Beijing 51WORLD Digital Twin Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06651 | 2025-12-30 |
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 | 44.40 | 44.30 | 44.40 | 42.36 | 49.50 | 3,106,400 | 142,004,479 | 45.714 | 44.40 | 44.30 | 44.40 | 42.36 | 49.50 | 3,106,400 | 45.714 | 3.64% |
| 2026-03-26 | 0 | 42.84 | 42.82 | 42.84 | 42.30 | 48.90 | 2,394,400 | 105,919,380 | 44.236 | 42.84 | 42.82 | 42.84 | 42.30 | 48.90 | 2,394,400 | 44.236 | -11.30% |
| 2026-03-25 | 0 | 48.30 | 48.24 | 48.30 | 47.22 | 54.00 | 2,326,800 | 117,952,596 | 50.693 | 48.30 | 48.24 | 48.30 | 47.22 | 54.00 | 2,326,800 | 50.693 | -4.26% |
| 2026-03-24 | 0 | 50.45 | 50.40 | 50.45 | 49.02 | 53.55 | 1,946,600 | 99,127,631 | 50.924 | 50.45 | 50.40 | 50.45 | 49.02 | 53.55 | 1,946,600 | 50.923 | -0.20% |
| 2026-03-23 | 0 | 50.55 | 50.00 | 50.55 | 49.98 | 54.65 | 1,750,000 | 89,944,552 | 51.397 | 50.55 | 50.00 | 50.55 | 49.98 | 54.65 | 1,750,000 | 51.397 | -8.09% |
| 2026-03-20 | 0 | 55.00 | 54.80 | 55.00 | 52.80 | 57.25 | 1,593,500 | 87,101,800 | 54.661 | 55.00 | 54.80 | 55.00 | 52.80 | 57.25 | 1,593,500 | 54.661 | -0.99% |
| 2026-03-19 | 0 | 55.55 | 55.45 | 55.60 | 55.20 | 66.75 | 3,835,472 | 232,254,698 | 60.554 | 55.55 | 55.45 | 55.60 | 55.20 | 66.75 | 3,835,472 | 60.554 | -8.56% |
| 2026-03-18 | 0 | 60.75 | 60.60 | 60.75 | 55.60 | 63.00 | 4,631,000 | 276,466,879 | 59.699 | 60.75 | 60.60 | 60.75 | 55.60 | 63.00 | 4,631,000 | 59.699 | 2.97% |
| 2026-03-17 | 0 | 59.00 | 58.90 | 59.00 | 49.30 | 64.40 | 8,416,100 | 490,302,783 | 58.258 | 59.00 | 58.90 | 59.00 | 49.30 | 64.40 | 8,416,100 | 58.258 | 16.60% |
| 2026-03-16 | 0 | 50.60 | 50.60 | 51.00 | 49.46 | 52.95 | 1,103,200 | 56,122,149 | 50.872 | 50.60 | 50.60 | 51.00 | 49.46 | 52.95 | 1,103,200 | 50.872 | -0.78% |
| 2026-03-13 | 0 | 51.00 | 51.00 | 51.10 | 49.22 | 57.00 | 2,772,800 | 144,939,170 | 52.272 | 51.00 | 51.00 | 51.10 | 49.22 | 57.00 | 2,772,800 | 52.272 | -9.73% |
| 2026-03-12 | 0 | 56.50 | 56.40 | 56.50 | 56.10 | 64.00 | 4,904,400 | 292,161,840 | 59.571 | 56.50 | 56.40 | 56.50 | 56.10 | 64.00 | 4,904,400 | 59.571 | -6.61% |
| 2026-03-11 | 0 | 60.50 | 60.50 | 60.55 | 46.32 | 70.80 | 11,809,948 | 727,102,894 | 61.567 | 60.50 | 60.50 | 60.55 | 46.32 | 70.80 | 11,809,948 | 61.567 | 28.18% |
| 2026-03-10 | 0 | 47.20 | 47.12 | 47.20 | 45.82 | 51.80 | 1,091,200 | 52,594,598 | 48.199 | 47.20 | 47.12 | 47.20 | 45.82 | 51.80 | 1,091,200 | 48.199 | -3.48% |
| 2026-03-09 | 0 | 48.90 | 48.78 | 48.94 | 42.28 | 49.34 | 1,280,700 | 60,232,694 | 47.031 | 48.90 | 48.78 | 48.94 | 42.28 | 49.34 | 1,280,700 | 47.031 | 7.38% |
| 2026-03-06 | 0 | 45.54 | 45.00 | 45.54 | 44.30 | 49.00 | 487,200 | 22,575,230 | 46.337 | 45.54 | 45.00 | 45.54 | 44.30 | 49.00 | 487,200 | 46.337 | -5.24% |
| 2026-03-05 | 0 | 48.06 | 48.02 | 48.38 | 46.70 | 49.48 | 725,000 | 34,897,276 | 48.134 | 48.06 | 48.02 | 48.38 | 46.70 | 49.48 | 725,000 | 48.134 | 1.69% |
| 2026-03-04 | 0 | 47.26 | 46.50 | 47.26 | 44.28 | 50.00 | 374,200 | 17,062,360 | 45.597 | 47.26 | 46.50 | 47.26 | 44.28 | 50.00 | 374,200 | 45.597 | -1.54% |
| 2026-03-03 | 0 | 48.00 | 46.74 | 48.00 | 45.00 | 49.20 | 643,800 | 30,363,834 | 47.164 | 48.00 | 46.74 | 48.00 | 45.00 | 49.20 | 643,800 | 47.163 | 5.59% |
| 2026-03-02 | 0 | 45.46 | 45.46 | 46.12 | 45.06 | 54.30 | 453,600 | 21,627,100 | 47.679 | 45.46 | 45.46 | 46.12 | 45.06 | 54.30 | 453,600 | 47.679 | -14.87% |
| 2026-02-27 | 0 | 53.40 | 53.10 | 53.40 | 52.00 | 55.00 | 672,282 | 35,987,090 | 53.530 | 53.40 | 53.10 | 53.40 | 52.00 | 55.00 | 672,282 | 53.530 | -0.65% |
| 2026-02-26 | 0 | 53.75 | 53.65 | 53.75 | 50.60 | 54.00 | 629,200 | 33,125,770 | 52.647 | 53.75 | 53.65 | 53.75 | 50.60 | 54.00 | 629,200 | 52.647 | 3.66% |
| 2026-02-25 | 0 | 51.85 | 51.85 | 52.10 | 51.85 | 57.80 | 660,400 | 35,536,453 | 53.811 | 51.85 | 51.85 | 52.10 | 51.85 | 57.80 | 660,400 | 53.810 | -6.15% |
| 2026-02-24 | 0 | 55.25 | 55.25 | 55.60 | 55.00 | 63.00 | 844,600 | 49,582,705 | 58.706 | 55.25 | 55.25 | 55.60 | 55.00 | 63.00 | 844,600 | 58.706 | -9.43% |
| 2026-02-23 | 0 | 61.00 | 60.55 | 61.00 | 55.10 | 61.05 | 694,800 | 40,668,254 | 58.532 | 61.00 | 60.55 | 61.00 | 55.10 | 61.05 | 694,800 | 58.532 | 5.35% |
| 2026-02-20 | 0 | 57.90 | 57.90 | 57.95 | 57.20 | 68.00 | 748,200 | 45,327,247 | 60.582 | 57.90 | 57.90 | 57.95 | 57.20 | 68.00 | 748,200 | 60.582 | -10.16% |
| 2026-02-16 | 0 | 64.45 | 64.40 | 64.45 | 62.20 | 69.25 | 530,600 | 34,960,885 | 65.889 | 64.45 | 64.40 | 64.45 | 62.20 | 69.25 | 530,600 | 65.889 | 2.55% |
| 2026-02-13 | 0 | 62.85 | 62.35 | 62.85 | 59.00 | 66.50 | 495,400 | 31,245,000 | 63.070 | 62.85 | 62.35 | 62.85 | 59.00 | 66.50 | 495,400 | 63.070 | -0.48% |
| 2026-02-12 | 0 | 63.15 | 63.15 | 63.20 | 51.60 | 63.15 | 858,600 | 49,977,654 | 58.208 | 63.15 | 63.15 | 63.20 | 51.60 | 63.15 | 858,600 | 58.208 | 14.61% |
| 2026-02-11 | 0 | 55.10 | 55.10 | 55.90 | 53.80 | 68.25 | 833,226 | 49,202,183 | 59.050 | 55.10 | 55.10 | 55.90 | 53.80 | 68.25 | 833,226 | 59.050 | -17.33% |
| 2026-02-10 | 0 | 66.65 | 66.65 | 66.70 | 63.20 | 74.00 | 644,600 | 44,121,120 | 68.447 | 66.65 | 66.65 | 66.70 | 63.20 | 74.00 | 644,600 | 68.447 | -8.70% |
| 2026-02-09 | 0 | 73.00 | 73.00 | 73.05 | 71.00 | 77.00 | 635,200 | 46,729,464 | 73.567 | 73.00 | 73.00 | 73.05 | 71.00 | 77.00 | 635,200 | 73.567 | -1.35% |
| 2026-02-06 | 0 | 74.00 | 73.85 | 74.00 | 69.55 | 75.35 | 383,900 | 28,078,659 | 73.141 | 74.00 | 73.85 | 74.00 | 69.55 | 75.35 | 383,900 | 73.141 | -0.80% |
| 2026-02-05 | 0 | 74.60 | 74.60 | 74.65 | 73.10 | 83.50 | 541,400 | 41,621,278 | 76.877 | 74.60 | 74.60 | 74.65 | 73.10 | 83.50 | 541,400 | 76.877 | -8.13% |
| 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