Beijing 51WORLD Digital Twin Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06651  2025-12-30    
Stock code:

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.

Download CSV

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
2026-02-04 0 81.20 81.05 81.20 77.60 83.45 358,400 29,163,490 81.371 81.20 81.05 81.20 77.60 83.45 358,400 81.371 1.82%
2026-02-03 0 79.75 79.25 79.75 73.00 82.00 407,800 32,012,910 78.502 79.75 79.25 79.75 73.00 82.00 407,800 78.501 2.18%
2026-02-02 0 78.05 77.95 78.35 72.55 91.95 927,400 73,534,324 79.291 78.05 77.95 78.35 72.55 91.95 927,400 79.291 -13.76%
2026-01-30 0 90.50 90.40 90.50 86.85 96.50 744,998 67,479,374 90.577 90.50 90.40 90.50 86.85 96.50 744,998 90.577 -5.04%
2026-01-29 0 95.30 95.15 95.30 90.45 95.50 656,800 61,683,535 93.915 95.30 95.15 95.30 90.45 95.50 656,800 93.915 5.36%
2026-01-28 0 90.45 90.00 90.45 83.85 91.00 725,040 63,257,132 87.246 90.45 90.00 90.45 83.85 91.00 725,040 87.246 6.22%
2026-01-27 0 85.15 85.10 85.15 80.25 86.25 718,000 60,535,330 84.311 85.15 85.10 85.15 80.25 86.25 718,000 84.311 3.02%
2026-01-26 0 82.65 81.10 82.65 80.50 89.60 492,460 41,805,540 84.891 82.65 81.10 82.65 80.50 89.60 492,460 84.891 -3.78%
2026-01-23 0 85.90 85.55 85.90 81.00 88.65 1,049,400 89,702,235 85.480 85.90 85.55 85.90 81.00 88.65 1,049,400 85.480 7.04%
2026-01-22 0 80.25 80.20 80.25 70.55 80.45 777,801 60,078,765 77.242 80.25 80.20 80.25 70.55 80.45 777,801 77.242 8.01%
2026-01-21 0 74.30 73.50 74.30 69.00 74.80 603,000 43,157,470 71.571 74.30 73.50 74.30 69.00 74.80 603,000 71.571 5.99%
2026-01-20 0 70.10 69.90 70.10 65.00 71.00 599,520 40,910,170 68.238 70.10 69.90 70.10 65.00 71.00 599,520 68.238 2.49%
2026-01-19 0 68.40 68.30 68.40 66.50 76.80 832,600 59,518,601 71.485 68.40 68.30 68.40 66.50 76.80 832,600 71.485 -5.00%
2026-01-16 0 72.00 72.00 72.10 65.05 72.30 775,600 53,938,160 69.544 72.00 72.00 72.10 65.05 72.30 775,600 69.544 10.77%
2026-01-15 0 65.00 65.00 65.20 59.10 66.50 871,400 55,678,097 63.895 65.00 65.00 65.20 59.10 66.50 871,400 63.895 6.56%
2026-01-14 0 61.00 60.90 61.00 52.50 61.00 996,000 57,347,650 57.578 61.00 60.90 61.00 52.50 61.00 996,000 57.578 15.31%
2026-01-13 0 52.90 52.60 52.90 49.00 53.00 1,051,000 53,429,657 50.837 52.90 52.60 52.90 49.00 53.00 1,051,000 50.837 15.81%
2026-01-09 0 45.68 45.56 45.68 45.00 47.00 658,400 30,325,464 46.059 45.68 45.56 45.68 45.00 47.00 658,400 46.059 -1.13%
2026-01-08 0 46.20 46.00 46.20 44.50 46.38 802,600 36,957,516 46.047 46.20 46.00 46.20 44.50 46.38 802,600 46.047 0.00%
2026-01-07 0 46.20 46.06 46.20 43.58 46.24 980,999 44,323,519 45.182 46.20 46.06 46.20 43.58 46.24 980,999 45.182 6.01%
2026-01-06 0 43.58 43.02 43.58 41.44 44.50 666,000 29,109,808 43.708 43.58 43.02 43.58 41.44 44.50 666,000 43.708 1.73%
2026-01-05 0 42.84 42.56 42.84 35.20 43.08 987,010 41,087,431 41.628 42.84 42.56 42.84 35.20 43.08 987,010 41.628 4.49%
2025-12-31 0 41.00 40.98 41.00 39.70 43.26 1,465,510 61,021,777 41.639 41.00 40.98 41.00 39.70 43.26 1,465,510 41.639 3.48%
2025-12-30 0 39.62 39.62 39.68 35.00 39.80 5,321,300 203,837,954 38.306 39.62 39.62 39.68 35.00 39.80 5,321,300 38.306

Webb-site Database - Powered By Linux Group

Back to top