Beijing Enterprises Urban Resources Group Limited - 3718.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.39	0.38	0.38	0.39	0.38	1.06M
September 04, 2025	0.39	0.39	0.37	0.4	0.39	1.77M
September 03, 2025	0.4	0.4	0.38	0.4	0.4	1.36M
September 02, 2025	0.4	0.4	0.38	0.4	0.4	184,000
September 01, 2025	0.4	0.4	0.38	0.4	0.39	708,000
August 29, 2025	0.38	0.4	0.38	0.4	0.38	3.28M
August 28, 2025	0.38	0.38	0.36	0.39	0.38	980,000
August 27, 2025	0.39	0.38	0.36	0.39	0.38	5.78M
August 26, 2025	0.36	0.37	0.35	0.37	0.36	708,000
August 25, 2025	0.36	0.35	0.35	0.36	0.35	2.12M
August 22, 2025	0.35	0.36	0.36	0.36	0.35	940,000
August 21, 2025	0.36	0.35	0.35	0.36	0.35	832,000
August 20, 2025	0.36	0.36	0.36	0.36	0.35	1.52M
August 19, 2025	0.36	0.36	0.36	0.36	0.36	184,000
August 18, 2025	0.36	0.36	0.36	0.36	0.35	3.06M
August 15, 2025	0.36	0.36	0.36	0.37	0.35	2.9M
August 14, 2025	0.36	0.37	0.37	0.37	0.36	288,000
August 13, 2025	0.36	0.36	0.36	0.36	0.36	692,000
August 12, 2025	0.37	0.36	0.36	0.37	0.36	800,000
August 11, 2025	0.36	0.36	0.36	0.36	0.35	2.01M
August 08, 2025	0.36	0.36	0.36	0.37	0.36	556,000
August 07, 2025	0.36	0.36	0.36	0.37	0.36	564,000
August 06, 2025	0.36	0.35	0.35	0.36	0.35	596,000
August 05, 2025	0.36	0.35	0.35	0.36	0.35	508,000
August 04, 2025	0.36	0.35	0.35	0.36	0.35	1.8M
August 01, 2025	0.36	0.36	0.36	0.36	0.36	360,000
July 31, 2025	0.36	0.36	0.36	0.36	0.36	516,000
July 30, 2025	0.37	0.36	0.36	0.37	0.36	1.78M
July 29, 2025	0.37	0.37	0.37	0.37	0.37	624,000
July 28, 2025	0.37	0.37	0.37	0.37	0.37	816,000
July 25, 2025	0.38	0.38	0.38	0.38	0.37	536,000
July 24, 2025	0.38	0.37	0.37	0.38	0.37	2.25M
July 23, 2025	0.37	0.38	0.38	0.38	0.36	1.95M
July 22, 2025	0.37	0.37	0.37	0.37	0.36	636,000
July 21, 2025	0.37	0.37	0.37	0.37	0.37	196,000
July 18, 2025	0.36	0.36	0.36	0.36	0.36	4,000
July 17, 2025	0.36	0.36	0.36	0.36	0.35	1.29M
July 16, 2025	0.36	0.36	0.36	0.36	0.36	364,000
July 15, 2025	0.37	0.36	0.36	0.37	0.36	112,000
July 14, 2025	0.37	0.37	0.37	0.37	0.36	80,000
July 11, 2025	0.36	0.37	0.37	0.37	0.36	676,000
July 10, 2025	0.36	0.36	0.36	0.36	0.36	340,000
July 09, 2025	0.36	0.36	0.36	0.37	0.36	268,000
July 08, 2025	0.35	0.36	0.36	0.36	0.35	204,000
July 07, 2025	0.36	0.35	0.35	0.36	0.35	88,000
July 04, 2025	0.36	0.36	0.36	0.36	0.36	0
July 03, 2025	0.36	0.35	0.35	0.36	0.35	356,000
July 02, 2025	0.35	0.36	0.36	0.36	0.35	28,000
June 30, 2025	0.34	0.36	0.36	0.36	0.34	12,000
June 27, 2025	0.36	0.35	0.35	0.36	0.35	352,000
June 26, 2025	0.35	0.35	0.35	0.36	0.35	980,000
June 25, 2025	0.36	0.36	0.36	0.36	0.35	968,000
June 24, 2025	0.35	0.36	0.36	0.36	0.35	276,000
June 23, 2025	0.35	0.35	0.35	0.35	0.35	164,000
June 20, 2025	0.35	0.35	0.35	0.35	0.34	116,000
June 19, 2025	0.34	0.34	0.34	0.35	0.34	52,000
June 18, 2025	0.35	0.35	0.35	0.35	0.35	96,000
June 17, 2025	0.34	0.34	0.34	0.34	0.34	24,000
June 16, 2025	0.35	0.34	0.34	0.35	0.34	772,000
June 13, 2025	0.35	0.35	0.35	0.35	0.35	156,000

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