Beijing Enterprises Urban Resources Group Limited (HKG:3718)
Hong Kong
· Delayed Price · Currency is HKD 0.450
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:3718 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,968,000 |
| Apr 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,096,000 |
| Apr 27, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.27% | 4,024,000 |
| Apr 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,240,000 |
| Apr 23, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 736,000 |
| Apr 22, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 1,288,000 |
| Apr 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 4,432,000 |
| Apr 20, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 2,256,000 |
| Apr 17, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 3,080,000 |
| Apr 16, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 3,832,000 |
| Apr 15, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 1,204,000 |
| Apr 14, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 492,000 |
| Apr 13, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 1,048,000 |
| Apr 10, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 2,080,000 |
| Apr 9, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 460,000 |
| Apr 8, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 804,000 |
| Apr 2, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 180,000 |
| Apr 1, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 1,596,000 |
| Mar 31, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 384,000 |
| Mar 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 1,692,000 |
| Mar 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 712,000 |
| Mar 26, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 1,040,000 |
| Mar 25, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | - | 4,784,000 |
| Mar 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 156,000 |
| Mar 23, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 376,000 |
| Mar 20, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 404,000 |
| Mar 19, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 132,000 |
| Mar 18, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | 6.49% | 10,096,000 |
| Mar 17, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 28,000 |
| Mar 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 424,000 |
| Mar 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,000 |
| Mar 12, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 10, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 9, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 88,000 |
| Mar 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 5, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 164,000 |
| Mar 4, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 264,000 |
| Mar 3, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 316,000 |
| Mar 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | - |
| Feb 27, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 196,000 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 28,000 |
| Feb 25, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 536,000 |
| Feb 24, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 168,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 232,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 4,000 |
| Feb 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20,000 |
| Feb 13, 2026 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 256,000 |
| Feb 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 64,000 |
| Feb 10, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 448,000 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 172,000 |
| Feb 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 8,000 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 212,000 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.47% | 12,000 |
| Feb 3, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Feb 2, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 448,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 24,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 456,000 |
| Jan 28, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 228,000 |
| Jan 27, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 32,000 |
| Jan 26, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 1,840,000 |
| Jan 23, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 36,000 |
| Jan 22, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.85% | 1,200,000 |
| Jan 21, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.30% | 116,000 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 19, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 40,000 |
| Jan 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Jan 15, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 320,000 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.28% | 200,000 |
| Jan 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 276,000 |
| Jan 12, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 1,504,000 |
| Jan 9, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 272,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 180,000 |
| Jan 7, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 96,000 |
| Jan 6, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 540,000 |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 348,000 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 248,000 |
| Dec 31, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 44,000 |
| Dec 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.27% | 20,000 |
| Dec 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 832,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 136,000 |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 112,000 |
| Dec 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 112,000 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 144,000 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 24,000 |
| Dec 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 36,000 |
| Dec 16, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 300,000 |
| Dec 15, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 200,000 |
| Dec 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,284,000 |
| Dec 11, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 96,000 |
| Dec 10, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 9, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 948,000 |
| Dec 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 44,000 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 348,000 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 24,000 |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 60,000 |
| Dec 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 196,000 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 520,000 |