Beijing Zhongke WengeAI Science and Technology Co Ltd -H shs: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01956 | 2026-06-26 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-11 | 0 | 79.30 | 79.30 | 80.95 | 75.25 | 82.85 | 221,600 | 17,605,020 | 79.445 | 79.30 | 79.30 | 80.95 | 75.25 | 82.85 | 221,600 | 79.445 | 2.12% |
| 2026-09-10 | 0 | 77.65 | 77.65 | 80.00 | 75.10 | 81.00 | 248,000 | 19,252,300 | 77.630 | 77.65 | 77.65 | 80.00 | 75.10 | 81.00 | 248,000 | 77.630 | -1.77% |
| 2026-09-09 | 0 | 79.05 | 79.00 | 79.35 | 76.00 | 88.75 | 229,200 | 18,954,490 | 82.698 | 79.05 | 79.00 | 79.35 | 76.00 | 88.75 | 229,200 | 82.698 | -7.00% |
| 2026-09-08 | 0 | 85.00 | 85.00 | 86.00 | 78.05 | 91.00 | 376,800 | 31,104,278 | 82.549 | 85.00 | 85.00 | 86.00 | 78.05 | 91.00 | 376,800 | 82.549 | -5.45% |
| 2026-09-07 | 0 | 89.90 | 89.65 | 90.00 | 88.05 | 100.0 | 1,064,200 | 101,380,787 | 95.265 | 89.90 | 89.65 | 90.00 | 88.05 | 100.0 | 1,064,200 | 95.265 | -0.33% |
| 2026-09-04 | 0 | 90.20 | 90.15 | 90.20 | 79.30 | 90.25 | 384,511 | 32,607,415 | 84.802 | 90.20 | 90.15 | 90.20 | 79.30 | 90.25 | 384,511 | 84.802 | 11.70% |
| 2026-09-03 | 0 | 80.75 | 79.35 | 80.85 | 72.55 | 81.55 | 310,035 | 23,667,157 | 76.337 | 80.75 | 79.35 | 80.85 | 72.55 | 81.55 | 310,035 | 76.337 | 8.97% |
| 2026-09-02 | 0 | 74.10 | 74.10 | 78.00 | 74.10 | 86.95 | 156,426 | 12,209,002 | 78.050 | 74.10 | 74.10 | 78.00 | 74.10 | 86.95 | 156,426 | 78.050 | -10.62% |
| 2026-09-01 | 0 | 82.90 | 82.90 | 83.70 | 81.15 | 86.00 | 110,895 | 9,149,841 | 82.509 | 82.90 | 82.90 | 83.70 | 81.15 | 86.00 | 110,895 | 82.509 | -3.60% |
| 2026-08-31 | 0 | 86.00 | 86.00 | 86.75 | 85.40 | 90.95 | 45,800 | 4,008,127 | 87.514 | 86.00 | 86.00 | 86.75 | 85.40 | 90.95 | 45,800 | 87.514 | -1.99% |
| 2026-08-28 | 0 | 87.75 | 86.60 | 89.30 | 86.40 | 95.50 | 59,200 | 5,260,210 | 88.855 | 87.75 | 86.60 | 89.30 | 86.40 | 95.50 | 59,200 | 88.855 | -6.05% |
| 2026-08-27 | 0 | 93.40 | 92.90 | 93.60 | 89.00 | 95.60 | 70,700 | 6,607,725 | 93.461 | 93.40 | 92.90 | 93.60 | 89.00 | 95.60 | 70,700 | 93.461 | 0.32% |
| 2026-08-26 | 0 | 93.10 | 92.25 | 93.25 | 88.00 | 97.00 | 112,198 | 10,596,200 | 94.442 | 93.10 | 92.25 | 93.25 | 88.00 | 97.00 | 112,198 | 94.442 | 3.44% |
| 2026-08-25 | 0 | 90.00 | 90.00 | 90.80 | 86.05 | 91.85 | 58,800 | 5,324,480 | 90.552 | 90.00 | 90.00 | 90.80 | 86.05 | 91.85 | 58,800 | 90.552 | 1.93% |
| 2026-08-24 | 0 | 88.30 | 88.00 | 89.40 | 79.00 | 89.45 | 66,200 | 5,725,928 | 86.494 | 88.30 | 88.00 | 89.40 | 79.00 | 89.45 | 66,200 | 86.494 | 0.86% |
| 2026-08-21 | 0 | 87.55 | 87.55 | 88.00 | 81.90 | 89.00 | 73,200 | 6,366,803 | 86.978 | 87.55 | 87.55 | 88.00 | 81.90 | 89.00 | 73,200 | 86.978 | 3.73% |
| 2026-08-20 | 0 | 84.40 | 84.40 | 84.45 | 79.15 | 85.10 | 56,800 | 4,637,570 | 81.647 | 84.40 | 84.40 | 84.45 | 79.15 | 85.10 | 56,800 | 81.647 | 6.43% |
| 2026-08-19 | 0 | 79.30 | 79.10 | 79.35 | 77.60 | 85.95 | 127,716 | 10,207,117 | 79.920 | 79.30 | 79.10 | 79.35 | 77.60 | 85.95 | 127,716 | 79.920 | -7.79% |
| 2026-08-18 | 0 | 86.00 | 86.00 | 87.10 | 84.90 | 96.15 | 118,810 | 10,404,613 | 87.574 | 86.00 | 86.00 | 87.10 | 84.90 | 96.15 | 118,810 | 87.574 | -9.95% |
| 2026-08-17 | 0 | 95.50 | 94.25 | 97.00 | 92.40 | 98.00 | 108,800 | 10,349,360 | 95.123 | 95.50 | 94.25 | 97.00 | 92.40 | 98.00 | 108,800 | 95.123 | 2.91% |
| 2026-08-14 | 0 | 92.80 | 92.80 | 94.30 | 88.10 | 95.25 | 91,600 | 8,503,560 | 92.834 | 92.80 | 92.80 | 94.30 | 88.10 | 95.25 | 91,600 | 92.834 | 1.70% |
| 2026-08-13 | 0 | 91.25 | 90.30 | 92.00 | 87.00 | 99.05 | 152,600 | 14,024,195 | 91.902 | 91.25 | 90.30 | 92.00 | 87.00 | 99.05 | 152,600 | 91.902 | -7.97% |
| 2026-08-12 | 0 | 99.15 | 98.75 | 99.70 | 87.10 | 100.0 | 183,200 | 17,274,150 | 94.291 | 99.15 | 98.75 | 99.70 | 87.10 | 100.0 | 183,200 | 94.291 | 11.78% |
| 2026-08-11 | 0 | 88.70 | 88.70 | 88.75 | 79.05 | 89.15 | 352,600 | 29,344,380 | 83.223 | 88.70 | 88.70 | 88.75 | 79.05 | 89.15 | 352,600 | 83.223 | 8.77% |
| 2026-08-10 | 0 | 81.55 | 81.00 | 81.55 | 74.00 | 81.90 | 384,000 | 30,313,580 | 78.942 | 81.55 | 81.00 | 81.55 | 74.00 | 81.90 | 384,000 | 78.942 | 8.95% |
| 2026-08-07 | 0 | 74.85 | 74.00 | 74.85 | 72.60 | 81.45 | 304,200 | 23,366,240 | 76.812 | 74.85 | 74.00 | 74.85 | 72.60 | 81.45 | 304,200 | 76.812 | -1.12% |
| 2026-08-06 | 0 | 75.70 | 75.40 | 75.70 | 73.00 | 79.95 | 127,800 | 9,633,240 | 75.377 | 75.70 | 75.40 | 75.70 | 73.00 | 79.95 | 127,800 | 75.377 | -1.37% |
| 2026-08-05 | 0 | 76.75 | 76.05 | 76.75 | 76.55 | 81.00 | 210,389 | 16,609,720 | 78.948 | 76.75 | 76.05 | 76.75 | 76.55 | 81.00 | 210,389 | 78.948 | 1.79% |
| 2026-08-04 | 0 | 75.40 | 75.35 | 75.40 | 65.50 | 77.70 | 361,020 | 26,960,086 | 74.678 | 75.40 | 75.35 | 75.40 | 65.50 | 77.70 | 361,020 | 74.678 | 15.11% |
| 2026-08-03 | 0 | 65.50 | 64.35 | 65.65 | 63.80 | 68.00 | 134,000 | 8,847,040 | 66.023 | 65.50 | 64.35 | 65.65 | 63.80 | 68.00 | 134,000 | 66.023 | 5.65% |
| 2026-07-31 | 0 | 62.00 | 61.70 | 62.00 | 59.60 | 64.15 | 314,430 | 19,398,443 | 61.694 | 62.00 | 61.70 | 62.00 | 59.60 | 64.15 | 314,430 | 61.694 | 3.33% |
| 2026-07-30 | 0 | 60.00 | 60.00 | 61.35 | 58.10 | 62.35 | 206,301 | 12,529,599 | 60.735 | 60.00 | 60.00 | 61.35 | 58.10 | 62.35 | 206,301 | 60.735 | -3.30% |
| 2026-07-29 | 0 | 62.05 | 61.00 | 62.05 | 59.05 | 64.25 | 304,110 | 18,773,051 | 61.731 | 62.05 | 61.00 | 62.05 | 59.05 | 64.25 | 304,110 | 61.731 | 1.22% |
| 2026-07-28 | 0 | 61.30 | 61.30 | 61.40 | 61.00 | 68.85 | 203,200 | 12,970,990 | 63.834 | 61.30 | 61.30 | 61.40 | 61.00 | 68.85 | 203,200 | 63.834 | -9.79% |
| 2026-07-27 | 0 | 67.95 | 67.20 | 67.95 | 63.30 | 72.70 | 214,900 | 14,597,915 | 67.929 | 67.95 | 67.20 | 67.95 | 63.30 | 72.70 | 214,900 | 67.929 | 0.15% |
| 2026-07-24 | 0 | 67.85 | 67.45 | 67.85 | 66.30 | 76.10 | 288,960 | 20,816,584 | 72.040 | 67.85 | 67.45 | 67.85 | 66.30 | 76.10 | 288,960 | 72.040 | -0.22% |
| 2026-07-23 | 0 | 68.00 | 67.50 | 68.40 | 62.80 | 70.00 | 271,600 | 18,025,230 | 66.367 | 68.00 | 67.50 | 68.40 | 62.80 | 70.00 | 271,600 | 66.367 | 8.45% |
| 2026-07-22 | 0 | 62.70 | 62.00 | 62.70 | 61.40 | 65.45 | 238,000 | 15,053,458 | 63.250 | 62.70 | 62.00 | 62.70 | 61.40 | 65.45 | 238,000 | 63.250 | -0.16% |
| 2026-07-21 | 0 | 62.80 | 62.55 | 63.35 | 60.75 | 64.70 | 277,800 | 17,561,650 | 63.217 | 62.80 | 62.55 | 63.35 | 60.75 | 64.70 | 277,800 | 63.217 | -0.32% |
| 2026-07-20 | 0 | 63.00 | 63.00 | 63.05 | 60.50 | 66.75 | 212,200 | 13,590,104 | 64.044 | 63.00 | 63.00 | 63.05 | 60.50 | 66.75 | 212,200 | 64.044 | -2.48% |
| 2026-07-17 | 0 | 64.60 | 64.30 | 64.60 | 62.45 | 77.00 | 294,200 | 20,008,842 | 68.011 | 64.60 | 64.30 | 64.60 | 62.45 | 77.00 | 294,200 | 68.011 | -15.72% |
| 2026-07-16 | 0 | 76.65 | 76.15 | 76.65 | 72.50 | 79.70 | 191,400 | 14,768,560 | 77.161 | 76.65 | 76.15 | 76.65 | 72.50 | 79.70 | 191,400 | 77.161 | -3.83% |
| 2026-07-15 | 0 | 79.70 | 79.00 | 79.70 | 76.00 | 82.85 | 226,600 | 18,181,225 | 80.235 | 79.70 | 79.00 | 79.70 | 76.00 | 82.85 | 226,600 | 80.235 | 2.97% |
| 2026-07-14 | 0 | 77.40 | 77.00 | 77.40 | 72.60 | 77.45 | 269,270 | 20,389,620 | 75.722 | 77.40 | 77.00 | 77.40 | 72.60 | 77.45 | 269,270 | 75.722 | 3.20% |
| 2026-07-13 | 0 | 75.00 | 74.15 | 75.00 | 74.10 | 87.90 | 273,400 | 21,456,975 | 78.482 | 75.00 | 74.15 | 75.00 | 74.10 | 87.90 | 273,400 | 78.482 | -12.84% |
| 2026-07-10 | 0 | 86.05 | 85.40 | 86.05 | 77.00 | 88.85 | 219,520 | 18,432,642 | 83.968 | 86.05 | 85.40 | 86.05 | 77.00 | 88.85 | 219,520 | 83.968 | 8.72% |
| 2026-07-09 | 0 | 79.15 | 77.80 | 79.15 | 77.50 | 85.00 | 215,200 | 17,372,865 | 80.729 | 79.15 | 77.80 | 79.15 | 77.50 | 85.00 | 215,200 | 80.729 | -4.87% |
| 2026-07-08 | 0 | 83.20 | 81.85 | 83.40 | 75.05 | 84.50 | 258,000 | 20,736,895 | 80.376 | 83.20 | 81.85 | 83.40 | 75.05 | 84.50 | 258,000 | 80.376 | 4.20% |
| 2026-07-07 | 0 | 79.85 | 79.00 | 79.85 | 72.50 | 85.80 | 145,800 | 11,720,750 | 80.389 | 79.85 | 79.00 | 79.85 | 72.50 | 85.80 | 145,800 | 80.389 | 1.14% |
| 2026-07-06 | 0 | 78.95 | 76.95 | 78.95 | 75.60 | 88.75 | 300,650 | 23,852,336 | 79.336 | 78.95 | 76.95 | 78.95 | 75.60 | 88.75 | 300,650 | 79.336 | -11.24% |
| 2026-07-03 | 0 | 88.95 | 87.80 | 88.95 | 71.55 | 91.95 | 679,600 | 58,865,170 | 86.617 | 88.95 | 87.80 | 88.95 | 71.55 | 91.95 | 679,600 | 86.617 | 15.90% |
| 2026-07-02 | 0 | 76.75 | 76.75 | 76.80 | 74.20 | 85.50 | 963,939 | 75,164,578 | 77.976 | 76.75 | 76.75 | 76.80 | 74.20 | 85.50 | 963,939 | 77.976 | -10.23% |
| 2026-06-30 | 0 | 85.50 | 85.50 | 86.55 | 80.10 | 93.45 | 825,800 | 72,151,675 | 87.372 | 85.50 | 85.50 | 86.55 | 80.10 | 93.45 | 825,800 | 87.372 | -7.12% |
| 2026-06-29 | 0 | 92.05 | 92.05 | 92.10 | 91.85 | 116.0 | 1,387,241 | 140,444,737 | 101.24 | 92.05 | 92.05 | 92.10 | 91.85 | 116.0 | 1,387,241 | 101.24 | -17.59% |
| 2026-06-26 | 0 | 111.7 | 110.5 | 111.7 | 105.0 | 125.0 | 6,313,076 | 712,772,062 | 112.90 | 111.7 | 110.5 | 111.7 | 105.0 | 125.0 | 6,313,076 | 112.90 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.