Beijing Enterprises Urban Resources historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.370	0.375	0.370	0.375	0.375	68,000
2026-10-15	0.370	0.375	0.370	0.375	0.375	260,000
2026-10-14	0.375	0.375	0.370	0.375	0.375	368,000
2026-10-13	0.375	0.375	0.370	0.375	0.375	772,000
2026-10-12	0.380	0.385	0.375	0.380	0.380	664,000
2026-10-09	0.385	0.385	0.380	0.385	0.385	56,000
2026-10-08	0.390	0.390	0.385	0.390	0.390	172,000
2026-10-07	0.375	0.390	0.375	0.390	0.390	3,024,000
2026-10-06	0.370	0.380	0.370	0.380	0.380	376,000
2026-10-05	0.370	0.375	0.370	0.375	0.375	360,000
2026-10-02	0.370	0.375	0.370	0.375	0.375	992,000
2026-09-30	0.370	0.375	0.370	0.375	0.375	124,000
2026-09-29	0.375	0.375	0.370	0.375	0.375	92,000
2026-09-28	0.380	0.380	0.370	0.375	0.375	208,000
2026-09-25	0.380	0.380	0.375	0.380	0.380	12,000
2026-09-24	0.380	0.380	0.375	0.380	0.380	12,000
2026-09-23	0.375	0.380	0.375	0.380	0.380	164,000
2026-09-22	0.375	0.380	0.375	0.380	0.380	1,160,000
2026-09-21	0.375	0.380	0.375	0.380	0.380	1,160,000
2026-09-18	0.380	0.385	0.375	0.385	0.385	500,000
2026-09-17	0.385	0.385	0.380	0.385	0.385	244,000
2026-09-16	0.385	0.385	0.380	0.385	0.385	612,000
2026-09-15	0.380	0.385	0.380	0.385	0.385	628,000
2026-09-14	0.380	0.385	0.380	0.385	0.385	232,000
2026-09-11	0.385	0.385	0.380	0.385	0.385	104,000
2026-09-10	0.380	0.385	0.380	0.385	0.385	4,000
2026-09-09	0.390	0.390	0.380	0.385	0.385	652,000
2026-09-08	0.385	0.385	0.380	0.385	0.385	240,000
2026-09-07	0.380	0.385	0.380	0.380	0.380	104,000
2026-09-04	0.380	0.385	0.380	0.385	0.385	940,000
2026-09-03	0.400	0.400	0.395	0.400	0.382	3,424,000
2026-09-02	0.400	0.405	0.395	0.405	0.387	1,632,000
2026-09-01	0.400	0.405	0.395	0.405	0.387	1,024,000
2026-08-31	0.400	0.405	0.395	0.405	0.387	1,544,000
2026-08-28	0.405	0.405	0.400	0.405	0.387	288,000
2026-08-27	0.405	0.405	0.400	0.405	0.387	524,000
2026-08-26	0.400	0.405	0.395	0.405	0.387	1,756,000
2026-08-25	0.395	0.400	0.390	0.400	0.382	1,384,000
2026-08-24	0.405	0.405	0.390	0.400	0.382	1,660,000
2026-08-21	0.405	0.405	0.400	0.405	0.387	484,000
2026-08-20	0.400	0.410	0.400	0.410	0.392	24,000
2026-08-19	0.405	0.410	0.405	0.410	0.392	84,000
2026-08-18	0.400	0.405	0.390	0.405	0.387	984,000
2026-08-17	0.395	0.400	0.395	0.400	0.382	1,344,000
2026-08-14	0.400	0.405	0.395	0.405	0.387	352,000
2026-08-13	0.400	0.405	0.400	0.405	0.387	144,000
2026-08-12	0.405	0.405	0.400	0.405	0.387	48,000
2026-08-11	0.400	0.405	0.400	0.405	0.387	204,000
2026-08-10	0.405	0.405	0.400	0.405	0.387	120,000
2026-08-07	0.405	0.405	0.405	0.405	0.387	56,000
2026-08-06	0.400	0.405	0.400	0.405	0.387	1,096,000
2026-08-05	0.400	0.410	0.400	0.405	0.387	240,000
2026-08-04	0.410	0.410	0.400	0.405	0.387	244,000
2026-08-03	0.405	0.405	0.400	0.405	0.387	216,000
2026-07-31	0.405	0.405	0.400	0.405	0.387	120,000
2026-07-30	0.400	0.400	0.400	0.400	0.382	4,000
2026-07-29	0.405	0.405	0.400	0.400	0.382	92,000
2026-07-28	0.405	0.405	0.405	0.405	0.387	24,000
2026-07-27	0.415	0.415	0.400	0.400	0.382	1,312,000
2026-07-24	0.420	0.420	0.405	0.420	0.401	8,000

Page 1 of 3 · 124 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.