BenQ BM Holding Cayman Corp.: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02581 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-10 | 0 | 3.730 | 3.730 | 3.740 | 3.730 | 3.740 | 205,500 | 768,270 | 3.7385 | 3.730 | 3.730 | 3.740 | 3.730 | 3.740 | 205,500 | 3.7385 | -0.27% |
| 2026-02-09 | 0 | 3.740 | 3.730 | 3.750 | 3.710 | 3.750 | 183,000 | 681,200 | 3.7224 | 3.740 | 3.730 | 3.750 | 3.710 | 3.750 | 183,000 | 3.7224 | 0.54% |
| 2026-02-06 | 0 | 3.720 | 3.720 | 3.760 | 3.700 | 3.760 | 216,300 | 801,897 | 3.7073 | 3.720 | 3.720 | 3.760 | 3.700 | 3.760 | 216,300 | 3.7073 | -1.06% |
| 2026-02-05 | 0 | 3.760 | 3.760 | 3.780 | 3.760 | 3.810 | 151,500 | 573,820 | 3.7876 | 3.760 | 3.760 | 3.780 | 3.760 | 3.810 | 151,500 | 3.7876 | -1.31% |
| 2026-02-04 | 0 | 3.810 | 3.800 | 3.850 | 3.730 | 3.850 | 164,000 | 621,835 | 3.7917 | 3.810 | 3.800 | 3.850 | 3.730 | 3.850 | 164,000 | 3.7917 | -1.80% |
| 2026-02-03 | 0 | 3.880 | 3.880 | 3.900 | 3.850 | 3.900 | 118,000 | 456,845 | 3.8716 | 3.880 | 3.880 | 3.900 | 3.850 | 3.900 | 118,000 | 3.8716 | -0.77% |
| 2026-02-02 | 0 | 3.910 | 3.910 | 3.930 | 3.910 | 3.930 | 229,500 | 898,510 | 3.9151 | 3.910 | 3.910 | 3.930 | 3.910 | 3.930 | 229,500 | 3.9151 | -0.51% |
| 2026-01-30 | 0 | 3.930 | 3.930 | 3.950 | 3.910 | 3.990 | 214,500 | 842,315 | 3.9269 | 3.930 | 3.930 | 3.950 | 3.910 | 3.990 | 214,500 | 3.9269 | -1.50% |
| 2026-01-29 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.040 | 79,500 | 318,895 | 4.0113 | 3.990 | 3.990 | 4.000 | 3.970 | 4.040 | 79,500 | 4.0113 | -1.72% |
| 2026-01-28 | 0 | 4.060 | 3.980 | 4.060 | 3.980 | 4.070 | 275,000 | 1,098,335 | 3.9939 | 4.060 | 3.980 | 4.060 | 3.980 | 4.070 | 275,000 | 3.9939 | 1.25% |
| 2026-01-27 | 0 | 4.010 | 4.010 | 4.040 | 4.000 | 4.020 | 479,500 | 1,923,585 | 4.0116 | 4.010 | 4.010 | 4.040 | 4.000 | 4.020 | 479,500 | 4.0116 | -0.74% |
| 2026-01-26 | 0 | 4.040 | 4.030 | 4.040 | 4.030 | 4.090 | 98,000 | 396,135 | 4.0422 | 4.040 | 4.030 | 4.040 | 4.030 | 4.090 | 98,000 | 4.0422 | -1.22% |
| 2026-01-23 | 0 | 4.090 | 4.080 | 4.120 | 4.010 | 4.120 | 193,000 | 783,825 | 4.0613 | 4.090 | 4.080 | 4.120 | 4.010 | 4.120 | 193,000 | 4.0613 | 0.25% |
| 2026-01-22 | 0 | 4.080 | 4.070 | 4.080 | 4.070 | 4.100 | 106,500 | 434,315 | 4.0781 | 4.080 | 4.070 | 4.080 | 4.070 | 4.100 | 106,500 | 4.0781 | 0.00% |
| 2026-01-21 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.100 | 143,000 | 583,940 | 4.0835 | 4.080 | 4.080 | 4.090 | 4.070 | 4.100 | 143,000 | 4.0835 | 0.00% |
| 2026-01-20 | 0 | 4.080 | 4.080 | 4.090 | 4.070 | 4.150 | 171,500 | 703,290 | 4.1008 | 4.080 | 4.080 | 4.090 | 4.070 | 4.150 | 171,500 | 4.1008 | -1.69% |
| 2026-01-19 | 0 | 4.150 | 4.150 | 4.160 | 4.120 | 4.200 | 97,000 | 402,550 | 4.1500 | 4.150 | 4.150 | 4.160 | 4.120 | 4.200 | 97,000 | 4.1500 | -1.43% |
| 2026-01-16 | 0 | 4.210 | 4.190 | 4.210 | 4.150 | 4.400 | 293,000 | 1,234,835 | 4.2145 | 4.210 | 4.190 | 4.210 | 4.150 | 4.400 | 293,000 | 4.2145 | -2.09% |
| 2026-01-15 | 0 | 4.300 | 4.160 | 4.300 | 4.130 | 4.390 | 152,500 | 638,400 | 4.1862 | 4.300 | 4.160 | 4.300 | 4.130 | 4.390 | 152,500 | 4.1862 | 2.38% |
| 2026-01-14 | 0 | 4.200 | 4.190 | 4.250 | 4.190 | 4.400 | 298,500 | 1,269,175 | 4.2518 | 4.200 | 4.190 | 4.250 | 4.190 | 4.400 | 298,500 | 4.2518 | -3.23% |
| 2026-01-13 | 0 | 4.340 | 4.330 | 4.340 | 4.320 | 4.400 | 152,500 | 662,925 | 4.3470 | 4.340 | 4.330 | 4.340 | 4.320 | 4.400 | 152,500 | 4.3470 | 0.46% |
| 2026-01-12 | 0 | 4.320 | 4.320 | 4.350 | 4.260 | 4.490 | 495,500 | 2,154,645 | 4.3484 | 4.320 | 4.320 | 4.350 | 4.260 | 4.490 | 495,500 | 4.3484 | -1.82% |
| 2026-01-09 | 0 | 4.400 | 4.380 | 4.400 | 4.000 | 4.440 | 1,140,500 | 4,864,750 | 4.2655 | 4.400 | 4.380 | 4.400 | 4.000 | 4.440 | 1,140,500 | 4.2655 | 8.64% |
| 2026-01-08 | 0 | 4.050 | 4.050 | 4.080 | 4.000 | 4.120 | 225,000 | 912,050 | 4.0536 | 4.050 | 4.050 | 4.080 | 4.000 | 4.120 | 225,000 | 4.0536 | -0.49% |
| 2026-01-07 | 0 | 4.070 | 4.070 | 4.090 | 4.040 | 4.220 | 232,000 | 950,050 | 4.0950 | 4.070 | 4.070 | 4.090 | 4.040 | 4.220 | 232,000 | 4.0950 | 0.00% |
| 2026-01-06 | 0 | 4.070 | 4.030 | 4.080 | 3.960 | 4.070 | 254,000 | 1,017,710 | 4.0067 | 4.070 | 4.030 | 4.080 | 3.960 | 4.070 | 254,000 | 4.0067 | 0.00% |
| 2026-01-05 | 0 | 4.070 | 4.020 | 4.070 | 3.990 | 4.300 | 1,048,000 | 4,242,610 | 4.0483 | 4.070 | 4.020 | 4.070 | 3.990 | 4.300 | 1,048,000 | 4.0483 | -4.68% |
| 2026-01-02 | 0 | 4.270 | 4.250 | 4.260 | 4.070 | 4.380 | 506,000 | 2,146,545 | 4.2422 | 4.270 | 4.250 | 4.260 | 4.070 | 4.380 | 506,000 | 4.2422 | 3.89% |
| 2025-12-31 | 0 | 4.110 | 4.100 | 4.110 | 4.060 | 4.360 | 515,500 | 2,135,315 | 4.1422 | 4.110 | 4.100 | 4.110 | 4.060 | 4.360 | 515,500 | 4.1422 | -1.91% |
| 2025-12-30 | 0 | 4.190 | 4.170 | 4.190 | 4.120 | 4.550 | 1,401,500 | 6,017,160 | 4.2934 | 4.190 | 4.170 | 4.190 | 4.120 | 4.550 | 1,401,500 | 4.2934 | -7.51% |
| 2025-12-29 | 0 | 4.530 | 4.530 | 4.540 | 4.500 | 4.760 | 826,500 | 3,804,140 | 4.6027 | 4.530 | 4.530 | 4.540 | 4.500 | 4.760 | 826,500 | 4.6027 | -4.03% |
| 2025-12-24 | 0 | 4.720 | 4.720 | 4.770 | 4.620 | 4.880 | 330,000 | 1,558,470 | 4.7226 | 4.720 | 4.720 | 4.770 | 4.620 | 4.880 | 330,000 | 4.7226 | 0.00% |
| 2025-12-23 | 0 | 4.720 | 4.690 | 4.720 | 4.610 | 5.190 | 3,472,500 | 17,013,650 | 4.8995 | 4.720 | 4.690 | 4.720 | 4.610 | 5.190 | 3,472,500 | 4.8995 | 0.00% |
| 2025-12-22 | 0 | 4.720 | 4.710 | 4.720 | 4.720 | 6.500 | 7,845,000 | 45,482,081 | 5.7976 | 4.720 | 4.710 | 4.720 | 4.720 | 6.500 | 7,845,000 | 5.7976 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy