116,000
2025-06-19	0.340	0.345	0.340	0.340	0.295	36,000
2025-06-18	0.350	0.350	0.350	0.350	0.304	96,000
2025-06-17	0.340	0.340	0.340	0.340	0.295	24,000
2025-06-16	0.345	0.345	0.340	0.340	0.295	796,000
2025-06-13	0.345	0.350	0.345	0.350	0.304	140,000
2025-06-12	0.350	0.350	0.350	0.350	0.304	280,000
2025-06-11	0.350	0.360	0.350	0.350	0.304	1,200,000
2025-06-10	0.350	0.355	0.325	0.345	0.300	3,072,000
2025-06-09	0.360	0.360	0.350	0.355	0.308	188,000
2025-06-06	0.350	0.350	0.345	0.345	0.300	272,000
2025-06-05	0.360	0.360	0.355	0.360	0.313	628,000
2025-06-03	0.350	0.360	0.350	0.360	0.301	64,000
2025-05-30	0.355	0.355	0.355	0.355	0.297	64,000
2025-05-29	0.365	0.365	0.360	0.365	0.305	128,000
2025-05-28	0.350	0.365	0.350	0.365	0.305	984,000
2025-05-27	0.350	0.350	0.345	0.345	0.289	56,000
2025-05-23	0.345	0.350	0.345	0.350	0.293	464,000
2025-05-22	0.350	0.355	0.350	0.355	0.297	508,000
2025-05-21	0.345	0.355	0.345	0.355	0.297	596,000
2025-05-20	0.340	0.350	0.340	0.350	0.293	484,000
2025-05-19	0.335	0.340	0.335	0.335	0.280	240,000
2025-05-15	0.330	0.335	0.330	0.335	0.280	324,000
2025-05-14	0.330	0.340	0.330	0.335	0.280	164,000
2025-05-13	0.335	0.335	0.330	0.330	0.276	108,000
2025-05-12	0.330	0.335	0.330	0.335	0.280	76,000
2025-05-09	0.335	0.335	0.330	0.330	0.276	296,000
2025-05-08	0.335	0.335	0.335	0.335	0.280	188,000
2025-05-07	0.340	0.340	0.340	0.340	0.285	356,000
2025-05-02	0.340	0.350	0.340	0.345	0.289	488,000
2025-04-30	0.330	0.335	0.325	0.330	0.276	856,000
2025-04-29	0.340	0.340	0.330	0.330	0.276	64,000
2025-04-28	0.330	0.340	0.325	0.340	0.285	400,000
2025-04-25	0.335	0.340	0.330	0.330	0.276	84,000
2025-04-23	0.335	0.340	0.325	0.340	0.285	288,000
2025-04-22	0.335	0.335	0.330	0.330	0.276	376,000
2025-04-17	0.335	0.335	0.330	0.335	0.280	256,000
2025-04-15	0.340	0.340	0.330	0.335	0.280	232,000
2025-04-14	0.340	0.345	0.335	0.340	0.285	72,000
2025-04-11	0.340	0.340	0.335	0.335	0.280	144,000
2025-04-10	0.345	0.355	0.335	0.345	0.289	384,000
2025-04-09	0.345	0.345	0.340	0.345	0.289	108,000
2025-04-08	0.340	0.345	0.335	0.345	0.289	116,000
2025-04-07	0.355	0.355	0.340	0.345	0.289	1,176,000
2025-04-02	0.360	0.360	0.355	0.355	0.297	72,000
2025-04-01	0.355	0.370	0.355	0.360	0.301	88,000
2025-03-31	0.365	0.365	0.355	0.355	0.297	44,000

← NewerPage 6 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.