Befar Group Co., Ltd: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06745 | 2026-07-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 0 | 3.120 | 3.110 | 3.120 | 3.080 | 3.210 | 3,198,000 | 9,951,140 | 3.1117 | 3.120 | 3.110 | 3.120 | 3.080 | 3.210 | 3,198,000 | 3.1117 | -2.04% |
| 2026-09-01 | 0 | 3.185 | 3.185 | 3.195 | 3.180 | 3.305 | 5,943,000 | 19,279,145 | 3.2440 | 3.185 | 3.185 | 3.195 | 3.180 | 3.305 | 5,943,000 | 3.2440 | -1.85% |
| 2026-08-31 | 0 | 3.245 | 3.240 | 3.245 | 3.175 | 3.320 | 7,015,000 | 22,612,470 | 3.2234 | 3.245 | 3.240 | 3.245 | 3.175 | 3.320 | 7,015,000 | 3.2234 | -1.52% |
| 2026-08-28 | 0 | 3.295 | 3.290 | 3.295 | 3.165 | 3.340 | 21,167,000 | 69,410,850 | 3.2792 | 3.295 | 3.290 | 3.295 | 3.165 | 3.340 | 21,167,000 | 3.2792 | 4.11% |
| 2026-08-27 | 0 | 3.165 | 3.160 | 3.165 | 3.120 | 3.175 | 6,560,000 | 20,706,500 | 3.1565 | 3.165 | 3.160 | 3.165 | 3.120 | 3.175 | 6,560,000 | 3.1565 | 1.44% |
| 2026-08-26 | 0 | 3.120 | 3.110 | 3.120 | 3.045 | 3.155 | 6,154,000 | 19,152,260 | 3.1122 | 3.120 | 3.110 | 3.120 | 3.045 | 3.155 | 6,154,000 | 3.1122 | 2.80% |
| 2026-08-25 | 0 | 3.035 | 3.030 | 3.035 | 3.020 | 3.080 | 3,618,000 | 11,008,820 | 3.0428 | 3.035 | 3.030 | 3.035 | 3.020 | 3.080 | 3,618,000 | 3.0428 | -0.82% |
| 2026-08-24 | 0 | 3.060 | 3.055 | 3.060 | 3.025 | 3.105 | 2,429,000 | 7,430,640 | 3.0591 | 3.060 | 3.055 | 3.060 | 3.025 | 3.105 | 2,429,000 | 3.0591 | -0.65% |
| 2026-08-21 | 0 | 3.080 | 3.080 | 3.090 | 3.035 | 3.115 | 4,416,000 | 13,533,780 | 3.0647 | 3.080 | 3.080 | 3.090 | 3.035 | 3.115 | 4,416,000 | 3.0647 | 0.98% |
| 2026-08-20 | 0 | 3.050 | 3.030 | 3.050 | 2.995 | 3.060 | 3,312,000 | 10,034,595 | 3.0298 | 3.050 | 3.030 | 3.050 | 2.995 | 3.060 | 3,312,000 | 3.0298 | 0.99% |
| 2026-08-19 | 0 | 3.020 | 3.020 | 3.030 | 3.000 | 3.085 | 6,088,000 | 18,447,850 | 3.0302 | 3.020 | 3.020 | 3.030 | 3.000 | 3.085 | 6,088,000 | 3.0302 | -1.95% |
| 2026-08-18 | 0 | 3.080 | 3.080 | 3.090 | 3.080 | 3.230 | 7,621,000 | 23,867,555 | 3.1318 | 3.080 | 3.080 | 3.090 | 3.080 | 3.230 | 7,621,000 | 3.1318 | -2.69% |
| 2026-08-17 | 0 | 3.165 | 3.165 | 3.180 | 3.070 | 3.180 | 5,960,000 | 18,644,780 | 3.1283 | 3.165 | 3.165 | 3.180 | 3.070 | 3.180 | 5,960,000 | 3.1283 | 1.12% |
| 2026-08-14 | 0 | 3.130 | 3.130 | 3.140 | 3.110 | 3.180 | 4,708,000 | 14,811,675 | 3.1461 | 3.130 | 3.130 | 3.140 | 3.110 | 3.180 | 4,708,000 | 3.1461 | -0.16% |
| 2026-08-13 | 0 | 3.135 | 3.135 | 3.155 | 3.135 | 3.235 | 8,543,300 | 27,148,718 | 3.1778 | 3.135 | 3.135 | 3.155 | 3.135 | 3.235 | 8,543,300 | 3.1778 | -1.26% |
| 2026-08-12 | 0 | 3.175 | 3.175 | 3.180 | 3.170 | 3.235 | 5,786,000 | 18,500,440 | 3.1974 | 3.175 | 3.175 | 3.180 | 3.170 | 3.235 | 5,786,000 | 3.1974 | 0.16% |
| 2026-08-11 | 0 | 3.170 | 3.170 | 3.190 | 3.170 | 3.350 | 13,341,000 | 43,265,130 | 3.2430 | 3.170 | 3.170 | 3.190 | 3.170 | 3.350 | 13,341,000 | 3.2430 | -5.93% |
| 2026-08-10 | 0 | 3.370 | 3.370 | 3.375 | 3.340 | 3.435 | 9,256,000 | 31,243,757 | 3.3755 | 3.370 | 3.370 | 3.375 | 3.340 | 3.435 | 9,256,000 | 3.3755 | 0.15% |
| 2026-08-07 | 0 | 3.365 | 3.365 | 3.375 | 3.300 | 3.480 | 20,820,000 | 70,114,830 | 3.3677 | 3.365 | 3.365 | 3.375 | 3.300 | 3.480 | 20,820,000 | 3.3677 | -2.75% |
| 2026-08-06 | 0 | 3.460 | 3.460 | 3.465 | 3.195 | 3.565 | 71,190,000 | 245,009,860 | 3.4416 | 3.460 | 3.460 | 3.465 | 3.195 | 3.565 | 71,190,000 | 3.4416 | 7.45% |
| 2026-08-05 | 0 | 3.220 | 3.220 | 3.225 | 3.195 | 3.275 | 12,447,290 | 40,316,025 | 3.2389 | 3.220 | 3.220 | 3.225 | 3.195 | 3.275 | 12,447,290 | 3.2389 | -0.16% |
| 2026-08-04 | 0 | 3.225 | 3.215 | 3.225 | 3.095 | 3.260 | 11,044,000 | 35,523,155 | 3.2165 | 3.225 | 3.215 | 3.225 | 3.095 | 3.260 | 11,044,000 | 3.2165 | 2.71% |
| 2026-08-03 | 0 | 3.140 | 3.135 | 3.145 | 3.110 | 3.230 | 8,628,000 | 27,180,350 | 3.1502 | 3.140 | 3.135 | 3.145 | 3.110 | 3.230 | 8,628,000 | 3.1502 | -1.26% |
| 2026-07-31 | 0 | 3.180 | 3.180 | 3.190 | 3.150 | 3.440 | 26,507,000 | 86,989,950 | 3.2818 | 3.180 | 3.180 | 3.190 | 3.150 | 3.440 | 26,507,000 | 3.2818 | 0.00% |
| 2026-07-30 | 0 | 3.180 | 3.180 | 3.190 | 3.170 | 3.400 | 13,776,000 | 44,959,960 | 3.2636 | 3.180 | 3.180 | 3.190 | 3.170 | 3.400 | 13,776,000 | 3.2636 | -3.64% |
| 2026-07-29 | 0 | 3.300 | 3.300 | 3.330 | 3.220 | 3.430 | 19,955,000 | 66,485,630 | 3.3318 | 3.300 | 3.300 | 3.330 | 3.220 | 3.430 | 19,955,000 | 3.3318 | 1.23% |
| 2026-07-28 | 0 | 3.260 | 3.260 | 3.270 | 3.230 | 3.500 | 25,222,500 | 83,497,330 | 3.3104 | 3.260 | 3.260 | 3.270 | 3.230 | 3.500 | 25,222,500 | 3.3104 | -7.12% |
| 2026-07-27 | 0 | 3.510 | 3.500 | 3.510 | 3.230 | 3.590 | 68,629,000 | 237,149,820 | 3.4555 | 3.510 | 3.500 | 3.510 | 3.230 | 3.590 | 68,629,000 | 3.4555 | 6.04% |
| 2026-07-24 | 0 | 3.310 | 3.300 | 3.310 | 3.300 | 4.190 | 164,300,600 | 620,863,521 | 3.7788 | 3.310 | 3.300 | 3.310 | 3.300 | 4.190 | 164,300,600 | 3.7788 | -11.02% |
| 2026-07-23 | 0 | 3.720 | 3.720 | 3.730 | 3.070 | 3.790 | 97,406,000 | 344,984,420 | 3.5417 | 3.720 | 3.720 | 3.730 | 3.070 | 3.790 | 97,406,000 | 3.5417 | 23.59% |
| 2026-07-22 | 0 | 3.010 | 3.010 | 3.020 | 3.010 | 3.290 | 8,755,000 | 27,090,090 | 3.0942 | 3.010 | 3.010 | 3.020 | 3.010 | 3.290 | 8,755,000 | 3.0942 | -6.52% |
| 2026-07-21 | 0 | 3.220 | 3.220 | 3.240 | 3.020 | 3.300 | 13,352,000 | 42,566,480 | 3.1880 | 3.220 | 3.220 | 3.240 | 3.020 | 3.300 | 13,352,000 | 3.1880 | 3.87% |
| 2026-07-20 | 0 | 3.100 | 3.100 | 3.110 | 3.040 | 3.330 | 19,677,000 | 61,741,215 | 3.1377 | 3.100 | 3.100 | 3.110 | 3.040 | 3.330 | 19,677,000 | 3.1377 | 2.65% |
| 2026-07-17 | 0 | 3.020 | 3.020 | 3.030 | 2.900 | 3.400 | 37,005,000 | 115,691,340 | 3.1264 | 3.020 | 3.020 | 3.030 | 2.900 | 3.400 | 37,005,000 | 3.1264 | -0.66% |
| 2026-07-16 | 0 | 3.040 | 3.010 | 3.040 | 2.870 | 3.060 | 6,344,000 | 18,815,240 | 2.9658 | 3.040 | 3.010 | 3.040 | 2.870 | 3.060 | 6,344,000 | 2.9658 | 5.92% |
| 2026-07-15 | 0 | 2.870 | 2.870 | 2.890 | 2.860 | 2.970 | 5,224,000 | 15,126,687 | 2.8956 | 2.870 | 2.870 | 2.890 | 2.860 | 2.970 | 5,224,000 | 2.8956 | -3.04% |
| 2026-07-14 | 0 | 2.960 | 2.960 | 2.970 | 2.860 | 2.970 | 7,546,000 | 21,892,490 | 2.9012 | 2.960 | 2.960 | 2.970 | 2.860 | 2.970 | 7,546,000 | 2.9012 | 2.78% |
| 2026-07-13 | 0 | 2.880 | 2.880 | 2.890 | 2.820 | 3.080 | 12,409,500 | 36,289,760 | 2.9244 | 2.880 | 2.880 | 2.890 | 2.820 | 3.080 | 12,409,500 | 2.9244 | 1.77% |
| 2026-07-10 | 0 | 2.830 | 2.820 | 2.830 | 2.640 | 3.150 | 72,959,000 | 211,467,410 | 2.8984 | 2.830 | 2.820 | 2.830 | 2.640 | 3.150 | 72,959,000 | 2.8984 |
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.