Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Beijing Enterprises Urban Resources Group Limited (3718.HK)

Compare
0.340
+0.005
+(1.49%)
As of 10:08:38 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.3400.3400.3400.3400.34012,000
Apr 11, 20250.3400.3400.3350.3350.335144,000
Apr 10, 20250.3450.3550.3350.3450.345384,000
Apr 9, 20250.3450.3450.3400.3450.345108,000
Apr 8, 20250.3400.3450.3350.3450.345116,000
Apr 7, 20250.3550.3550.3400.3450.3451,176,000
Apr 3, 20250.3550.3550.3550.3550.355-
Apr 2, 20250.3600.3600.3550.3550.35572,000
Apr 1, 20250.3550.3700.3550.3600.36088,000
Mar 31, 20250.3650.3650.3550.3550.35544,000
Mar 28, 20250.3550.3600.3550.3600.36032,000
Mar 27, 20250.3600.3600.3550.3600.360376,000
Mar 26, 20250.3600.3600.3550.3600.360304,000
Mar 25, 20250.3600.3650.3600.3600.36036,000
Mar 24, 20250.3700.3700.3700.3700.370-
Mar 21, 20250.3600.3700.3600.3700.370332,000
Mar 20, 20250.3650.3650.3600.3600.360668,000
Mar 19, 20250.3650.3700.3600.3650.365240,000
Mar 18, 20250.3750.3700.3700.3700.37096,000
Mar 17, 20250.3750.3750.3750.3750.375108,000
Mar 14, 20250.3750.3850.3750.3750.37536,000
Mar 13, 20250.3850.3850.3850.3850.385-
Mar 12, 20250.3850.3850.3750.3850.38572,000
Mar 11, 20250.3750.3850.3750.3850.38540,000
Mar 10, 20250.3800.3850.3700.3850.38512,000
Mar 7, 20250.3800.3800.3650.3750.375444,000
Mar 6, 20250.3700.3800.3650.3800.38068,000
Mar 5, 20250.3750.3800.3700.3800.38060,000
Mar 4, 20250.3650.3800.3650.3800.380140,000
Mar 3, 20250.3600.3800.3600.3800.380404,000
Feb 28, 20250.3700.3700.3600.3700.370112,000
Feb 27, 20250.3750.3750.3650.3750.375136,000
Feb 26, 20250.3650.3800.3600.3750.3751,441,435
Feb 25, 20250.3700.3750.3600.3750.375144,000
Feb 24, 20250.3650.3750.3650.3750.375572,000
Feb 21, 20250.3600.3600.3300.3600.3601,284,000
Feb 20, 20250.3600.3650.3500.3600.360544,000
Feb 19, 20250.3650.3700.3650.3700.37020,000
Feb 18, 20250.3800.3800.3350.3700.3703,344,000
Feb 17, 20250.3850.3850.3800.3800.380192,000
Feb 14, 20250.3850.3850.3800.3850.385440,000
Feb 13, 20250.3750.3900.3750.3900.390244,000
Feb 12, 20250.3850.3900.3850.3900.390272,000
Feb 11, 20250.3850.3900.3750.3900.39096,000
Feb 10, 20250.3700.3900.3700.3900.390164,000
Feb 7, 20250.3700.3850.3700.3800.3801,216,000
Feb 6, 20250.3850.3950.3600.3700.3702,268,000
Feb 5, 20250.3950.3950.3800.3900.3901,420,000
Feb 4, 20250.4150.4150.3950.4050.405172,000
Feb 3, 20250.4000.4000.3950.4000.400368,000
Jan 28, 20250.4000.4000.4000.4000.400-
Jan 27, 20250.4300.4300.4000.4050.4053,080,000
Jan 24, 20250.4400.4400.4400.4400.440-
Jan 23, 20250.4300.4400.4300.4400.440104,000
Jan 22, 20250.4400.4400.4400.4400.440-
Jan 21, 20250.4300.4400.4300.4400.440160,000
Jan 20, 20250.4400.4400.4400.4400.440-
Jan 17, 20250.4300.4400.4400.4400.4408,000
Jan 16, 20250.4350.4350.4300.4300.430236,000
Jan 15, 20250.4400.4400.4400.4400.44096,000
Jan 14, 20250.4400.4400.4300.4300.43012,000
Jan 13, 20250.4400.4400.4400.4400.44080,000
Jan 10, 20250.4500.4500.4400.4400.4401,032,000
Jan 9, 20250.4500.4600.4500.4600.46040,000
Jan 8, 20250.4500.4500.4500.4500.450-
Jan 7, 20250.4500.4500.4500.4500.450672,000
Jan 6, 20250.4550.4550.4550.4550.455-
Jan 3, 20250.4550.4550.4500.4550.455156,000
Jan 2, 20250.4500.4500.4500.4500.450-
Dec 31, 20240.4500.4500.4500.4500.450-
Dec 30, 20240.4600.4600.4600.4600.460612,000
Dec 27, 20240.4650.4700.4600.4700.470488,000
Dec 24, 20240.4650.4650.4650.4650.465-
Dec 23, 20240.4700.4700.4700.4700.47060,000
Dec 20, 20240.4750.4750.4750.4750.47580,000
Dec 19, 20240.4700.4800.4700.4750.475904,000
Dec 18, 20240.4800.4800.4750.4750.4758,000
Dec 17, 20240.4800.4800.4700.4750.475636,000
Dec 16, 20240.4800.4850.4800.4850.485128,000
Dec 13, 20240.4800.4850.4800.4800.480496,000
Dec 12, 20240.4800.4800.4800.4800.480-
Dec 11, 20240.4800.4800.4800.4800.4808,000
Dec 10, 20240.4900.4900.4800.4800.480112,000
Dec 9, 20240.4800.4800.4800.4800.480124,000
Dec 6, 20240.4800.4800.4800.4800.480-
Dec 5, 20240.4800.4800.4800.4800.48076,000
Dec 4, 20240.4800.4850.4800.4800.48068,000
Dec 3, 20240.4850.4850.4850.4800.4804,000
Dec 2, 20240.4900.4900.4800.4800.48088,000
Nov 29, 20240.4850.4850.4850.4850.4854,000
Nov 28, 20240.4850.4850.4850.4850.4854,000
Nov 27, 20240.4900.4900.4700.4850.485848,000
Nov 26, 20240.4900.4900.4800.4800.480272,000
Nov 25, 20240.4900.4900.4900.4900.490-
Nov 22, 20240.4900.4900.4900.4900.490-
Nov 21, 20240.4900.4900.4850.4900.490144,000
Nov 20, 20240.4900.4900.4900.4900.490-
Nov 19, 20240.4900.4900.4900.4900.4904,000
Nov 18, 20240.4850.4900.4800.4900.490436,000
Nov 15, 20240.4850.4850.4800.4850.485624,000
Nov 14, 20240.4850.4850.4850.4850.485-
Nov 13, 20240.4900.5000.4800.4950.4951,120,000
Nov 12, 20240.5000.5000.4950.4950.495160,000
Nov 11, 20240.4900.4950.4900.4950.495148,000
Nov 8, 20240.5100.5100.4950.4950.495512,000
Nov 7, 20240.5000.5100.4950.5100.51072,000
Nov 6, 20240.4950.5000.4950.5000.500228,000
Nov 5, 20240.4950.5000.4950.5000.500520,000
Nov 4, 20240.5000.5000.5000.5000.5004,000
Nov 1, 20240.4950.5000.4950.5000.500136,000
Oct 31, 20240.4950.5100.4950.5000.500168,000
Oct 30, 20240.5100.5100.4950.4950.49536,000
Oct 29, 20240.5000.5000.4950.4950.49512,000
Oct 28, 20240.5100.5100.5100.5100.5108,000
Oct 25, 20240.4950.5000.4950.5000.500280,000
Oct 24, 20240.5000.5000.4950.5000.5001,852,000
Oct 23, 20240.5000.5100.5000.5100.51084,000
Oct 22, 20240.5000.5100.5000.5100.51056,000
Oct 21, 20240.5100.5100.5000.5100.510148,000
Oct 18, 20240.5100.5200.5100.5200.520112,000
Oct 17, 20240.5200.5200.5200.5200.520-
Oct 16, 20240.5100.5100.5100.5100.510-
Oct 15, 20240.5100.5200.5100.5100.510212,000
Oct 14, 20240.5200.5200.5200.5200.5204,000
Oct 10, 20240.5100.5300.5100.5300.53040,000
Oct 9, 20240.5300.5400.5100.5100.5101,108,000
Oct 8, 20240.5700.5700.5200.5200.5202,324,000
Oct 7, 20240.5400.5700.5300.5700.5702,644,000
Oct 4, 20240.5100.5400.5000.5400.5401,428,000
Oct 3, 20240.5000.5200.5000.5100.5101,556,000
Oct 2, 20240.4950.5200.4950.5100.5101,668,000
Sep 30, 20240.5000.5100.4950.5000.5001,276,000
Sep 27, 20240.5000.5100.4950.5000.500520,000
Sep 26, 20240.5000.5100.4950.5100.510136,000
Sep 25, 20240.5000.5000.5000.5000.500-
Sep 24, 20240.5000.5000.5000.5000.5008,000
Sep 23, 20240.5100.5100.4800.4900.49024,000
Sep 20, 20240.4900.4900.4800.4900.490372,000
Sep 19, 20240.4900.5200.4900.4900.490444,000
Sep 17, 20240.5000.5000.5000.5000.5004,000
Sep 16, 20240.5100.5100.5100.5100.510-
Sep 13, 20240.5100.5100.5100.5100.510-
Sep 12, 20240.5100.5100.5100.5100.510-
Sep 11, 20240.5000.5000.4700.4950.4951,032,000
Sep 10, 20240.5100.5100.5100.5100.510-
Sep 9, 2024 0.012 Dividend
Sep 9, 20240.5100.5100.5100.5100.510-
Sep 5, 20240.5100.5100.5100.5100.498-
Sep 4, 20240.5100.5100.5100.5100.498-
Sep 3, 20240.5100.5100.5100.5100.4984,000
Sep 2, 20240.5000.5000.5000.5000.488-
Aug 30, 20240.5100.5100.5100.5100.498-
Aug 29, 20240.5100.5100.5100.5100.498-
Aug 28, 20240.5100.5100.5100.5100.498-
Aug 27, 20240.5000.5100.5000.5100.49824,000
Aug 26, 20240.5000.5000.5000.5000.48880,000
Aug 23, 20240.5000.5000.5000.5000.48872,000
Aug 22, 20240.5000.5000.5000.5000.488332,000
Aug 21, 20240.5000.5000.5000.5000.48872,000
Aug 20, 20240.5000.5000.5000.5000.488-
Aug 19, 20240.5000.5000.5000.5000.488172,000
Aug 16, 20240.5000.5000.5000.5000.488-
Aug 15, 20240.5000.5000.5000.5000.4888,000
Aug 14, 20240.5000.5000.5000.5000.488196,000
Aug 13, 20240.5000.5000.5000.5000.488-
Aug 12, 20240.5000.5000.5000.5000.488-
Aug 9, 20240.5000.5000.5000.5000.488-
Aug 8, 20240.5000.5000.5000.5000.488176,000
Aug 7, 20240.5000.5000.5000.5000.488412,000
Aug 6, 20240.5000.5000.5000.5000.488-
Aug 5, 20240.5000.5000.5000.5000.488372,000
Aug 2, 20240.5000.5000.5000.5000.488-
Aug 1, 20240.5000.5000.5000.5000.488-
Jul 31, 20240.5100.5100.5100.5100.498-
Jul 30, 20240.5100.5100.5100.5100.498300,000
Jul 29, 20240.5000.5000.5000.5000.488116,000
Jul 26, 20240.5000.5000.5000.5000.488-
Jul 25, 20240.5000.5000.5000.5000.48820,000
Jul 24, 20240.5000.5000.5000.5000.488-
Jul 23, 20240.5000.5100.5100.5100.49848,000
Jul 22, 20240.5000.5000.5000.5000.488192,000
Jul 19, 20240.5000.5000.5000.5000.488-
Jul 18, 20240.5000.5000.5000.5000.48840,000
Jul 17, 20240.5000.5000.5000.5000.488400,000
Jul 16, 20240.5000.5000.5000.5000.488224,000
Jul 15, 20240.5000.5000.5000.5000.488-
Jul 12, 20240.5100.5100.5100.5100.49868,000
Jul 11, 20240.5100.5100.5000.5100.498300,000
Jul 10, 20240.5000.5000.5000.5000.488-
Jul 9, 20240.5000.5000.5000.5000.48812,000
Jul 8, 20240.5100.5100.5100.5100.498-
Jul 5, 20240.5100.5100.5000.5000.4888,000
Jul 4, 20240.5100.5100.5100.5100.498-
Jul 3, 20240.5100.5100.5100.5100.49820,000
Jul 2, 20240.5000.5000.5000.5000.488132,000
Jun 28, 20240.5000.5100.5000.5100.49888,000
Jun 27, 20240.5000.5000.5000.5000.488452,000
Jun 26, 20240.5000.5000.5000.5000.48852,000
Jun 25, 20240.5000.5000.5000.5000.488204,000
Jun 24, 20240.5100.5100.5100.5100.498-
Jun 21, 20240.5100.5100.5100.5100.4984,000
Jun 20, 20240.5000.5000.5000.5000.488-
Jun 19, 20240.5000.5000.5000.5000.48848,000
Jun 18, 20240.5000.5000.5000.5000.488-
Jun 17, 20240.5100.5100.5100.5100.49828,000
Jun 14, 20240.5300.5300.5100.5300.51816,000
Jun 13, 20240.5200.5300.5200.5300.518184,000
Jun 12, 20240.5200.5300.5200.5300.518188,000
Jun 11, 20240.5200.5200.5200.5200.508-
Jun 7, 2024 0.015 Dividend
Jun 7, 20240.5100.5200.5100.5200.508972,000
Jun 6, 20240.5200.5200.5200.5200.4931,004,000
Jun 5, 20240.5100.5200.5100.5100.484348,000
Jun 4, 20240.5000.5000.5000.5000.47440,000
Jun 3, 20240.4950.5100.4950.4950.469720,000
May 31, 20240.5000.5000.5000.5000.474148,000
May 30, 20240.5000.5000.4950.5000.474136,000
May 29, 20240.5000.5000.5000.5000.474-
May 28, 20240.5000.5000.5000.5000.474356,000
May 27, 20240.4950.5000.4950.5000.474112,000
May 24, 20240.5000.5000.4950.4950.46968,000
May 23, 20240.5000.5000.5000.5000.47428,000
May 22, 20240.5000.5000.5000.5000.474-
May 21, 20240.5100.5100.4950.5000.474428,000
May 20, 20240.5000.5100.5000.5100.48456,000
May 17, 20240.4950.5100.4950.5000.474240,000
May 16, 20240.5100.5100.4950.5000.474288,000
May 14, 20240.4900.4950.4900.4950.469152,000
May 13, 20240.4900.5000.4850.4950.4692,080,000
May 10, 20240.4900.4900.4900.4900.46552,000
May 9, 20240.4850.4900.4800.4900.465156,000
May 8, 20240.4850.4850.4850.4850.460-
May 7, 20240.4900.4950.4800.4850.460340,000
May 6, 20240.4850.4900.4850.4900.465192,000
May 3, 20240.4950.4950.4950.4950.4691,604,000
May 2, 20240.4850.4900.4900.4900.46556,000
Apr 30, 20240.4900.4900.4800.4850.46084,000
Apr 29, 20240.4900.4900.4900.4900.465-
Apr 26, 20240.4850.4900.4800.4900.465124,000
Apr 25, 20240.4850.5300.4800.4850.4602,228,000
Apr 24, 20240.4800.4850.4700.4850.4601,548,000
Apr 23, 20240.4900.4900.4900.4900.465-
Apr 22, 20240.4800.4900.4800.4900.465188,000
Apr 19, 20240.4850.4850.4850.4850.46036,000
Apr 18, 20240.4850.4850.4850.4850.460-
Apr 17, 20240.4800.4800.4800.4800.455-
Apr 16, 20240.4850.4850.4850.4850.460-
Apr 15, 20240.4850.4850.4850.4850.460-

Related Tickers

300190.SZ WELLE Environmental Group Co.,Ltd
3.0000
+2.39%
 
CHFFY China Everbright Environment Group Limited
4.2600
0.00%
 
TMR0.F Tomra Systems ASA
11.90
-4.03%
 
VGM.OL Vow Green Metals AS
0.8980
+24.72%
 
LAT1V.HE Lassila & Tikanoja Oyj
8.10
-0.74%
 
RWI.L Renewi plc
855.00
-0.12%
 
SECYF SECURE Waste Infrastructure Corp.
9.03
+0.22%
 
ALEUP.PA Europlasma S.A.
0.0153
-0.65%
 
HIK.MI HAIKI+
0.6000
+4.35%
 
SES.ST Scandinavian Enviro Systems AB (publ)
1.4660
+0.83%