Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	2.660	2.660	2.610	2.610	1.763	23,000
2023-03-15	2.600	2.700	2.590	2.700	1.824	53,000
2023-03-14	2.700	2.700	2.610	2.610	1.763	37,075
2023-03-13	2.620	2.650	2.620	2.650	1.790	1,125
2023-03-10	2.700	2.790	2.670	2.680	1.810	9,000
2023-03-09	2.740	2.740	2.680	2.730	1.844	13,000
2023-03-08	2.780	2.850	2.660	2.720	1.837	18,000
2023-03-07	2.660	2.780	2.660	2.780	1.878	4,000
2023-03-06	2.760	2.760	2.660	2.660	1.797	5,025
2023-03-03	2.690	2.760	2.690	2.760	1.864	21,000
2023-03-02	2.840	2.850	2.780	2.850	1.925	44,000
2023-03-01	2.640	2.910	2.640	2.900	1.959	141,000
2023-02-28	2.540	2.720	2.540	2.640	1.783	32,000
2023-02-27	2.470	2.620	2.470	2.510	1.695	28,000
2023-02-24	2.510	2.510	2.450	2.460	1.662	11,000
2023-02-23	2.550	2.550	2.510	2.510	1.695	45,000
2023-02-22	2.490	2.550	2.490	2.550	1.722	6,000
2023-02-21	2.460	2.470	2.460	2.470	1.668	8,000
2023-02-20	2.500	2.500	2.460	2.470	1.668	6,000
2023-02-17	2.510	2.520	2.510	2.510	1.695	10,000
2023-02-16	2.480	2.500	2.450	2.470	1.668	21,000
2023-02-15	2.510	2.510	2.480	2.490	1.682	29,250
2023-02-14	2.620	2.620	2.520	2.520	1.702	13,000
2023-02-13	2.650	2.650	2.620	2.620	1.770	97,000
2023-02-10	2.700	2.700	2.660	2.660	1.797	11,000
2023-02-09	2.760	2.760	2.700	2.700	1.824	63,000
2023-02-08	2.740	2.750	2.740	2.750	1.858	2,000
2023-02-07	2.790	2.840	2.740	2.740	1.851	8,000
2023-02-06	2.850	2.850	2.790	2.790	1.885	88,000
2023-02-03	2.870	2.870	2.870	2.870	1.939	19,000
2023-02-02	2.830	2.960	2.800	2.800	1.891	16,000
2023-02-01	2.820	2.880	2.820	2.880	1.945	12,000
2023-01-31	2.770	2.820	2.760	2.810	1.898	9,300
2023-01-30	2.820	2.900	2.770	2.770	1.871	33,927
2023-01-27	2.680	2.810	2.680	2.810	1.898	120,000
2023-01-26	2.640	2.680	2.640	2.680	1.810	9,000
2023-01-20	2.500	2.650	2.500	2.650	1.790	22,250
2023-01-19	2.490	2.520	2.490	2.520	1.702	59,000
2023-01-18	2.510	2.520	2.500	2.510	1.695	19,000
2023-01-17	2.420	2.560	2.420	2.510	1.695	95,000
2023-01-16	2.430	2.450	2.400	2.420	1.635	23,750
2023-01-13	2.310	2.540	2.310	2.450	1.655	214,575
2023-01-12	2.370	2.450	2.360	2.390	1.614	311,000
2023-01-11	2.360	2.450	2.360	2.450	1.655	14,000
2023-01-10	2.500	2.650	2.440	2.450	1.655	84,250
2023-01-09	2.510	2.510	2.510	2.510	1.695	1,000
2023-01-06	2.480	2.650	2.480	2.540	1.716	34,450
2023-01-05	2.560	2.600	2.470	2.480	1.675	32,000
2023-01-04	2.350	2.560	2.350	2.400	1.621	16,000
2023-01-03	2.490	2.500	2.380	2.430	1.641	7,000
2022-12-30	2.360	2.370	2.350	2.370	1.601	2,000
2022-12-29	2.380	2.380	2.340	2.370	1.601	20,000
2022-12-28	2.390	2.390	2.380	2.390	1.614	13,000
2022-12-23	2.370	2.370	2.330	2.340	1.581	29,000
2022-12-22	2.420	2.420	2.370	2.370	1.601	2,000
2022-12-21	2.410	2.420	2.410	2.420	1.635	2,000
2022-12-20	2.440	2.440	2.420	2.420	1.635	3,000
2022-12-19	2.450	2.600	2.410	2.450	1.655	32,000
2022-12-16	2.460	2.480	2.460	2.480	1.675	55,000
2022-12-15	2.600	2.600	2.460	2.500	1.689	164,000

← NewerPage 14 of 19 · 1,112 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-27	0.1500 HKD
2025-06-18	0.1000 HKD
2024-09-05	0.9000 HKD
2021-05-28	0.0375 HKD
2019-10-14	0.1100 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.