Besunyen Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	2.700	2.730	2.600	2.610	1.193	88,696
2022-06-15	2.790	2.800	2.710	2.720	1.243	59,870
2022-06-14	2.850	2.860	2.700	2.860	1.307	60,091
2022-06-13	2.920	2.920	2.900	2.920	1.334	7,391
2022-06-10	3.100	3.100	3.100	3.100	1.416	10,348
2022-06-09	3.280	3.280	3.100	3.100	1.416	10,348
2022-06-08	3.090	3.090	3.090	3.090	1.412	10,348
2022-06-07	3.060	3.090	3.060	3.080	1.407	89,620
2022-06-06	3.220	3.220	3.010	3.060	1.398	44,348
2022-06-02	3.300	3.310	3.280	3.310	1.512	13,304
2022-06-01	3.300	3.330	3.300	3.320	1.517	33,667
2022-05-31	3.440	3.480	3.300	3.330	1.522	57,652
2022-05-30	3.720	3.720	3.460	3.460	1.581	158,913
2022-05-27	3.600	3.650	3.600	3.650	1.668	10,717
2022-05-26	3.480	3.480	3.480	3.480	1.590	2,957
2022-05-25	3.430	3.490	3.420	3.490	1.595	14,783
2022-05-24	3.460	3.460	3.410	3.420	1.563	9,239
2022-05-23	3.520	3.550	3.470	3.520	1.608	11,900
2022-05-20	4.000	4.070	3.660	3.660	1.672	90,987
2022-05-19	3.600	3.810	3.600	3.790	1.732	19,217
2022-05-18	3.400	3.600	3.370	3.600	1.645	15,115
2022-05-17	3.300	3.350	3.300	3.350	1.531	8,870
2022-05-16	3.250	3.270	3.210	3.270	1.494	29,565
2022-05-13	3.000	3.120	3.000	3.120	1.426	2,957
2022-05-12	3.300	3.300	3.100	3.100	1.416	29,565
2022-05-11	3.240	3.450	3.240	3.400	1.554	31,043
2022-05-10	3.070	3.240	3.070	3.240	1.480	5,063
2022-05-06	3.050	3.070	3.050	3.070	1.403	3,400
2022-05-05	3.000	3.200	3.000	3.140	1.435	79,198
2022-05-04	3.000	3.100	2.900	3.100	1.416	15,965
2022-05-03	2.720	2.750	2.720	2.740	1.252	14,709
2022-04-29	2.900	3.100	2.700	2.710	1.238	387,452
2022-04-28	2.500	2.700	2.500	2.700	1.234	51,776
2022-04-27	2.890	2.900	2.890	2.900	1.325	1,811
2022-04-25	3.200	3.200	2.730	3.150	1.439	83,337
2022-04-22	3.400	3.400	3.300	3.300	1.508	1,441
2022-04-21	4.000	4.350	3.800	3.800	1.736	58,391
2022-04-20	4.300	4.300	4.010	4.010	1.832	49,115
2022-04-19	4.300	4.360	4.300	4.360	1.992	7,983
2022-04-14	0.107	0.111	0.105	0.109	1.992	110,389
2022-04-13	0.111	0.111	0.107	0.107	1.956	7,761
2022-04-12	0.106	0.111	0.106	0.107	1.956	8,722
2022-04-11	0.108	0.113	0.106	0.107	1.956	35,959
2022-04-08	0.110	0.113	0.109	0.112	2.047	4,287
2022-04-07	0.111	0.117	0.110	0.110	2.010	10,607
2022-04-06	0.114	0.114	0.110	0.112	2.047	18,626
2022-04-04	0.112	0.113	0.109	0.112	2.047	16,224
2022-04-01	0.111	0.118	0.110	0.110	2.010	21,620
2022-03-31	0.116	0.116	0.106	0.110	2.010	33,076
2022-03-30	0.113	0.131	0.109	0.116	2.120	526,926
2022-03-29	0.110	0.115	0.108	0.109	1.992	13,933
2022-03-28	0.111	0.115	0.111	0.113	2.065	32,596
2022-03-25	0.112	0.115	0.112	0.112	2.047	11,826
2022-03-24	0.112	0.119	0.112	0.112	2.047	32,374
2022-03-23	0.114	0.117	0.112	0.112	2.047	16,815
2022-03-22	0.111	0.132	0.111	0.112	2.047	383,017
2022-03-21	0.117	0.124	0.110	0.111	2.029	295,209
2022-03-18	0.111	0.118	0.111	0.112	2.047	216,528
2022-03-17	0.116	0.149	0.107	0.117	2.138	379,950
2022-03-16	0.112	0.117	0.109	0.114	2.084	70,846

← NewerPage 17 of 19 · 1,116 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.