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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-15 | 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.