Beijing ESWIN Computing Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01256 | 2026-10-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 0 | 1.290 | 1.275 | 1.290 | 1.170 | 1.300 | 9,602,000 | 12,097,000 | 1.2598 | 1.290 | 1.275 | 1.290 | 1.170 | 1.300 | 9,602,000 | 1.2598 | 10.26% |
| 2026-11-09 | 0 | 1.170 | 1.165 | 1.170 | 1.160 | 1.245 | 5,260,000 | 6,262,110 | 1.1905 | 1.170 | 1.165 | 1.170 | 1.160 | 1.245 | 5,260,000 | 1.1905 | 1.30% |
| 2026-11-06 | 0 | 1.155 | 1.155 | 1.160 | 1.155 | 1.205 | 3,066,000 | 3,578,110 | 1.1670 | 1.155 | 1.155 | 1.160 | 1.155 | 1.205 | 3,066,000 | 1.1670 | -4.94% |
| 2026-11-05 | 0 | 1.215 | 1.200 | 1.215 | 1.170 | 1.270 | 5,254,000 | 6,318,170 | 1.2025 | 1.215 | 1.200 | 1.215 | 1.170 | 1.270 | 5,254,000 | 1.2025 | 0.41% |
| 2026-11-04 | 0 | 1.210 | 1.185 | 1.210 | 1.150 | 1.250 | 5,930,000 | 7,082,630 | 1.1944 | 1.210 | 1.185 | 1.210 | 1.150 | 1.250 | 5,930,000 | 1.1944 | 1.26% |
| 2026-11-03 | 0 | 1.195 | 1.180 | 1.195 | 1.170 | 1.240 | 5,418,000 | 6,449,480 | 1.1904 | 1.195 | 1.180 | 1.195 | 1.170 | 1.240 | 5,418,000 | 1.1904 | -0.83% |
| 2026-11-02 | 0 | 1.205 | 1.185 | 1.205 | 1.180 | 1.250 | 5,224,000 | 6,260,800 | 1.1985 | 1.205 | 1.185 | 1.205 | 1.180 | 1.250 | 5,224,000 | 1.1985 | 0.42% |
| 2026-10-30 | 0 | 1.200 | 1.180 | 1.200 | 1.175 | 1.280 | 2,348,000 | 2,835,480 | 1.2076 | 1.200 | 1.180 | 1.200 | 1.175 | 1.280 | 2,348,000 | 1.2076 | -2.44% |
| 2026-10-29 | 0 | 1.230 | 1.215 | 1.230 | 1.220 | 1.340 | 2,926,000 | 3,696,820 | 1.2634 | 1.230 | 1.215 | 1.230 | 1.220 | 1.340 | 2,926,000 | 1.2634 | -7.52% |
| 2026-10-28 | 0 | 1.330 | 1.310 | 1.330 | 1.280 | 1.410 | 5,422,000 | 7,322,130 | 1.3504 | 1.330 | 1.310 | 1.330 | 1.280 | 1.410 | 5,422,000 | 1.3504 | 2.31% |
| 2026-10-27 | 0 | 1.300 | 1.295 | 1.300 | 1.130 | 1.330 | 7,733,000 | 9,674,765 | 1.2511 | 1.300 | 1.295 | 1.300 | 1.130 | 1.330 | 7,733,000 | 1.2511 | 12.55% |
| 2026-10-26 | 0 | 1.155 | 1.150 | 1.155 | 1.135 | 1.240 | 3,168,000 | 3,656,960 | 1.1543 | 1.155 | 1.150 | 1.155 | 1.135 | 1.240 | 3,168,000 | 1.1543 | -3.35% |
| 2026-10-23 | 0 | 1.195 | 1.190 | 1.195 | 1.155 | 1.250 | 2,692,000 | 3,202,080 | 1.1895 | 1.195 | 1.190 | 1.195 | 1.155 | 1.250 | 2,692,000 | 1.1895 | 0.00% |
| 2026-10-22 | 0 | 1.195 | 1.170 | 1.195 | 1.100 | 1.250 | 5,210,000 | 6,076,290 | 1.1663 | 1.195 | 1.170 | 1.195 | 1.100 | 1.250 | 5,210,000 | 1.1663 | -2.05% |
| 2026-10-21 | 0 | 1.220 | 1.215 | 1.220 | 1.200 | 1.330 | 3,226,000 | 3,995,560 | 1.2385 | 1.220 | 1.215 | 1.220 | 1.200 | 1.330 | 3,226,000 | 1.2385 | -2.40% |
| 2026-10-20 | 0 | 1.250 | 1.220 | 1.250 | 1.160 | 1.380 | 7,826,000 | 9,722,620 | 1.2423 | 1.250 | 1.220 | 1.250 | 1.160 | 1.380 | 7,826,000 | 1.2423 | -9.42% |
| 2026-10-16 | 0 | 1.380 | 1.335 | 1.380 | 1.310 | 1.430 | 2,220,000 | 3,006,610 | 1.3543 | 1.380 | 1.335 | 1.380 | 1.310 | 1.430 | 2,220,000 | 1.3543 | 1.47% |
| 2026-10-15 | 0 | 1.360 | 1.350 | 1.360 | 1.315 | 1.430 | 2,782,000 | 3,765,880 | 1.3537 | 1.360 | 1.350 | 1.360 | 1.315 | 1.430 | 2,782,000 | 1.3537 | -4.90% |
| 2026-10-14 | 0 | 1.430 | 1.425 | 1.430 | 1.220 | 1.520 | 10,433,600 | 14,322,750 | 1.3728 | 1.430 | 1.425 | 1.430 | 1.220 | 1.520 | 10,433,600 | 1.3728 | 6.32% |
| 2026-10-13 | 0 | 1.345 | 1.345 | 1.360 | 1.315 | 1.500 | 8,378,000 | 11,509,170 | 1.3737 | 1.345 | 1.345 | 1.360 | 1.315 | 1.500 | 8,378,000 | 1.3737 | -10.33% |
| 2026-10-12 | 0 | 1.500 | 1.450 | 1.500 | 1.440 | 1.580 | 15,656,000 | 23,565,990 | 1.5052 | 1.500 | 1.450 | 1.500 | 1.440 | 1.580 | 15,656,000 | 1.5052 | -2.28% |
| 2026-10-09 | 0 | 1.535 | 1.525 | 1.535 | 1.365 | 1.640 | 172,184,400 | 260,029,916 | 1.5102 | 1.535 | 1.525 | 1.535 | 1.365 | 1.640 | 172,184,400 | 1.5102 |
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.