Beijing Xunzhong Communication Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02597  2025-07-09    
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
2025-12-31 0 15.16 14.50 15.16 - - 0 0 - 15.16 14.50 15.16 - - 0 - -0.13%
2025-12-30 0 15.18 14.21 15.18 12.96 15.45 13,000 196,760 15.135 15.18 14.21 15.18 12.96 15.45 13,000 15.135 -0.13%
2025-12-29 0 15.20 14.80 15.20 14.80 15.78 29,000 440,185 15.179 15.20 14.80 15.20 14.80 15.78 29,000 15.179 4.11%
2025-12-24 0 14.60 14.60 16.02 - - 0 0 - 14.60 14.60 16.02 - - 0 - 0.00%
2025-12-23 0 14.60 14.60 15.40 14.60 15.20 5,500 82,085 14.925 14.60 14.60 15.40 14.60 15.20 5,500 14.925 -2.67%
2025-12-22 0 15.00 15.00 16.01 14.88 15.00 2,000 29,820 14.910 15.00 15.00 16.01 14.88 15.00 2,000 14.910 4.90%
2025-12-19 0 14.30 14.30 15.00 13.88 14.41 3,000 42,740 14.247 14.30 14.30 15.00 13.88 14.41 3,000 14.247 2.14%
2025-12-18 0 14.00 14.00 14.41 13.60 13.80 6,000 82,625 13.771 14.00 14.00 14.41 13.60 13.80 6,000 13.771 1.45%
2025-12-17 0 13.80 13.80 14.00 13.80 13.80 3,000 41,400 13.800 13.80 13.80 14.00 13.80 13.80 3,000 13.800 0.00%
2025-12-16 0 13.80 13.70 14.00 13.80 13.90 4,000 55,500 13.875 13.80 13.70 14.00 13.80 13.90 4,000 13.875 -2.54%
2025-12-15 0 14.16 14.16 14.41 - - 0 0 - 14.16 14.16 14.41 - - 0 - 0.00%
2025-12-12 0 14.16 13.72 14.41 13.72 14.16 9,500 132,820 13.981 14.16 13.72 14.41 13.72 14.16 9,500 13.981 1.87%
2025-12-11 0 13.90 13.76 13.80 12.90 15.10 2,303,000 30,926,905 13.429 13.90 13.76 13.80 12.90 15.10 2,303,000 13.429 -11.18%
2025-12-10 0 15.65 15.11 15.79 15.62 15.80 8,500 133,815 15.743 15.65 15.11 15.79 15.62 15.80 8,500 15.743 -0.89%
2025-12-09 0 15.79 15.40 15.79 15.79 15.80 20,500 323,895 15.800 15.79 15.40 15.79 15.79 15.80 20,500 15.800 2.53%
2025-12-08 0 15.40 15.10 15.96 15.40 15.48 2,000 30,890 15.445 15.40 15.10 15.96 15.40 15.48 2,000 15.445 0.00%
2025-12-05 0 15.40 14.89 15.60 14.85 15.50 31,000 471,550 15.211 15.40 14.89 15.60 14.85 15.50 31,000 15.211 5.77%
2025-12-04 0 14.56 14.10 14.90 14.14 14.56 8,000 115,845 14.481 14.56 14.10 14.90 14.14 14.56 8,000 14.481 2.97%
2025-12-03 0 14.14 13.66 14.30 13.70 14.24 21,500 302,360 14.063 14.14 13.66 14.30 13.70 14.24 21,500 14.063 -2.42%
2025-12-02 0 14.49 14.08 14.49 14.08 14.49 4,000 56,865 14.216 14.49 14.08 14.49 14.08 14.49 4,000 14.216 -0.07%
2025-12-01 0 14.50 14.07 14.53 14.07 14.50 5,500 79,335 14.425 14.50 14.07 14.53 14.07 14.50 5,500 14.425 -0.34%
2025-11-28 0 14.55 13.75 14.55 13.90 14.55 7,500 106,560 14.208 14.55 13.75 14.55 13.90 14.55 7,500 14.208 4.23%
2025-11-27 0 13.96 13.40 14.10 - - 0 0 - 13.96 13.40 14.10 - - 0 - 0.00%
2025-11-26 0 13.96 13.66 14.17 13.96 13.96 1,500 20,940 13.960 13.96 13.66 14.17 13.96 13.96 1,500 13.960 0.00%
2025-11-25 0 13.96 13.95 14.17 13.95 14.02 7,500 104,725 13.963 13.96 13.95 14.17 13.95 14.02 7,500 13.963 0.07%
2025-11-24 0 13.95 13.40 13.95 13.01 14.09 13,500 186,125 13.787 13.95 13.40 13.95 13.01 14.09 13,500 13.787 7.23%
2025-11-21 0 13.01 13.00 13.99 13.00 13.01 3,000 39,005 13.002 13.01 13.00 13.99 13.00 13.01 3,000 13.002 0.08%
2025-11-20 0 13.00 12.96 13.40 12.85 13.11 45,500 589,540 12.957 13.00 12.96 13.40 12.85 13.11 45,500 12.957 -1.14%
2025-11-19 0 13.15 13.00 13.36 13.00 13.49 84,000 1,101,255 13.110 13.15 13.00 13.36 13.00 13.49 84,000 13.110 -2.59%
2025-11-18 0 13.50 13.29 13.79 13.50 13.60 4,500 60,805 13.512 13.50 13.29 13.79 13.50 13.60 4,500 13.512 0.00%
2025-11-17 0 13.50 13.23 13.70 12.98 14.71 15,500 206,740 13.338 13.50 13.23 13.70 12.98 14.71 15,500 13.338 3.53%
2025-11-14 0 13.04 12.90 13.18 12.51 13.65 24,000 315,500 13.146 13.04 12.90 13.18 12.51 13.65 24,000 13.146 -4.89%
2025-11-13 0 13.71 13.70 13.82 13.66 13.88 3,500 48,315 13.804 13.71 13.70 13.82 13.66 13.88 3,500 13.804 0.37%
2025-11-12 0 13.66 13.66 14.18 13.50 14.57 69,000 952,490 13.804 13.66 13.66 14.18 13.50 14.57 69,000 13.804 -6.25%
2025-11-11 0 14.57 13.80 14.90 13.80 14.93 21,000 294,480 14.023 14.57 13.80 14.90 13.80 14.93 21,000 14.023 3.33%
2025-11-10 0 14.10 14.10 15.30 13.68 15.30 17,500 248,860 14.221 14.10 14.10 15.30 13.68 15.30 17,500 14.221 3.15%
2025-11-07 0 13.67 13.55 13.70 13.67 14.80 25,500 363,515 14.255 13.67 13.55 13.70 13.67 14.80 25,500 14.255 -4.41%
2025-11-06 0 14.30 14.20 14.30 14.30 15.04 23,500 341,190 14.519 14.30 14.20 14.30 14.30 15.04 23,500 14.519 -5.30%
2025-11-05 0 15.10 14.88 15.20 14.66 16.26 26,500 402,850 15.202 15.10 14.88 15.20 14.66 16.26 26,500 15.202 -7.25%
2025-11-04 0 16.28 15.28 16.50 16.28 16.85 6,000 98,450 16.408 16.28 15.28 16.50 16.28 16.85 6,000 16.408 -3.61%
2025-11-03 0 16.89 15.40 17.28 16.89 17.20 19,500 332,485 17.051 16.89 15.40 17.28 16.89 17.20 19,500 17.051 -1.23%
2025-10-31 0 17.10 17.10 17.54 17.10 17.15 6,500 111,330 17.128 17.10 17.10 17.54 17.10 17.15 6,500 17.128 -2.62%
2025-10-30 0 17.56 17.56 18.05 17.51 18.14 12,500 224,415 17.953 17.56 17.56 18.05 17.51 18.14 12,500 17.953 -3.20%
2025-10-28 0 18.14 17.52 18.14 18.17 18.20 23,000 418,420 18.192 18.14 17.52 18.14 18.17 18.20 23,000 18.192 2.78%
2025-10-27 0 17.65 17.65 18.23 17.65 18.82 29,000 527,050 18.174 17.65 17.65 18.23 17.65 18.82 29,000 18.174 -4.39%
2025-10-24 0 18.46 17.33 18.46 - - 0 0 - 18.46 17.33 18.46 - - 0 - -0.11%
2025-10-23 0 18.48 17.35 18.48 18.48 18.48 5,000 92,400 18.480 18.48 17.35 18.48 18.48 18.48 5,000 18.480 2.38%
2025-10-22 0 18.05 17.90 18.49 - - 0 0 - 18.05 17.90 18.49 - - 0 - 0.00%
2025-10-21 0 18.05 17.61 18.05 17.60 18.99 11,500 203,885 17.729 18.05 17.61 18.05 17.60 18.99 11,500 17.729 2.27%
2025-10-20 0 17.65 17.65 19.48 17.46 17.66 3,500 61,550 17.586 17.65 17.65 19.48 17.46 17.66 3,500 17.586 1.44%
2025-10-17 0 17.40 - 18.80 17.40 18.60 8,500 154,370 18.161 17.40 - 18.80 17.40 18.60 8,500 18.161 -7.69%
2025-10-16 0 18.85 18.30 19.16 18.85 19.42 2,500 47,785 19.114 18.85 18.30 19.16 18.85 19.42 2,500 19.114 -4.31%
2025-10-15 0 19.70 18.35 19.70 18.80 19.79 1,500 28,695 19.130 19.70 18.35 19.70 18.80 19.79 1,500 19.130 4.79%
2025-10-14 0 18.80 18.33 19.00 18.32 19.20 15,000 284,665 18.978 18.80 18.33 19.00 18.32 19.20 15,000 18.978 2.68%
2025-10-13 0 18.31 18.31 18.60 18.30 19.60 20,500 387,600 18.907 18.31 18.31 18.60 18.30 19.60 20,500 18.907 -6.58%
2025-10-10 0 19.60 19.08 19.78 19.20 19.60 38,500 745,295 19.358 19.60 19.08 19.78 19.20 19.60 38,500 19.358 -1.95%
2025-10-09 0 19.99 19.74 20.00 20.00 20.00 2,000 40,000 20.000 19.99 19.74 20.00 20.00 20.00 2,000 20.000 -0.05%
2025-10-08 0 20.00 19.50 20.00 20.00 20.00 500 10,000 20.000 20.00 19.50 20.00 20.00 20.00 500 20.000 -0.99%
2025-10-06 0 20.20 18.06 20.20 20.30 20.80 6,500 134,430 20.682 20.20 18.06 20.20 20.30 20.80 6,500 20.682 -1.46%
2025-10-03 0 20.50 19.82 20.72 20.50 20.80 2,000 41,150 20.575 20.50 19.82 20.72 20.50 20.80 2,000 20.575 -1.44%
2025-10-02 0 20.80 19.91 20.80 18.01 20.84 24,000 459,125 19.130 20.80 19.91 20.80 18.01 20.84 24,000 19.130 -0.95%
2025-09-30 0 21.00 19.95 21.00 19.48 21.80 48,500 999,500 20.608 21.00 19.95 21.00 19.48 21.80 48,500 20.608 7.69%
2025-09-29 0 19.50 19.50 20.00 19.50 20.00 10,000 196,020 19.602 19.50 19.50 20.00 19.50 20.00 10,000 19.602 -2.50%
2025-09-26 0 20.00 19.78 21.00 19.40 20.00 13,500 269,070 19.931 20.00 19.78 21.00 19.40 20.00 13,500 19.931 0.81%
2025-09-25 0 19.84 19.55 20.66 19.55 20.02 22,500 442,645 19.673 19.84 19.55 20.66 19.55 20.02 22,500 19.673 -0.80%
2025-09-24 0 20.00 19.75 20.30 19.63 20.30 25,500 509,690 19.988 20.00 19.75 20.30 19.63 20.30 25,500 19.988 -1.48%
2025-09-23 0 20.30 19.82 20.30 18.98 20.30 38,500 771,355 20.035 20.30 19.82 20.30 18.98 20.30 38,500 20.035 -0.59%
2025-09-22 0 20.42 20.40 20.42 19.40 21.26 42,000 850,975 20.261 20.42 20.40 20.42 19.40 21.26 42,000 20.261 -3.86%
2025-09-19 0 21.24 19.53 21.72 18.94 21.80 75,000 1,536,940 20.493 21.24 19.53 21.72 18.94 21.80 75,000 20.493 10.05%
2025-09-18 0 19.30 19.28 19.30 19.20 22.10 136,500 2,759,485 20.216 19.30 19.28 19.30 19.20 22.10 136,500 20.216 -6.31%
2025-09-17 0 20.60 20.22 20.60 16.51 20.80 214,000 4,047,545 18.914 20.60 20.22 20.60 16.51 20.80 214,000 18.914 24.55%
2025-09-16 0 16.54 16.56 16.70 16.47 17.25 90,000 1,537,350 17.082 16.54 16.56 16.70 16.47 17.25 90,000 17.082 -4.12%
2025-09-15 0 17.25 17.17 17.36 17.17 18.08 61,000 1,069,075 17.526 17.25 17.17 17.36 17.17 18.08 61,000 17.526 -4.59%
2025-09-12 0 18.08 18.00 18.08 17.20 18.55 57,500 1,039,570 18.079 18.08 18.00 18.08 17.20 18.55 57,500 18.079 -2.53%
2025-09-11 0 18.55 18.22 18.77 17.17 18.55 52,500 947,245 18.043 18.55 18.22 18.77 17.17 18.55 52,500 18.043 2.04%
2025-09-10 0 18.18 18.28 18.45 17.51 18.96 102,500 1,865,315 18.198 18.18 18.28 18.45 17.51 18.96 102,500 18.198 0.00%
2025-09-09 0 18.18 18.18 18.19 15.54 18.38 287,500 4,980,050 17.322 18.18 18.18 18.19 15.54 18.38 287,500 17.322 17.06%
2025-09-08 0 15.53 15.53 15.55 13.73 15.53 358,500 5,297,265 14.776 15.53 15.53 15.55 13.73 15.53 358,500 14.776 10.93%
2025-09-05 0 14.00 13.59 14.00 13.37 14.00 571,000 7,705,315 13.494 14.00 13.59 14.00 13.37 14.00 571,000 13.494 2.79%
2025-09-04 0 13.62 13.41 13.68 13.40 13.74 42,000 570,305 13.579 13.62 13.41 13.68 13.40 13.74 42,000 13.579 0.44%
2025-09-03 0 13.56 13.52 13.74 13.50 13.80 46,500 630,515 13.559 13.56 13.52 13.74 13.50 13.80 46,500 13.559 -1.74%
2025-09-02 0 13.80 13.78 13.80 13.60 14.02 46,500 640,950 13.784 13.80 13.78 13.80 13.60 14.02 46,500 13.784 2.15%
2025-09-01 0 13.51 13.41 13.58 13.40 13.78 22,500 306,790 13.635 13.51 13.41 13.58 13.40 13.78 22,500 13.635 -1.46%
2025-08-29 0 13.71 13.69 13.79 13.08 13.71 761,000 10,167,250 13.360 13.71 13.69 13.79 13.08 13.71 761,000 13.360 2.54%
2025-08-28 0 13.37 13.37 13.55 13.12 13.55 481,000 6,389,750 13.284 13.37 13.37 13.55 13.12 13.55 481,000 13.284 -1.33%
2025-08-27 0 13.55 13.51 13.55 12.91 14.30 801,000 10,898,750 13.606 13.55 13.51 13.55 12.91 14.30 801,000 13.606 4.96%
2025-08-26 0 12.91 12.91 13.35 12.91 13.25 55,000 713,050 12.965 12.91 12.91 13.35 12.91 13.25 55,000 12.965 -0.69%
2025-08-25 0 13.00 13.00 13.32 12.90 13.13 45,500 591,340 12.996 13.00 13.00 13.32 12.90 13.13 45,500 12.996 0.00%
2025-08-22 0 13.00 13.00 13.02 12.80 13.00 28,500 365,940 12.840 13.00 13.00 13.02 12.80 13.00 28,500 12.840 -0.15%
2025-08-21 0 13.02 13.02 13.23 13.00 13.21 32,000 419,930 13.123 13.02 13.02 13.23 13.00 13.21 32,000 13.123 -1.36%
2025-08-20 0 13.20 13.20 13.38 13.18 13.40 37,500 501,790 13.381 13.20 13.20 13.38 13.18 13.40 37,500 13.381 -1.49%
2025-08-19 0 13.40 13.40 13.50 13.40 13.41 7,000 93,845 13.406 13.40 13.40 13.50 13.40 13.41 7,000 13.406 -0.07%
2025-08-18 0 13.41 13.41 13.51 13.40 13.54 65,000 875,390 13.468 13.41 13.41 13.51 13.40 13.54 65,000 13.468 -0.96%
2025-08-15 0 13.54 13.35 13.54 13.35 13.55 20,500 275,605 13.444 13.54 13.35 13.54 13.35 13.55 20,500 13.444 -0.07%
2025-08-14 0 13.55 13.35 13.56 13.39 13.55 29,500 397,140 13.462 13.55 13.35 13.56 13.39 13.55 29,500 13.462 -0.22%
2025-08-13 0 13.58 13.51 13.59 13.38 13.65 33,000 446,105 13.518 13.58 13.51 13.59 13.38 13.65 33,000 13.518 0.37%
2025-08-12 0 13.53 13.42 13.55 13.35 13.55 18,000 241,350 13.408 13.53 13.42 13.55 13.35 13.55 18,000 13.408 -0.22%
2025-08-11 0 13.56 13.55 13.60 13.55 13.64 408,000 5,531,540 13.558 13.56 13.55 13.60 13.55 13.64 408,000 13.558 -0.59%
2025-08-08 0 13.64 13.64 13.85 13.32 13.92 587,500 7,933,125 13.503 13.64 13.64 13.85 13.32 13.92 587,500 13.503 1.04%
2025-08-07 0 13.50 13.36 13.50 13.36 13.52 22,000 295,190 13.418 13.50 13.36 13.50 13.36 13.52 22,000 13.418 -0.88%
2025-08-06 0 13.62 13.62 13.63 13.38 13.62 14,000 189,280 13.520 13.62 13.62 13.63 13.38 13.62 14,000 13.520 1.41%
2025-08-05 0 13.43 13.40 13.50 13.40 13.60 17,000 229,575 13.504 13.43 13.40 13.50 13.40 13.60 17,000 13.504 0.22%
2025-08-04 0 13.40 13.32 13.50 13.21 13.44 66,500 885,715 13.319 13.40 13.32 13.50 13.21 13.44 66,500 13.319 0.30%
2025-08-01 0 13.36 13.36 13.48 13.28 13.52 77,500 1,035,630 13.363 13.36 13.36 13.48 13.28 13.52 77,500 13.363 -1.18%
2025-07-31 0 13.52 13.50 13.62 13.38 13.52 37,000 499,200 13.492 13.52 13.50 13.62 13.38 13.52 37,000 13.492 0.15%
2025-07-30 0 13.50 13.34 13.50 13.30 13.72 91,500 1,234,850 13.496 13.50 13.34 13.50 13.30 13.72 91,500 13.496 -1.75%
2025-07-29 0 13.74 13.74 13.86 13.60 13.96 20,000 274,980 13.749 13.74 13.74 13.86 13.60 13.96 20,000 13.749 -1.58%
2025-07-28 0 13.96 13.70 13.96 13.50 14.14 971,000 13,225,710 13.621 13.96 13.70 13.96 13.50 14.14 971,000 13.621 -0.29%
2025-07-25 0 14.00 14.00 14.14 13.40 14.60 132,500 1,867,770 14.096 14.00 14.00 14.14 13.40 14.60 132,500 14.096 2.79%
2025-07-24 0 13.62 13.62 13.64 13.26 13.70 146,500 1,979,800 13.514 13.62 13.62 13.64 13.26 13.70 146,500 13.514 2.41%
2025-07-23 0 13.30 13.30 13.48 13.26 13.58 80,500 1,078,590 13.399 13.30 13.30 13.48 13.26 13.58 80,500 13.399 -1.48%
2025-07-22 0 13.50 13.50 13.58 13.16 13.50 101,000 1,342,570 13.293 13.50 13.50 13.58 13.16 13.50 101,000 13.293 2.12%
2025-07-21 0 13.22 13.22 13.30 13.12 13.34 78,000 1,030,060 13.206 13.22 13.22 13.30 13.12 13.34 78,000 13.206 0.00%
2025-07-18 0 13.22 13.22 13.28 13.06 13.48 89,000 1,183,770 13.301 13.22 13.22 13.28 13.06 13.48 89,000 13.301 1.23%
2025-07-17 0 13.06 13.04 13.28 13.00 13.56 184,000 2,440,840 13.265 13.06 13.04 13.28 13.00 13.56 184,000 13.265 -3.26%
2025-07-16 0 13.50 13.44 13.50 13.40 13.88 87,500 1,189,330 13.592 13.50 13.44 13.50 13.40 13.88 87,500 13.592 0.45%
2025-07-15 0 13.44 13.44 13.52 13.30 14.00 438,500 5,940,540 13.547 13.44 13.44 13.52 13.30 14.00 438,500 13.547 1.66%
2025-07-14 0 13.22 13.22 13.36 12.72 13.44 441,000 5,852,590 13.271 13.22 13.22 13.36 12.72 13.44 441,000 13.271 -0.60%
2025-07-11 0 13.30 13.30 13.34 13.00 15.20 849,500 11,737,690 13.817 13.30 13.30 13.34 13.00 15.20 849,500 13.817 -10.74%
2025-07-10 0 14.90 14.74 14.90 13.30 15.10 1,280,900 18,414,028 14.376 14.90 14.74 14.90 13.30 15.10 1,280,900 14.376 9.72%
2025-07-09 0 13.58 13.58 13.60 12.20 14.52 2,227,000 30,357,978 13.632 13.58 13.58 13.60 12.20 14.52 2,227,000 13.632

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top