Beijing Enterprises Urban Resources Group Limited (3718.HK) HKSE

0.42

-0.005(-1.19%)

Updated at December 05 01:13PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.42	0.42	0.42	0.42	0.42	48,000
December 03, 2025	0.42	0.42	0.42	0.42	0.42	60,000
December 02, 2025	0.42	0.42	0.42	0.42	0.42	196,000
December 01, 2025	0.42	0.42	0.42	0.42	0.42	0
November 28, 2025	0.42	0.42	0.42	0.42	0.42	520,000
November 27, 2025	0.42	0.43	0.43	0.43	0.42	1.16M
November 26, 2025	0.41	0.42	0.42	0.43	0.41	1.7M
November 25, 2025	0.42	0.42	0.42	0.42	0.41	632,000
November 24, 2025	0.42	0.42	0.42	0.42	0.42	240,000
November 21, 2025	0.42	0.42	0.42	0.42	0.41	1.21M
November 20, 2025	0.42	0.42	0.42	0.42	0.42	0
November 19, 2025	0.42	0.42	0.42	0.42	0.42	68,000
November 18, 2025	0.42	0.42	0.42	0.42	0.42	268,000
November 17, 2025	0.42	0.43	0.43	0.43	0.42	2.96M
November 14, 2025	0.42	0.43	0.43	0.43	0.42	2.55M
November 13, 2025	0.43	0.42	0.42	0.43	0.42	2.08M
November 12, 2025	0.42	0.42	0.42	0.42	0.42	1.11M
November 11, 2025	0.43	0.42	0.42	0.43	0.42	840,000
November 10, 2025	0.42	0.42	0.42	0.42	0.42	0
November 07, 2025	0.42	0.42	0.42	0.42	0.42	576,000
November 06, 2025	0.42	0.42	0.42	0.42	0.42	80,000
November 05, 2025	0.42	0.42	0.42	0.42	0.42	732,000
November 04, 2025	0.42	0.42	0.42	0.42	0.42	176,000
November 03, 2025	0.42	0.43	0.43	0.44	0.42	1.49M
October 31, 2025	0.42	0.42	0.42	0.42	0.42	628,000
October 30, 2025	0.42	0.42	0.42	0.42	0.42	1.48M
October 28, 2025	0.42	0.43	0.43	0.43	0.42	32,000
October 27, 2025	0.42	0.42	0.42	0.43	0.42	1.49M
October 24, 2025	0.41	0.42	0.42	0.42	0.41	572,000
October 23, 2025	0.41	0.42	0.42	0.42	0.41	320,000
October 22, 2025	0.42	0.42	0.42	0.42	0.41	304,000
October 21, 2025	0.41	0.42	0.42	0.42	0.41	1.62M
October 20, 2025	0.42	0.42	0.42	0.42	0.42	40,000
October 17, 2025	0.41	0.42	0.42	0.43	0.41	1.26M
October 16, 2025	0.42	0.42	0.42	0.42	0.41	64,000
October 15, 2025	0.41	0.42	0.42	0.42	0.41	116,000
October 14, 2025	0.42	0.42	0.42	0.42	0.41	540,000
October 13, 2025	0.41	0.43	0.43	0.43	0.4	3.48M
October 10, 2025	0.41	0.42	0.42	0.43	0.41	4.04M
October 09, 2025	0.41	0.41	0.41	0.41	0.41	348,000
October 08, 2025	0.41	0.41	0.41	0.41	0.41	476,000
October 06, 2025	0.41	0.41	0.41	0.41	0.4	1.06M
October 03, 2025	0.41	0.41	0.41	0.41	0.4	712,000
October 02, 2025	0.41	0.41	0.41	0.41	0.41	92,000
September 30, 2025	0.42	0.41	0.41	0.42	0.41	1.84M
September 29, 2025	0.4	0.41	0.41	0.41	0.4	4.12M
September 26, 2025	0.4	0.4	0.4	0.4	0.4	116,000
September 25, 2025	0.4	0.4	0.4	0.41	0.4	1.89M
September 24, 2025	0.4	0.4	0.4	0.4	0.4	332,000
September 23, 2025	0.4	0.4	0.4	0.4	0.4	644,000
September 22, 2025	0.4	0.41	0.41	0.41	0.4	672,000
September 19, 2025	0.4	0.41	0.41	0.41	0.4	1.35M
September 18, 2025	0.41	0.4	0.4	0.41	0.4	1.44M
September 17, 2025	0.41	0.41	0.41	0.41	0.4	972,000
September 16, 2025	0.41	0.41	0.41	0.41	0.41	1.77M
September 15, 2025	0.4	0.41	0.41	0.41	0.4	3.18M
September 12, 2025	0.4	0.41	0.41	0.41	0.4	1.73M
September 11, 2025	0.4	0.4	0.4	0.4	0.39	388,000
September 10, 2025	0.39	0.4	0.4	0.4	0.39	2.39M
September 09, 2025	0.39	0.39	0.39	0.39	0.38	432,000