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

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
2026-02-16 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 78.501 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 9.98%
2026-01-12 0 48.10 47.96 48.10 43.02 48.58 911,000 42,383,250 46.524 48.10 47.96 48.10 43.02 48.58 911,000 46.524 5.30%
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 13.03%
2026-01-02 0 37.90 37.88 37.90 36.22 41.02 815,300 30,862,000 37.854 37.90 37.88 37.90 36.22 41.02 815,300 37.854 -7.56%
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

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top