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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.38	0.39	0.39	0.4	0.38	1.17M
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

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