Beijing Geekplus Technology Co., Ltd.: H

Exchange Code Listed Last trade Delisted
HK Main 02590  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
2025-09-01 0 21.46 21.46 21.52 21.24 22.38 4,048,857 88,224,507 21.790 21.46 21.46 21.52 21.24 22.38 4,048,857 21.790 -1.83%
2025-08-29 0 21.86 21.86 21.88 21.20 22.20 5,368,400 116,750,096 21.748 21.86 21.86 21.88 21.20 22.20 5,368,400 21.748 2.53%
2025-08-28 0 21.32 21.30 21.32 20.24 21.34 5,005,501 104,247,172 20.827 21.32 21.30 21.32 20.24 21.34 5,005,501 20.827 4.51%
2025-08-27 0 20.40 20.40 20.46 19.77 21.00 6,493,800 133,522,245 20.561 20.40 20.40 20.46 19.77 21.00 6,493,800 20.561 2.36%
2025-08-26 0 19.93 19.89 19.93 19.82 20.44 2,346,200 47,014,336 20.039 19.93 19.89 19.93 19.82 20.44 2,346,200 20.039 -1.04%
2025-08-25 0 20.14 20.08 20.14 19.85 20.50 3,986,800 80,303,808 20.142 20.14 20.08 20.14 19.85 20.50 3,986,800 20.142 0.90%
2025-08-22 0 19.96 19.96 19.97 19.35 20.60 5,725,800 115,164,290 20.113 19.96 19.96 19.97 19.35 20.60 5,725,800 20.113 2.25%
2025-08-21 0 19.52 19.52 19.53 19.16 19.80 2,102,900 41,119,454 19.554 19.52 19.52 19.53 19.16 19.80 2,102,900 19.554 2.20%
2025-08-20 0 19.10 19.10 19.19 18.90 19.55 3,173,000 60,693,990 19.128 19.10 19.10 19.19 18.90 19.55 3,173,000 19.128 -1.09%
2025-08-19 0 19.31 19.31 19.32 19.20 19.79 1,449,601 28,165,814 19.430 19.31 19.31 19.32 19.20 19.79 1,449,601 19.430 -0.97%
2025-08-18 0 19.50 19.46 19.50 19.38 19.97 3,230,033 63,333,766 19.608 19.50 19.46 19.50 19.38 19.97 3,230,033 19.608 0.05%
2025-08-15 0 19.49 19.49 19.50 18.60 19.62 2,291,805 43,774,799 19.101 19.49 19.49 19.50 18.60 19.62 2,291,805 19.101 3.89%
2025-08-14 0 18.76 18.76 18.78 18.74 19.21 2,091,000 39,523,186 18.902 18.76 18.76 18.78 18.74 19.21 2,091,000 18.902 -2.04%
2025-08-13 0 19.15 19.14 19.15 18.45 19.42 3,122,900 59,491,825 19.050 19.15 19.14 19.15 18.45 19.42 3,122,900 19.050 2.46%
2025-08-12 0 18.69 18.65 18.69 18.14 18.90 2,143,000 39,530,544 18.446 18.69 18.65 18.69 18.14 18.90 2,143,000 18.446 1.58%
2025-08-11 0 18.40 18.39 18.40 18.24 18.93 2,286,800 42,641,585 18.647 18.40 18.39 18.40 18.24 18.93 2,286,800 18.647 -1.08%
2025-08-08 0 18.60 18.52 18.60 18.29 18.98 2,742,400 51,216,785 18.676 18.60 18.52 18.60 18.29 18.98 2,742,400 18.676 0.76%
2025-08-07 0 18.46 18.42 18.46 18.23 19.12 3,960,000 73,479,244 18.555 18.46 18.42 18.46 18.23 19.12 3,960,000 18.555 -2.69%
2025-08-06 0 18.97 18.96 18.97 17.79 19.19 5,789,100 107,797,814 18.621 18.97 18.96 18.97 17.79 19.19 5,789,100 18.621 5.68%
2025-08-05 0 17.95 17.89 17.95 17.30 18.26 5,806,600 104,115,530 17.931 17.95 17.89 17.95 17.30 18.26 5,806,600 17.931 5.84%
2025-08-04 0 16.96 16.96 16.99 16.71 17.26 2,018,000 34,164,979 16.930 16.96 16.96 16.99 16.71 17.26 2,018,000 16.930 -0.12%
2025-08-01 0 16.98 16.96 16.98 16.78 17.60 6,660,636 113,185,334 16.993 16.98 16.96 16.98 16.78 17.60 6,660,636 16.993 0.95%
2025-07-31 0 16.82 16.82 16.84 16.80 17.36 2,506,600 42,721,300 17.044 16.82 16.82 16.84 16.80 17.36 2,506,600 17.044 -1.87%
2025-07-30 0 17.14 17.14 17.16 17.14 17.56 2,319,200 40,060,052 17.273 17.14 17.14 17.16 17.14 17.56 2,319,200 17.273 -1.95%
2025-07-29 0 17.48 17.48 17.52 17.28 17.68 1,077,070 18,750,302 17.409 17.48 17.48 17.52 17.28 17.68 1,077,070 17.409 -0.68%
2025-07-28 0 17.60 17.58 17.60 17.02 17.68 3,864,515 67,124,239 17.369 17.60 17.58 17.60 17.02 17.68 3,864,515 17.369 -0.45%
2025-07-25 0 17.68 17.68 17.72 17.32 17.80 2,322,700 40,673,436 17.511 17.68 17.68 17.72 17.32 17.80 2,322,700 17.511 0.11%
2025-07-24 0 17.66 17.66 17.68 17.30 18.32 6,422,057 113,551,982 17.682 17.66 17.66 17.68 17.30 18.32 6,422,057 17.682 -0.90%
2025-07-23 0 17.82 17.82 17.88 17.32 18.04 3,863,200 68,492,884 17.730 17.82 17.82 17.88 17.32 18.04 3,863,200 17.730 2.53%
2025-07-22 0 17.38 17.38 17.44 17.14 18.68 7,974,150 141,069,515 17.691 17.38 17.38 17.44 17.14 18.68 7,974,150 17.691 -6.16%
2025-07-21 0 18.52 18.52 18.54 18.52 19.38 4,055,463 76,612,196 18.891 18.52 18.52 18.54 18.52 19.38 4,055,463 18.891 -1.17%
2025-07-18 0 18.74 18.74 18.76 18.70 19.40 4,068,247 76,894,258 18.901 18.74 18.74 18.76 18.70 19.40 4,068,247 18.901 -2.90%
2025-07-17 0 19.30 19.30 19.32 18.80 19.52 5,108,676 97,791,258 19.142 19.30 19.30 19.32 18.80 19.52 5,108,676 19.142 2.01%
2025-07-16 0 18.92 18.92 18.96 18.88 20.60 8,660,613 170,491,196 19.686 18.92 18.92 18.96 18.88 20.60 8,660,613 19.686 -5.12%
2025-07-15 0 19.94 19.94 19.96 19.66 20.40 6,003,996 119,615,904 19.923 19.94 19.94 19.96 19.66 20.40 6,003,996 19.923 -0.10%
2025-07-14 0 19.96 19.94 19.96 18.30 19.96 11,936,113 231,897,502 19.428 19.96 19.94 19.96 18.30 19.96 11,936,113 19.428 7.89%
2025-07-11 0 18.50 18.50 18.52 17.90 19.20 12,097,856 225,908,792 18.673 18.50 18.50 18.52 17.90 19.20 12,097,856 18.673 -3.04%
2025-07-10 0 19.08 19.06 19.08 17.60 19.50 24,406,542 454,223,486 18.611 19.08 19.06 19.08 17.60 19.50 24,406,542 18.611 7.80%
2025-07-09 0 17.70 17.68 17.70 16.06 17.80 78,383,518 1,323,875,004 16.890 17.70 17.68 17.70 16.06 17.80 78,383,518 16.890

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top