Beijing Enterprises Urban Resources Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03718  2020-01-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.400 0.400 0.405 1,652,340 0.400 0.400 0.405 0.395 0.420 4,064,000 0.4066 -4.76%
2025-11-28 0 20 0.420 0.415 0.420 7,369,020 0.420 0.415 0.420 0.405 0.435 17,524,000 0.4205 0.00%
2025-10-31 0 20 0.420 0.415 0.420 7,667,240 0.420 0.415 0.420 0.400 0.430 18,484,000 0.4148 2.44%
2025-09-30 0 22 0.410 0.405 0.410 11,508,860 0.410 0.405 0.410 0.372 0.420 28,934,516 0.3978 8.82%
2025-08-29 0 21 0.395 0.390 0.395 10,870,020 0.377 0.372 0.377 0.334 0.382 31,279,677 0.3475 9.72%
2025-07-31 0 22 0.360 0.355 0.360 4,771,860 0.343 0.339 0.343 0.334 0.362 13,696,129 0.3484 1.41%
2025-06-30 0 21 0.355 0.355 0.360 3,346,340 0.339 0.339 0.343 0.310 0.343 10,134,127 0.3302 3.75%
2025-05-30 0 20 0.355 0.350 0.365 1,911,720 0.326 0.322 0.336 0.303 0.336 6,008,255 0.3182 7.58%
2025-04-30 0 19 0.330 0.330 0.335 1,589,380 0.303 0.303 0.308 0.299 0.340 5,129,423 0.3099 -7.04%
2025-03-31 0 21 0.355 0.355 0.365 1,297,020 0.326 0.326 0.336 0.326 0.354 3,845,979 0.3372 -4.05%
2025-02-28 0 20 0.370 0.365 0.375 5,326,723 0.340 0.336 0.345 0.303 0.382 15,716,128 0.3389 -7.50%
2025-01-28 0 19 0.400 0.395 0.405 2,742,280 0.368 0.363 0.372 0.368 0.423 6,995,854 0.3920 -11.11%
2024-12-31 0 20 0.450 0.450 0.460 2,744,880 0.414 0.414 0.423 0.414 0.451 6,330,204 0.4336 -7.22%
2024-11-29 0 21 0.485 0.480 0.485 2,560,620 0.446 0.441 0.446 0.432 0.469 5,708,060 0.4486 -3.00%
2024-10-31 0 21 0.500 0.495 0.500 7,246,940 0.460 0.455 0.460 0.455 0.524 15,109,826 0.4796 0.00%
2024-09-30 0 19 0.500 0.495 0.500 2,572,760 0.460 0.455 0.460 0.432 0.487 5,575,810 0.4614 0.40%
2024-08-30 0 22 0.510 0.500 0.510 1,452,280 0.458 0.449 0.458 0.449 0.458 3,234,686 0.4490 0.00%
2024-07-31 0 22 0.510 0.500 0.510 1,360,520 0.458 0.449 0.458 0.449 0.458 3,020,823 0.4504 0.00%
2024-06-28 0 19 0.510 0.500 0.520 2,345,880 0.458 0.449 0.467 0.432 0.476 5,149,135 0.4556 5.03%
2024-05-31 0 21 0.500 0.495 0.500 3,237,420 0.436 0.432 0.436 0.418 0.445 7,514,868 0.4308 3.09%
2024-04-30 0 20 0.485 0.485 0.490 3,648,160 0.423 0.423 0.427 0.410 0.462 8,510,428 0.4287 -2.02%
2024-03-28 0 20 0.495 0.490 0.500 2,975,620 0.432 0.427 0.436 0.418 0.453 6,831,281 0.4356 -2.94%
2024-02-29 0 19 0.510 0.495 0.510 9,206,380 0.445 0.432 0.445 0.384 0.471 21,691,269 0.4244 -7.27%
2024-01-31 0 22 0.550 0.530 0.550 30,002,191 0.480 0.462 0.480 0.445 0.532 60,642,935 0.4947 10.00%
2023-12-29 0 19 0.500 0.500 0.510 6,614,106 0.436 0.436 0.445 0.323 0.445 17,172,254 0.3852 11.11%
2023-11-30 0 22 0.450 0.450 0.455 2,841,880 0.392 0.392 0.397 0.379 0.497 7,092,788 0.4007 -11.76%
2023-10-31 0 20 0.510 0.500 0.520 221,100 0.445 0.436 0.453 0.427 0.471 495,486 0.4462 0.00%
2023-09-29 0 19 0.510 0.500 0.510 1,275,490 0.445 0.436 0.445 0.445 0.503 2,743,599 0.4649 -5.24%
2023-08-31 0 23 0.550 0.540 0.580 1,206,840 0.469 0.461 0.495 0.452 0.503 2,559,809 0.4715 0.00%
2023-07-31 0 20 0.550 0.540 0.560 1,730,760 0.469 0.461 0.478 0.435 0.478 3,825,649 0.4524 3.77%
2023-06-30 0 21 0.530 0.520 0.530 3,290,440 0.452 0.444 0.452 0.418 0.461 7,622,699 0.4317 6.00%
2023-05-31 0 21 0.510 0.510 0.520 18,188,600 0.427 0.427 0.435 0.406 0.452 43,196,358 0.4211 4.08%
2023-04-28 0 17 0.490 0.485 0.495 8,100,580 0.410 0.406 0.414 0.402 0.477 19,209,540 0.4217 -12.50%
2023-03-31 0 23 0.560 0.550 0.570 3,413,720 0.468 0.460 0.477 0.452 0.502 7,321,336 0.4663 -5.08%
2023-02-28 0 20 0.590 0.590 0.600 3,166,240 0.494 0.494 0.502 0.477 0.535 6,317,103 0.5012 -1.67%
2023-01-31 0 18 0.600 0.590 0.600 11,983,560 0.502 0.494 0.502 0.494 0.586 23,087,791 0.5190 -4.76%
2022-12-30 0 20 0.630 0.630 0.650 8,443,160 0.527 0.527 0.544 0.519 0.586 15,670,814 0.5388 0.00%
2022-11-30 0 22 0.630 0.620 0.640 10,245,009 0.527 0.519 0.535 0.510 0.611 18,104,826 0.5659 -5.97%
2022-10-31 0 20 0.670 0.660 0.670 48,079,306 0.560 0.552 0.560 0.427 0.560 100,820,207 0.4769 13.56%
2022-09-30 0 21 0.590 0.590 0.600 71,901,905 0.494 0.494 0.502 0.485 0.636 138,784,954 0.5181 -13.22%
2022-08-31 0 23 0.690 0.690 0.710 12,709,268 0.569 0.569 0.585 0.544 0.643 21,238,608 0.5984 -9.21%
2022-07-29 0 20 0.760 0.750 0.770 11,779,523 0.626 0.618 0.635 0.618 0.643 18,666,287 0.6311 0.00%
2022-06-30 0 21 0.760 0.750 0.760 153,947,670 0.626 0.618 0.626 0.560 0.643 247,667,823 0.6216 -1.30%
2022-05-31 0 20 0.800 0.790 0.800 49,557,260 0.635 0.627 0.635 0.627 0.643 78,930,723 0.6279 0.00%
2022-04-29 3 18 0.800 0.790 0.800 149,904,200 0.635 0.627 0.635 0.547 0.643 248,758,093 0.6026 8.11%
2022-03-31 0 23 0.740 0.730 0.740 116,741,831 0.587 0.579 0.587 0.381 0.603 239,176,249 0.4881 10.45%
2022-02-28 0 17 0.670 0.660 0.670 44,080,000 0.531 0.524 0.531 0.428 0.563 87,139,962 0.5059 24.07%
2022-01-31 0 21 0.540 0.530 0.540 115,907,180 0.428 0.420 0.428 0.405 0.563 237,286,337 0.4885 1.89%
2021-12-31 0 22 0.530 0.520 0.530 79,085,352 0.420 0.412 0.420 0.377 0.444 191,328,718 0.4133 11.58%
2021-11-30 0 22 0.475 0.475 0.480 121,928,579 0.377 0.377 0.381 0.373 0.643 263,385,652 0.4629 -39.87%
2021-10-29 0 18 0.790 0.790 0.800 70,470,140 0.627 0.627 0.635 0.619 0.690 108,783,762 0.6478 -2.47%
2021-09-30 0 21 0.810 0.800 0.810 229,277,850 0.643 0.635 0.643 0.611 0.801 330,124,934 0.6945 1.25%
2021-08-31 0 22 0.800 0.790 0.800 43,253,719 0.635 0.627 0.635 0.595 0.682 68,712,280 0.6295 -5.88%
2021-07-30 0 21 0.850 0.820 0.850 73,670,351 0.674 0.650 0.674 0.619 0.809 101,241,775 0.7277 -15.00%
2021-06-30 0 21 1.000 0.990 1.000 141,035,180 0.793 0.785 0.793 0.746 0.984 164,178,475 0.8590 -18.70%
2021-05-31 0 20 1.230 1.230 1.240 170,048,840 0.976 0.976 0.984 0.904 1.103 173,478,161 0.9802 -9.56%
2021-04-30 0 19 1.360 1.360 1.380 264,011,020 1.079 1.079 1.095 0.944 1.134 247,822,703 1.0653 11.48%
2021-03-31 0 23 1.220 1.210 1.220 187,753,236 0.968 0.960 0.968 0.881 1.126 188,267,902 0.9973 -3.94%
2021-02-26 0 18 1.270 1.250 1.270 745,620,984 1.007 0.992 1.007 0.920 1.705 615,734,773 1.2109 -38.65%
2021-01-29 0 20 2.070 2.060 2.070 620,211,035 1.642 1.634 1.642 1.555 1.951 362,288,146 1.7119 -6.76%
2020-12-31 0 22 2.220 2.150 2.220 476,451,192 1.761 1.705 1.761 1.563 1.983 269,509,381 1.7678 -11.20%
2020-11-30 0 21 2.500 2.480 2.500 1,018,344,458 1.983 1.967 1.983 1.404 2.015 588,600,666 1.7301 38.89%
2020-10-30 0 18 1.800 1.800 1.820 280,376,450 1.428 1.428 1.444 1.253 1.602 196,250,673 1.4287 2.27%
2020-09-30 0 22 1.760 1.760 1.770 930,747,837 1.396 1.396 1.404 1.269 1.674 660,211,191 1.4098 0.00%
2020-08-31 0 21 1.760 1.760 1.770 895,652,860 1.396 1.396 1.404 0.984 1.761 659,124,231 1.3589 24.82%
2020-07-31 0 22 1.410 1.400 1.410 586,540,075 1.118 1.111 1.118 0.984 1.317 507,460,685 1.1558 3.68%
2020-06-30 0 21 1.360 1.350 1.360 586,675,465 1.079 1.071 1.079 0.579 1.174 637,842,041 0.9198 81.33%
2020-05-29 0 20 0.750 0.750 0.760 111,087,400 0.595 0.595 0.603 0.539 0.674 182,337,887 0.6092 2.74%
2020-04-29 0 19 0.730 0.720 0.730 113,792,740 0.579 0.571 0.579 0.476 0.666 194,467,693 0.5851 15.87%
2020-03-31 0 22 0.630 0.620 0.630 141,538,440 0.500 0.492 0.500 0.444 0.666 250,364,138 0.5653 -19.23%
2020-02-28 0 20 0.780 0.780 0.790 479,420,580 0.619 0.619 0.627 0.476 0.825 715,403,909 0.6701 21.87%
2020-01-31 0 11 0.640 0.640 0.650 197,825,900 0.508 0.508 0.516 0.476 0.571 367,451,686 0.5384

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top