B&K Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02396 | 2025-12-22 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 7.250 | 7.240 | 7.270 | 6.860 | 7.290 | 104,800 | 740,090 | 7.0619 | 7.250 | 7.240 | 7.270 | 6.860 | 7.290 | 104,800 | 7.0619 | 0.69% |
| 2026-03-26 | 0 | 7.200 | 6.920 | 7.200 | 6.960 | 7.300 | 13,400 | 94,956 | 7.0863 | 7.200 | 6.920 | 7.200 | 6.960 | 7.300 | 13,400 | 7.0863 | 0.00% |
| 2026-03-25 | 0 | 7.200 | 7.020 | 7.200 | 6.820 | 7.290 | 104,000 | 729,404 | 7.0135 | 7.200 | 7.020 | 7.200 | 6.820 | 7.290 | 104,000 | 7.0135 | 0.70% |
| 2026-03-24 | 0 | 7.150 | 7.050 | 7.160 | 7.010 | 7.500 | 24,400 | 174,482 | 7.1509 | 7.150 | 7.050 | 7.160 | 7.010 | 7.500 | 24,400 | 7.1509 | -0.14% |
| 2026-03-23 | 0 | 7.160 | 7.160 | 7.300 | 7.070 | 7.450 | 47,000 | 339,768 | 7.2291 | 7.160 | 7.160 | 7.300 | 7.070 | 7.450 | 47,000 | 7.2291 | -5.42% |
| 2026-03-20 | 0 | 7.570 | 7.530 | 7.570 | 7.470 | 7.700 | 27,200 | 206,526 | 7.5929 | 7.570 | 7.530 | 7.570 | 7.470 | 7.700 | 27,200 | 7.5929 | -1.56% |
| 2026-03-19 | 0 | 7.690 | 7.650 | 7.690 | 7.610 | 7.910 | 40,000 | 309,108 | 7.7277 | 7.690 | 7.650 | 7.690 | 7.610 | 7.910 | 40,000 | 7.7277 | -3.87% |
| 2026-03-18 | 0 | 8.000 | 7.870 | 8.010 | 7.800 | 8.110 | 119,000 | 945,734 | 7.9473 | 8.000 | 7.870 | 8.010 | 7.800 | 8.110 | 119,000 | 7.9473 | -4.53% |
| 2026-03-17 | 0 | 8.380 | 8.370 | 8.440 | 8.340 | 8.600 | 52,200 | 442,758 | 8.4820 | 8.380 | 8.370 | 8.440 | 8.340 | 8.600 | 52,200 | 8.4820 | 1.09% |
| 2026-03-16 | 0 | 8.290 | 8.280 | 8.370 | 8.000 | 8.400 | 34,400 | 283,932 | 8.2538 | 8.290 | 8.280 | 8.370 | 8.000 | 8.400 | 34,400 | 8.2538 | 3.24% |
| 2026-03-13 | 0 | 8.030 | 8.030 | 8.290 | 8.020 | 8.240 | 14,400 | 116,578 | 8.0957 | 8.030 | 8.030 | 8.290 | 8.020 | 8.240 | 14,400 | 8.0957 | -0.86% |
| 2026-03-12 | 0 | 8.100 | 8.100 | 8.160 | 7.910 | 8.500 | 99,400 | 803,734 | 8.0859 | 8.100 | 8.100 | 8.160 | 7.910 | 8.500 | 99,400 | 8.0859 | -3.69% |
| 2026-03-11 | 0 | 8.410 | 8.410 | 8.630 | 8.290 | 8.680 | 74,800 | 626,748 | 8.3790 | 8.410 | 8.410 | 8.630 | 8.290 | 8.680 | 74,800 | 8.3790 | 1.33% |
| 2026-03-10 | 0 | 8.300 | 8.260 | 8.400 | 8.000 | 8.700 | 59,200 | 497,420 | 8.4024 | 8.300 | 8.260 | 8.400 | 8.000 | 8.700 | 59,200 | 8.4024 | -1.78% |
| 2026-03-09 | 0 | 8.450 | 8.340 | 8.450 | 8.280 | 8.740 | 80,600 | 677,286 | 8.4031 | 8.450 | 8.340 | 8.450 | 8.280 | 8.740 | 80,600 | 8.4031 | -3.32% |
| 2026-03-06 | 0 | 8.740 | 8.670 | 8.740 | 8.500 | 8.750 | 34,200 | 297,798 | 8.7075 | 8.740 | 8.670 | 8.740 | 8.500 | 8.750 | 34,200 | 8.7075 | 1.63% |
| 2026-03-05 | 0 | 8.600 | 8.600 | 9.150 | 8.480 | 9.190 | 25,800 | 224,292 | 8.6935 | 8.600 | 8.600 | 9.150 | 8.480 | 9.190 | 25,800 | 8.6935 | -2.49% |
| 2026-03-04 | 0 | 8.820 | 8.800 | 8.870 | 8.800 | 9.090 | 40,400 | 357,486 | 8.8487 | 8.820 | 8.800 | 8.870 | 8.800 | 9.090 | 40,400 | 8.8487 | -1.01% |
| 2026-03-03 | 0 | 8.910 | 8.910 | 9.070 | 8.890 | 9.430 | 30,800 | 277,160 | 8.9987 | 8.910 | 8.910 | 9.070 | 8.890 | 9.430 | 30,800 | 8.9987 | -3.36% |
| 2026-03-02 | 0 | 9.220 | 9.000 | 9.220 | 8.900 | 9.490 | 60,000 | 543,010 | 9.0502 | 9.220 | 9.000 | 9.220 | 8.900 | 9.490 | 60,000 | 9.0502 | -0.86% |
| 2026-02-27 | 0 | 9.300 | 9.300 | 9.480 | 9.050 | 9.200 | 39,000 | 354,606 | 9.0925 | 9.300 | 9.300 | 9.480 | 9.050 | 9.200 | 39,000 | 9.0925 | 1.86% |
| 2026-02-26 | 0 | 9.130 | 9.080 | 9.210 | 9.060 | 9.210 | 17,200 | 157,218 | 9.1406 | 9.130 | 9.080 | 9.210 | 9.060 | 9.210 | 17,200 | 9.1406 | 0.55% |
| 2026-02-25 | 0 | 9.080 | 9.060 | 9.470 | 9.000 | 9.320 | 35,600 | 326,314 | 9.1661 | 9.080 | 9.060 | 9.470 | 9.000 | 9.320 | 35,600 | 9.1661 | -2.89% |
| 2026-02-24 | 0 | 9.350 | 9.330 | 9.450 | 9.010 | 9.670 | 23,400 | 219,452 | 9.3783 | 9.350 | 9.330 | 9.450 | 9.010 | 9.670 | 23,400 | 9.3783 | -3.11% |
| 2026-02-23 | 0 | 9.650 | 9.530 | 9.660 | 9.320 | 9.650 | 24,200 | 229,524 | 9.4845 | 9.650 | 9.530 | 9.660 | 9.320 | 9.650 | 24,200 | 9.4845 | 3.43% |
| 2026-02-20 | 0 | 9.330 | 9.170 | 9.330 | 9.170 | 9.380 | 26,600 | 246,820 | 9.2789 | 9.330 | 9.170 | 9.330 | 9.170 | 9.380 | 26,600 | 9.2789 | -0.53% |
| 2026-02-16 | 0 | 9.380 | 9.210 | 9.500 | 9.300 | 9.980 | 15,800 | 147,548 | 9.3385 | 9.380 | 9.210 | 9.500 | 9.300 | 9.980 | 15,800 | 9.3385 | 0.86% |
| 2026-02-13 | 0 | 9.300 | 9.300 | 9.500 | 9.200 | 9.530 | 17,000 | 158,328 | 9.3134 | 9.300 | 9.300 | 9.500 | 9.200 | 9.530 | 17,000 | 9.3134 | -2.11% |
| 2026-02-12 | 0 | 9.500 | 9.500 | 9.570 | 9.330 | 10.00 | 46,800 | 445,622 | 9.5218 | 9.500 | 9.500 | 9.570 | 9.330 | 10.00 | 46,800 | 9.5218 | -6.40% |
| 2026-02-11 | 0 | 10.15 | 10.00 | 10.15 | 10.00 | 10.88 | 115,400 | 1,203,214 | 10.427 | 10.15 | 10.00 | 10.15 | 10.00 | 10.88 | 115,400 | 10.426 | -1.36% |
| 2026-02-10 | 0 | 10.29 | 10.20 | 10.29 | 9.440 | 10.39 | 94,800 | 947,688 | 9.9967 | 10.29 | 10.20 | 10.29 | 9.440 | 10.39 | 94,800 | 9.9967 | 9.24% |
| 2026-02-09 | 0 | 9.420 | 9.410 | 9.420 | 8.920 | 9.890 | 108,200 | 1,015,310 | 9.3836 | 9.420 | 9.410 | 9.420 | 8.920 | 9.890 | 108,200 | 9.3836 | 6.20% |
| 2026-02-06 | 0 | 8.870 | 8.800 | 8.870 | 8.780 | 9.080 | 35,800 | 318,696 | 8.9021 | 8.870 | 8.800 | 8.870 | 8.780 | 9.080 | 35,800 | 8.9021 | -4.21% |
| 2026-02-05 | 0 | 9.260 | 9.100 | 9.260 | 8.800 | 9.260 | 42,600 | 383,096 | 8.9929 | 9.260 | 9.100 | 9.260 | 8.800 | 9.260 | 42,600 | 8.9929 | 0.65% |
| 2026-02-04 | 0 | 9.200 | 9.110 | 9.230 | 8.800 | 9.200 | 98,800 | 884,648 | 8.9539 | 9.200 | 9.110 | 9.230 | 8.800 | 9.200 | 98,800 | 8.9539 | 1.43% |
| 2026-02-03 | 0 | 9.070 | 9.070 | 9.090 | 8.990 | 9.250 | 153,400 | 1,385,570 | 9.0324 | 9.070 | 9.070 | 9.090 | 8.990 | 9.250 | 153,400 | 9.0324 | -2.99% |
| 2026-02-02 | 0 | 9.350 | 9.210 | 9.470 | 9.130 | 9.700 | 98,600 | 915,322 | 9.2832 | 9.350 | 9.210 | 9.470 | 9.130 | 9.700 | 98,600 | 9.2832 | -4.59% |
| 2026-01-30 | 0 | 9.800 | 9.790 | 9.800 | 9.790 | 10.06 | 123,200 | 1,214,960 | 9.8617 | 9.800 | 9.790 | 9.800 | 9.790 | 10.06 | 123,200 | 9.8617 | -2.58% |
| 2026-01-29 | 0 | 10.06 | 10.01 | 10.11 | 9.980 | 10.80 | 114,800 | 1,161,666 | 10.119 | 10.06 | 10.01 | 10.11 | 9.980 | 10.80 | 114,800 | 10.119 | -1.37% |
| 2026-01-28 | 0 | 10.20 | 10.20 | 10.38 | 10.18 | 10.69 | 54,800 | 566,858 | 10.344 | 10.20 | 10.20 | 10.38 | 10.18 | 10.69 | 54,800 | 10.344 | 0.00% |
| 2026-01-27 | 0 | 10.20 | 10.20 | 10.36 | 10.20 | 10.50 | 100,200 | 1,042,392 | 10.403 | 10.20 | 10.20 | 10.36 | 10.20 | 10.50 | 100,200 | 10.403 | -2.86% |
| 2026-01-26 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.71 | 39,400 | 415,046 | 10.534 | 10.50 | 10.50 | 10.60 | 10.50 | 10.71 | 39,400 | 10.534 | -1.96% |
| 2026-01-23 | 0 | 10.71 | 10.70 | 10.79 | 10.41 | 10.93 | 47,400 | 505,498 | 10.665 | 10.71 | 10.70 | 10.79 | 10.41 | 10.93 | 47,400 | 10.665 | 1.32% |
| 2026-01-22 | 0 | 10.57 | 10.57 | 10.60 | 10.51 | 11.25 | 156,200 | 1,665,986 | 10.666 | 10.57 | 10.57 | 10.60 | 10.51 | 11.25 | 156,200 | 10.666 | -3.65% |
| 2026-01-21 | 0 | 10.97 | 10.89 | 11.04 | 10.75 | 11.22 | 156,200 | 1,688,216 | 10.808 | 10.97 | 10.89 | 11.04 | 10.75 | 11.22 | 156,200 | 10.808 | -0.27% |
| 2026-01-20 | 0 | 11.00 | 10.98 | 11.00 | 10.94 | 11.66 | 116,400 | 1,290,156 | 11.084 | 11.00 | 10.98 | 11.00 | 10.94 | 11.66 | 116,400 | 11.084 | 0.55% |
| 2026-01-19 | 0 | 10.94 | 10.94 | 11.00 | 10.87 | 11.60 | 405,800 | 4,520,064 | 11.139 | 10.94 | 10.94 | 11.00 | 10.87 | 11.60 | 405,800 | 11.139 | -6.34% |
| 2026-01-16 | 0 | 11.68 | 11.67 | 11.68 | 11.50 | 11.91 | 145,200 | 1,698,272 | 11.696 | 11.68 | 11.67 | 11.68 | 11.50 | 11.91 | 145,200 | 11.696 | -1.85% |
| 2026-01-15 | 0 | 11.90 | 11.86 | 11.90 | 11.81 | 12.99 | 269,800 | 3,258,056 | 12.076 | 11.90 | 11.86 | 11.90 | 11.81 | 12.99 | 269,800 | 12.076 | -4.80% |
| 2026-01-14 | 0 | 12.50 | 12.41 | 12.50 | 12.25 | 12.87 | 124,200 | 1,552,142 | 12.497 | 12.50 | 12.41 | 12.50 | 12.25 | 12.87 | 124,200 | 12.497 | -2.34% |
| 2026-01-13 | 0 | 12.80 | 12.79 | 12.87 | 12.70 | 13.60 | 284,600 | 3,675,972 | 12.916 | 12.80 | 12.79 | 12.87 | 12.70 | 13.60 | 284,600 | 12.916 | 3.39% |
| 2026-01-09 | 0 | 12.38 | 12.31 | 12.38 | 11.90 | 12.53 | 230,000 | 2,795,912 | 12.156 | 12.38 | 12.31 | 12.38 | 11.90 | 12.53 | 230,000 | 12.156 | 1.14% |
| 2026-01-08 | 0 | 12.24 | 12.24 | 12.29 | 11.33 | 12.69 | 469,200 | 5,752,220 | 12.260 | 12.24 | 12.24 | 12.29 | 11.33 | 12.69 | 469,200 | 12.260 | 3.73% |
| 2026-01-07 | 0 | 11.80 | 11.78 | 11.84 | 11.64 | 12.84 | 421,200 | 5,163,540 | 12.259 | 11.80 | 11.78 | 11.84 | 11.64 | 12.84 | 421,200 | 12.259 | -1.67% |
| 2026-01-06 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 13.87 | 689,800 | 8,569,128 | 12.423 | 12.00 | 12.00 | 12.10 | 11.90 | 13.87 | 689,800 | 12.423 | -12.41% |
| 2026-01-05 | 0 | 13.70 | 13.62 | 13.70 | 13.62 | 16.34 | 600,600 | 8,845,568 | 14.728 | 13.70 | 13.62 | 13.70 | 13.62 | 16.34 | 600,600 | 14.728 | -15.28% |
| 2025-12-31 | 0 | 16.17 | 16.16 | 16.28 | 16.11 | 17.82 | 405,200 | 6,687,514 | 16.504 | 16.17 | 16.16 | 16.28 | 16.11 | 17.82 | 405,200 | 16.504 | -9.72% |
| 2025-12-30 | 0 | 17.91 | 17.89 | 18.00 | 17.68 | 21.00 | 643,800 | 12,177,087 | 18.914 | 17.91 | 17.89 | 18.00 | 17.68 | 21.00 | 643,800 | 18.914 | -15.36% |
| 2025-12-29 | 0 | 21.16 | 21.02 | 21.16 | 21.00 | 24.00 | 313,200 | 7,023,524 | 22.425 | 21.16 | 21.02 | 21.16 | 21.00 | 24.00 | 313,200 | 22.425 | -3.73% |
| 2025-12-24 | 0 | 21.98 | 21.98 | 22.20 | 21.90 | 22.88 | 203,600 | 4,536,540 | 22.282 | 21.98 | 21.98 | 22.20 | 21.90 | 22.88 | 203,600 | 22.282 | 0.37% |
| 2025-12-23 | 0 | 21.90 | 21.90 | 22.12 | 21.82 | 26.70 | 2,257,000 | 52,825,032 | 23.405 | 21.90 | 21.90 | 22.12 | 21.82 | 26.70 | 2,257,000 | 23.405 | -18.89% |
| 2025-12-22 | 0 | 27.00 | 27.00 | 27.96 | 27.00 | 37.20 | 4,989,600 | 188,794,968 | 37.838 | 27.00 | 27.00 | 27.96 | 27.00 | 37.20 | 4,989,600 | 37.838 |
Webb-site Database - Powered By Linux Group