Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	2.450	2.550	2.450	2.550	1.722	38,650
2022-12-13	2.470	2.550	2.420	2.470	1.668	146,000
2022-12-12	2.360	2.560	2.360	2.470	1.668	200,000
2022-12-09	2.510	2.600	2.420	2.510	1.695	78,750
2022-12-08	2.500	2.530	2.500	2.500	1.689	119,000
2022-12-07	2.350	2.490	2.350	2.460	1.662	27,000
2022-12-06	2.390	2.440	2.390	2.440	1.648	24,000
2022-12-05	2.350	2.350	2.310	2.340	1.581	30,325
2022-12-02	2.110	2.250	2.110	2.170	1.466	30,500
2022-12-01	2.090	2.150	2.090	2.150	1.452	8,550
2022-11-30	2.180	2.180	1.900	2.120	1.432	24,000
2022-11-29	2.190	2.190	2.180	2.180	1.473	4,000
2022-11-28	2.150	2.210	2.150	2.190	1.479	107,725
2022-11-25	2.230	2.400	2.140	2.210	1.493	21,000
2022-11-24	2.330	2.400	2.200	2.240	1.513	130,000
2022-11-23	2.450	2.480	2.450	2.460	1.662	28,000
2022-11-22	2.350	2.470	2.350	2.470	1.668	95,000
2022-11-21	2.390	2.390	2.210	2.320	1.567	81,000
2022-11-18	2.360	2.400	2.350	2.400	1.621	25,000
2022-11-17	2.100	2.350	2.090	2.350	1.587	69,000
2022-11-16	2.010	2.130	2.010	2.130	1.439	14,250
2022-11-15	2.100	2.100	2.060	2.070	1.398	4,000
2022-11-14	2.130	2.130	2.070	2.090	1.412	76,000
2022-11-11	2.100	2.310	2.090	2.140	1.446	15,075
2022-11-10	2.180	2.260	2.180	2.180	1.473	29,000
2022-11-09	2.360	2.360	2.260	2.270	1.533	131,000
2022-11-08	2.270	2.400	2.270	2.360	1.594	104,475
2022-11-07	2.060	2.230	2.060	2.220	1.500	126,050
2022-11-04	1.980	2.100	1.800	2.080	1.405	388,450
2022-11-03	1.820	2.030	1.820	2.030	1.371	467,125
2022-11-02	1.740	1.920	1.740	1.800	1.216	414,000
2022-11-01	1.730	1.730	1.730	1.730	1.169	23,000
2022-10-31	1.690	1.730	1.690	1.730	1.169	115,000
2022-10-28	1.750	1.750	1.700	1.750	1.182	79,000
2022-10-26	1.720	1.770	1.680	1.750	1.182	199,500
2022-10-25	1.740	1.740	1.680	1.680	1.135	27,025
2022-10-24	2.030	2.030	1.650	1.700	1.148	452,000
2022-10-21	1.810	1.900	1.810	1.900	1.283	1,000
2022-10-20	1.920	1.920	1.920	1.920	1.297	5,000
2022-10-19	1.890	1.920	1.850	1.920	1.297	51,000
2022-10-18	1.860	1.900	1.860	1.900	1.283	7,500
2022-10-17	1.850	1.850	1.850	1.850	1.250	1,000
2022-10-14	1.900	1.910	1.880	1.900	1.283	21,000
2022-10-13	2.150	2.150	1.980	1.980	1.337	42,540
2022-10-12	1.880	2.190	1.880	2.150	1.452	282,000
2022-10-11	1.810	1.880	1.810	1.880	1.270	18,200
2022-10-10	1.870	1.880	1.840	1.840	1.243	11,500
2022-10-07	1.780	1.880	1.780	1.870	1.263	138,100
2022-10-06	1.780	1.800	1.780	1.800	1.216	35,175
2022-10-05	1.780	1.830	1.780	1.780	1.202	89,250
2022-10-03	1.800	1.850	1.790	1.790	1.209	45,000
2022-09-30	1.780	1.800	1.780	1.800	1.216	20,850
2022-09-29	1.870	1.880	1.810	1.830	1.236	31,275
2022-09-28	1.900	1.900	1.780	1.790	1.209	103,750
2022-09-27	1.820	1.820	1.800	1.800	1.216	34,500
2022-09-26	1.900	1.900	1.810	1.810	1.223	16,000
2022-09-21	1.870	1.950	1.850	1.900	1.283	43,500
2022-09-20	2.000	2.000	1.880	1.920	1.297	57,000
2022-09-19	2.000	2.010	1.960	1.960	1.324	107,000
2022-09-16	2.010	2.080	1.980	2.000	1.351	170,000

← NewerPage 15 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.