Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	0.355	0.360	0.355	0.360	0.301	32,000
2025-03-27	0.360	0.360	0.355	0.360	0.301	376,000
2025-03-26	0.360	0.360	0.355	0.360	0.301	304,000
2025-03-25	0.360	0.365	0.360	0.360	0.301	36,000
2025-03-21	0.360	0.370	0.360	0.370	0.310	332,000
2025-03-20	0.365	0.365	0.360	0.360	0.301	668,000
2025-03-19	0.365	0.370	0.360	0.365	0.305	240,000
2025-03-18	0.370	0.370	0.370	0.370	0.310	96,000
2025-03-17	0.375	0.375	0.375	0.375	0.314	108,000
2025-03-14	0.375	0.385	0.375	0.375	0.314	36,000
2025-03-13	0.375	0.385	0.375	0.385	0.322	24,000
2025-03-12	0.380	0.385	0.375	0.385	0.322	72,000
2025-03-11	0.375	0.385	0.375	0.385	0.322	40,000
2025-03-10	0.380	0.385	0.370	0.385	0.322	12,000
2025-03-07	0.380	0.380	0.365	0.375	0.314	444,000
2025-03-06	0.370	0.380	0.365	0.380	0.318	68,000
2025-03-05	0.375	0.380	0.370	0.380	0.318	60,000
2025-03-04	0.365	0.380	0.365	0.380	0.318	140,000
2025-03-03	0.360	0.380	0.360	0.380	0.318	404,000
2025-02-28	0.370	0.370	0.360	0.370	0.310	112,000
2025-02-27	0.375	0.375	0.365	0.375	0.314	136,000
2025-02-26	0.365	0.380	0.360	0.375	0.314	1,441,435
2025-02-25	0.370	0.375	0.360	0.375	0.314	144,000
2025-02-24	0.365	0.375	0.365	0.375	0.314	572,000
2025-02-21	0.360	0.360	0.330	0.360	0.301	1,284,000
2025-02-20	0.360	0.365	0.350	0.360	0.301	544,000
2025-02-19	0.365	0.370	0.365	0.370	0.310	20,000
2025-02-18	0.380	0.380	0.335	0.370	0.310	3,344,000
2025-02-17	0.385	0.385	0.380	0.380	0.318	192,000
2025-02-14	0.385	0.385	0.380	0.385	0.322	440,000
2025-02-13	0.375	0.390	0.375	0.390	0.326	244,000
2025-02-12	0.390	0.390	0.385	0.390	0.326	272,000
2025-02-11	0.385	0.390	0.375	0.390	0.326	96,000
2025-02-10	0.370	0.390	0.370	0.390	0.326	164,000
2025-02-07	0.370	0.385	0.370	0.380	0.318	1,216,000
2025-02-06	0.385	0.395	0.360	0.370	0.310	2,268,000
2025-02-05	0.395	0.395	0.380	0.390	0.326	1,420,000
2025-02-04	0.415	0.415	0.395	0.405	0.339	172,000
2025-02-03	0.400	0.400	0.395	0.400	0.335	368,000
2025-01-28	0.400	0.400	0.400	0.400	0.335	60,000
2025-01-27	0.430	0.430	0.400	0.405	0.339	3,080,000
2025-01-24	0.440	0.450	0.430	0.440	0.368	124,000
2025-01-23	0.430	0.440	0.430	0.440	0.368	104,000
2025-01-21	0.430	0.440	0.430	0.440	0.368	160,000
2025-01-17	0.440	0.440	0.440	0.440	0.368	8,000
2025-01-16	0.435	0.435	0.430	0.430	0.360	236,000
2025-01-15	0.440	0.440	0.440	0.440	0.368	96,000
2025-01-14	0.440	0.440	0.430	0.430	0.360	12,000
2025-01-13	0.440	0.440	0.440	0.440	0.368	80,000
2025-01-10	0.450	0.450	0.440	0.440	0.368	1,032,000
2025-01-09	0.450	0.460	0.450	0.460	0.385	40,000
2025-01-07	0.450	0.450	0.450	0.450	0.377	672,000
2025-01-06	0.455	0.455	0.455	0.455	0.381	16,000
2025-01-03	0.455	0.455	0.450	0.455	0.381	156,000
2025-01-02	0.450	0.450	0.450	0.450	0.377	556,000
2024-12-31	0.455	0.455	0.450	0.450	0.377	172,000
2024-12-30	0.460	0.460	0.460	0.460	0.385	612,000
2024-12-27	0.465	0.470	0.460	0.470	0.393	488,000
2024-12-24	0.470	0.470	0.460	0.465	0.389	1,016,000
2024-12-23	0.470	0.470	0.470	0.470	0.393	60,000

← NewerPage 7 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.