Beijing Capital Grand Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01329  2012-04-02  2025-01-13  2025-01-28
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-01-27 10 18 - - - 15,529,278 0.840 - - 0.830 0.840 18,511,331 0.8389 1.20%
2024-12-31 0 20 0.830 0.830 0.840 60,142,848 0.830 0.830 0.840 0.780 0.830 73,840,492 0.8145 5.06%
2024-11-29 0 21 0.790 0.780 0.790 48,488,771 0.790 0.780 0.790 0.720 0.800 63,836,573 0.7596 9.72%
2024-10-31 8 21 0.720 0.720 0.730 67,502,700 0.720 0.720 0.730 0.500 0.790 95,449,000 0.7072 24.14%
2024-09-30 0 19 0.580 0.580 0.590 17,986,560 0.580 0.580 0.590 0.560 0.690 29,398,000 0.6118 -3.33%
2024-08-30 0 22 0.600 0.590 0.600 22,144,260 0.600 0.590 0.600 0.500 0.790 37,436,000 0.5915 7.14%
2024-07-31 0 22 0.560 0.550 0.560 68,078,408 0.560 0.550 0.560 0.229 0.580 202,815,840 0.3357 36.59%
2024-06-28 0 19 0.410 0.395 0.410 20,815,520 0.410 0.395 0.410 0.380 0.630 45,724,000 0.4552 2.50%
2024-05-31 0 21 0.400 0.405 0.410 98,759,639 0.400 0.405 0.410 0.107 0.750 310,550,308 0.3180 227.87%
2024-04-30 0 20 0.122 0.122 0.124 11,891,640 0.122 0.122 0.124 0.120 0.680 62,710,000 0.1896 -77.82%
2024-03-28 0 20 0.550 0.460 0.600 90,160 0.550 0.460 0.600 0.450 0.890 146,000 0.6175 -42.11%
2024-02-29 0 19 0.950 0.730 1.000 6,260 0.950 0.730 1.000 0.680 0.950 8,000 0.7825 55.74%
2024-01-31 0 22 0.610 0.580 0.680 3,820 0.610 0.580 0.680 0.600 0.700 6,000 0.6367 -12.86%
2023-12-29 0 19 0.700 0.610 - 0 0.700 0.610 - - - 0 - 0.00%
2023-11-30 0 22 0.700 0.600 - 0 0.700 0.600 - - - 0 - 6.06%
2023-10-31 0 20 0.660 0.660 1.050 313,560 0.660 0.660 1.050 0.620 0.770 462,000 0.6787 -13.16%
2023-09-29 0 19 0.760 0.620 0.760 39,600 0.760 0.620 0.760 0.680 0.760 58,000 0.6828 11.76%
2023-08-31 0 23 0.680 0.630 0.680 0 0.680 0.630 0.680 - - 0 - -10.53%
2023-07-31 0 20 0.760 0.580 0.760 1,520 0.760 0.580 0.760 0.760 0.760 2,000 0.7600 -1.30%
2023-06-30 0 21 0.770 0.590 0.790 84,660 0.770 0.590 0.790 0.670 0.790 126,000 0.6719 14.93%
2023-05-31 0 21 0.670 0.510 0.790 22,580 0.670 0.510 0.790 0.570 0.670 34,000 0.6641 -1.47%
2023-04-28 0 17 0.680 0.580 0.680 0 0.680 0.580 0.680 - - 0 - -1.45%
2023-03-31 0 23 0.690 0.590 0.700 1,580 0.690 0.590 0.700 0.790 0.790 2,000 0.7900 4.55%
2023-02-28 0 20 0.660 0.540 0.700 18,040 0.660 0.540 0.700 0.540 0.780 28,000 0.6443 -15.38%
2023-01-31 0 18 0.780 0.640 0.790 15,680 0.780 0.640 0.790 0.730 0.790 20,000 0.7840 34.48%
2022-12-30 0 20 0.580 0.470 0.650 5,240 0.580 0.470 0.650 0.470 0.580 10,000 0.5240 5.45%
2022-11-30 0 22 0.550 0.470 0.550 323,460 0.550 0.470 0.550 0.510 0.770 442,000 0.7318 -30.38%
2022-10-31 0 20 0.790 0.640 0.790 0 0.790 0.640 0.790 - - 0 - 0.00%
2022-09-30 0 21 0.790 0.640 0.790 0 0.790 0.640 0.790 - - 0 - -1.25%
2022-08-31 0 23 0.800 0.650 0.890 0 0.800 0.650 0.890 - - 0 - 0.00%
2022-07-29 0 20 0.800 0.650 0.890 10,280 0.800 0.650 0.890 0.700 0.800 14,000 0.7343 -8.05%
2022-06-30 0 21 0.870 0.770 0.890 10,440 0.870 0.770 0.890 0.870 0.870 12,000 0.8700 -2.25%
2022-05-31 0 20 0.890 0.790 0.890 0 0.890 0.790 0.890 - - 0 - -4.30%
2022-04-29 0 18 0.930 0.840 0.930 3,500 0.930 0.840 0.930 0.800 0.950 4,000 0.8750 20.78%
2022-03-31 0 23 0.770 0.770 1.000 27,180 0.770 0.770 1.000 0.580 0.780 36,000 0.7550 -2.53%
2022-02-28 0 17 0.790 0.680 0.800 28,060 0.790 0.680 0.800 0.750 0.790 36,000 0.7794 -2.47%
2022-01-31 0 21 0.810 0.750 0.800 377,800 0.810 0.750 0.800 0.750 1.150 446,000 0.8471 -19.00%
2021-12-31 0 22 1.000 0.900 1.000 345,720 1.000 0.900 1.000 0.820 1.280 374,000 0.9244 -4.76%
2021-11-30 0 22 1.050 0.910 1.050 190,180 1.050 0.910 1.050 0.900 1.240 190,000 1.0009 20.69%
2021-10-29 0 18 0.870 0.880 0.930 55,680 0.870 0.880 0.930 0.820 0.980 60,000 0.9280 -13.00%
2021-09-30 0 21 1.000 0.930 1.050 144,360 1.000 0.930 1.050 0.920 1.270 128,000 1.1278 -14.53%
2021-08-31 0 22 1.170 1.050 1.180 112,740 1.170 1.050 1.180 0.910 1.190 108,000 1.0439 0.86%
2021-07-30 2 21 1.160 1.060 1.160 1,547,600 1.160 1.060 1.160 0.910 1.460 1,258,000 1.2302 -6.45%
2021-06-30 0 21 1.240 1.040 1.240 288,080 1.240 1.040 1.240 1.010 1.450 254,000 1.1342 5.08%
2021-05-31 0 20 1.180 1.000 1.190 38,860 1.180 1.000 1.190 0.870 1.200 40,000 0.9715 7.27%
2021-04-30 0 19 1.100 0.950 1.100 2,200 1.100 0.950 1.100 1.100 1.100 2,000 1.1000 22.22%
2021-03-31 0 23 0.900 0.750 1.100 1,800 0.900 0.750 1.100 0.900 0.900 2,000 0.9000 -13.46%
2021-02-26 0 18 1.040 0.890 1.100 6,240 1.040 0.890 1.100 1.040 1.040 6,000 1.0400 0.00%
2021-01-29 0 20 1.040 0.890 1.040 2,080 1.040 0.890 1.040 1.040 1.040 2,000 1.0400 14.29%
2020-12-31 0 22 0.910 0.790 1.040 75,100 0.910 0.790 1.040 0.830 0.970 84,000 0.8940 9.64%
2020-11-30 0 21 0.830 0.780 0.880 539,640 0.830 0.780 0.880 0.800 1.350 538,000 1.0030 -17.00%
2020-10-30 0 18 1.000 0.860 1.000 17,880 1.000 0.860 1.000 0.850 1.250 18,000 0.9933 -16.67%
2020-09-30 0 22 1.200 1.000 1.410 0 1.200 1.000 1.410 - - 0 - 0.00%
2020-08-31 0 21 1.200 0.890 1.200 0 1.200 0.890 1.200 - - 0 - 0.00%
2020-07-31 0 22 1.200 0.940 1.300 92,720 1.200 0.940 1.300 0.920 1.200 90,000 1.0302 4.35%
2020-06-30 0 21 1.150 1.010 1.350 550,080 1.150 1.010 1.350 1.000 1.200 503,000 1.0936 15.00%
2020-05-29 0 20 1.000 0.780 1.000 18,000 1.000 0.780 1.000 1.000 1.000 18,000 1.0000 0.00%
2020-04-29 0 19 1.000 0.780 1.000 11,500 1.000 0.780 1.000 0.880 1.000 12,000 0.9583 -8.26%
2020-03-31 0 22 1.090 0.830 1.200 2,200 1.090 0.830 1.200 1.100 1.100 2,000 1.1000 -1.80%
2020-02-28 0 20 1.110 0.880 1.110 12,910 1.110 0.880 1.110 1.200 1.200 11,000 1.1736 -7.50%
2020-01-31 0 20 1.200 0.940 1.480 318,440 1.200 0.940 1.480 1.180 1.600 216,000 1.4743 -6.98%
2019-12-31 0 20 1.290 1.290 - 265,200 1.290 1.290 - 0.920 1.290 220,000 1.2055 13.16%
2019-11-29 0 21 1.140 0.910 1.150 30,040 1.140 0.910 1.150 0.990 1.160 30,000 1.0013 10.68%
2019-10-31 0 21 1.030 0.910 1.250 175,100 1.030 0.910 1.250 0.920 1.360 174,000 1.0063 -20.77%
2019-09-30 0 21 1.300 0.970 1.300 305,200 1.300 0.970 1.300 1.050 1.530 230,000 1.3270 0.00%
2019-08-30 0 22 1.300 1.000 1.340 11,120 1.300 1.000 1.340 0.910 1.300 10,000 1.1120 21.50%
2019-07-31 0 22 1.070 0.750 1.340 138,340 1.070 0.750 1.340 0.910 1.150 138,000 1.0025 -14.40%
2019-06-28 0 19 1.250 1.050 1.250 123,140 1.250 1.050 1.250 1.010 1.250 114,000 1.0802 -16.67%
2019-05-31 0 21 1.500 1.250 1.760 0 1.500 1.250 1.760 - - 0 - -5.06%
2019-04-30 0 19 1.580 1.320 1.760 93,960 1.580 1.320 1.760 1.400 1.760 66,000 1.4236 -3.07%
2019-03-29 0 21 1.630 1.400 1.650 187,040 1.630 1.400 1.650 1.100 1.630 136,000 1.3753 -1.21%
2019-02-28 0 17 1.650 1.530 1.770 60,640 1.650 1.530 1.770 1.620 1.880 36,000 1.6844 12.24%
2019-01-31 0 22 1.470 1.470 1.680 11,200 1.470 1.470 1.680 1.400 1.400 8,000 1.4000 -8.12%
2018-12-31 0 19 1.600 1.400 1.840 0 1.600 1.400 1.840 - - 0 - 2.56%
2018-11-30 0 22 1.560 1.400 1.800 19,653 1.560 1.400 1.800 1.370 1.400 14,100 1.3938 0.65%
2018-10-31 0 21 1.550 1.370 1.740 6,400 1.550 1.370 1.740 1.600 1.600 4,000 1.6000 -3.13%
2018-09-28 0 19 1.600 1.480 1.600 16,000 1.600 1.480 1.600 1.600 1.600 10,000 1.6000 0.00%
2018-08-31 0 23 1.600 - 1.750 136,780 1.600 - 1.750 1.600 1.890 78,000 1.7536 -15.34%
2018-07-31 0 21 1.890 1.340 1.890 124,740 1.890 1.340 1.890 1.890 1.890 66,000 1.8900 8.00%
2018-06-29 0 20 1.750 1.420 1.890 388,440 1.750 1.420 1.890 1.710 1.790 220,000 1.7656 -0.57%
2018-05-31 0 21 1.760 1.760 2.070 211,020 1.760 1.760 2.070 1.760 1.900 118,000 1.7883 -5.38%
2018-04-30 0 19 1.860 1.780 2.000 135,160 1.860 1.780 2.000 1.850 1.890 72,000 1.8772 -1.59%
2018-03-29 0 21 1.890 1.890 2.040 157,940 1.890 1.890 2.040 1.890 2.280 80,000 1.9743 -14.86%
2018-02-28 0 18 2.220 1.900 2.220 105,380 2.220 1.900 2.220 1.840 2.220 54,000 1.9515 16.84%
2018-01-31 0 22 1.900 1.900 1.990 179,520 1.900 1.900 1.990 1.900 2.180 92,000 1.9513 -2.56%
2017-12-29 0 19 1.950 1.950 2.080 452,260 1.950 1.950 2.080 1.810 2.260 228,000 1.9836 -8.02%
2017-11-30 0 22 2.120 2.050 2.230 622,100 2.120 2.050 2.230 1.800 2.300 320,000 1.9441 6.00%
2017-10-31 0 20 2.000 1.760 2.290 35,940 2.000 1.760 2.290 1.920 2.050 18,000 1.9967 -2.44%
2017-09-29 0 21 2.050 1.860 3.450 34,000 2.050 1.860 3.450 2.050 2.400 16,000 2.1250 -2.38%
2017-08-31 0 22 2.100 2.010 2.100 811,600 2.100 2.010 2.100 1.900 2.370 396,000 2.0495 -1.41%
2017-07-31 0 21 2.130 2.130 2.490 308,680 2.130 2.130 2.490 2.100 2.290 142,000 2.1738 -14.80%
2017-06-30 0 22 2.500 2.800 3.500 315,160 2.500 2.800 3.500 2.470 2.800 126,000 2.5013 0.40%
2017-05-31 0 20 2.490 2.350 2.680 283,340 2.490 2.350 2.680 2.010 2.530 120,000 2.3612 2.89%
2017-04-28 0 17 2.420 2.250 2.420 463,160 2.420 2.250 2.420 2.400 2.740 184,000 2.5172 -8.68%
2017-03-31 0 23 2.650 2.510 2.650 318,540 2.650 2.510 2.650 2.500 2.850 124,000 2.5689 5.16%
2017-02-28 0 20 2.520 2.440 2.540 1,027,028 2.520 2.440 2.540 2.510 2.800 383,840 2.6757 -10.00%
2017-01-27 0 19 2.800 2.700 2.940 698,320 2.800 2.700 2.940 2.500 2.840 266,000 2.6253 3.70%
2016-12-30 0 20 2.700 2.500 2.750 82,200 2.700 2.500 2.750 2.700 2.850 30,000 2.7400 -3.57%
2016-11-30 0 22 2.800 2.560 2.800 524,140 2.800 2.560 2.800 2.730 3.000 188,000 2.7880 0.00%
2016-10-31 0 19 2.800 2.730 3.110 645,160 2.800 2.730 3.110 2.650 3.100 226,000 2.8547 -5.72%
2016-09-30 0 21 2.970 2.750 2.980 904,300 2.970 2.750 2.980 2.400 3.100 306,000 2.9552 -1.00%
2016-08-31 0 22 3.000 3.000 3.100 719,400 3.000 3.000 3.100 2.840 3.100 240,000 2.9975 0.33%
2016-07-29 0 20 2.990 2.420 2.990 849,340 2.990 2.420 2.990 2.670 3.500 284,000 2.9906 2.40%
2016-06-30 0 21 2.920 2.600 2.920 237,440 2.920 2.600 2.920 2.450 2.990 86,000 2.7609 19.18%
2016-05-31 0 21 2.450 2.360 3.000 561,060 2.450 2.360 3.000 2.250 2.770 234,000 2.3977 -3.16%
2016-04-29 0 20 2.530 2.480 2.530 503,620 2.530 2.480 2.530 2.460 2.760 196,000 2.5695 -2.32%
2016-03-31 0 21 2.590 2.520 2.670 696,840 2.590 2.520 2.670 2.220 2.590 292,000 2.3864 8.37%
2016-02-29 0 18 2.390 2.220 2.650 284,760 2.390 2.220 2.650 2.120 2.600 120,000 2.3730 6.70%
2016-01-29 0 20 2.240 2.240 2.270 1,966,460 2.240 2.240 2.270 2.210 2.800 840,000 2.3410 -26.07%
2015-12-31 0 22 3.030 2.950 3.030 3,296,560 3.030 2.950 3.030 2.300 3.040 1,202,000 2.7426 16.99%
2015-11-30 0 21 2.590 2.110 2.590 2,412,734 2.590 2.110 2.590 2.330 2.800 936,200 2.5772 -6.83%
2015-10-30 0 20 2.780 2.610 2.780 1,131,720 2.780 2.610 2.780 2.790 3.290 384,000 2.9472 -11.46%
2015-09-30 0 20 3.140 2.680 3.140 1,205,840 3.140 2.680 3.140 2.560 3.390 406,000 2.9700 8.28%
2015-08-31 0 21 2.900 2.700 2.900 4,036,820 2.900 2.700 2.900 2.540 3.590 1,322,000 3.0536 -14.45%
2015-07-31 0 22 3.390 3.230 3.580 14,175,620 3.390 3.230 3.580 1.840 3.750 4,964,000 2.8557 11.51%
2015-06-30 0 22 3.040 3.040 3.100 30,266,240 3.040 3.040 3.100 2.950 3.940 9,404,000 3.2184 -22.05%
2015-05-29 0 19 3.900 3.880 3.920 36,719,400 3.900 3.880 3.920 3.200 6.800 9,118,000 4.0271 19.63%
2015-04-30 0 19 3.260 3.260 3.700 12,744,560 3.260 3.260 3.700 2.880 4.880 3,188,000 3.9977 16.43%
2015-03-31 0 22 2.800 2.780 2.990 2,555,240 2.800 2.780 2.990 2.730 3.100 864,000 2.9575 -9.09%
2015-02-27 0 18 3.080 2.800 3.100 1,260,680 3.080 2.800 3.100 2.700 3.100 422,000 2.9874 3.36%
2015-01-30 0 21 2.980 2.970 2.980 2,280,040 2.980 2.970 2.980 2.600 3.140 780,000 2.9231 -4.49%
2014-12-31 0 21 3.120 3.060 3.150 3,001,285 3.120 3.060 3.150 2.250 3.120 1,162,060 2.5827 35.65%
2014-11-28 0 20 2.300 2.300 2.430 3,307,100 2.300 2.300 2.430 2.180 2.780 1,396,000 2.3690 -4.17%
2014-10-31 0 21 2.400 2.400 2.450 1,642,420 2.400 2.400 2.450 2.120 2.700 640,000 2.5663 -10.11%
2014-09-30 0 21 2.670 2.310 2.840 4,360,740 2.670 2.310 2.840 2.500 2.750 1,688,000 2.5834 5.12%
2014-08-29 0 21 2.540 2.540 2.600 15,955,357 2.540 2.540 2.600 2.500 3.550 5,563,700 2.8678 -15.89%
2014-07-31 0 22 3.020 3.010 3.100 958,420 3.020 3.010 3.100 2.720 3.310 322,000 2.9765 -8.48%
2014-06-30 0 20 3.300 3.200 3.300 2,929,400 3.300 3.200 3.300 2.810 3.470 966,000 3.0325 17.86%
2014-05-30 0 20 2.800 2.800 3.100 299,080 2.800 2.800 3.100 2.360 2.750 114,000 2.6235 0.36%
2014-04-30 0 20 2.790 2.540 2.940 1,806,220 2.790 2.540 2.940 2.610 2.930 664,000 2.7202 1.45%
2014-03-31 0 21 2.750 - 2.900 3,445,660 2.750 - 2.900 2.750 3.220 1,174,000 2.9350 -12.97%
2014-02-28 0 19 3.160 2.800 3.160 1,561,480 3.160 2.800 3.160 3.140 4.060 434,000 3.5979 -16.84%
2014-01-30 0 21 3.800 3.790 4.200 3,265,060 3.800 3.790 4.200 3.730 5.230 710,000 4.5987 -26.50%
2013-12-31 0 20 5.170 5.010 5.170 31,958,680 5.170 5.010 5.170 4.900 5.690 6,158,000 5.1898 0.98%
2013-11-29 3 21 5.120 5.110 5.320 50,266,000 5.120 5.110 5.320 3.400 5.290 11,376,000 4.4186 23.37%
2013-10-31 1 21 4.150 4.150 4.350 36,842,920 4.150 4.150 4.350 2.270 4.500 13,050,000 2.8232 81.22%
2013-09-30 0 20 2.290 2.290 2.320 14,413,920 2.290 2.290 2.320 2.230 2.360 6,284,000 2.2937 -0.43%
2013-08-30 0 21 2.300 2.260 2.300 17,035,420 2.300 2.260 2.300 2.230 2.380 7,422,000 2.2953 1.32%
2013-07-31 0 22 2.270 2.270 2.310 15,812,320 2.270 2.270 2.310 2.240 2.400 6,840,000 2.3117 -4.62%
2013-06-28 0 19 2.380 2.350 2.380 30,853,460 2.380 2.350 2.380 1.550 2.600 13,700,000 2.2521 48.75%
2013-05-31 0 21 1.600 1.590 1.620 137,941,680 1.600 1.590 1.620 1.510 2.660 63,500,000 2.1723 -35.48%
2013-04-30 1 20 2.480 2.380 2.520 14,194,458 2.480 2.380 2.520 1.540 2.700 6,517,700 2.1778 58.97%
2013-03-28 0 20 1.560 1.560 1.570 14,654,520 1.560 1.560 1.570 1.520 1.600 9,502,000 1.5423 0.00%
2013-02-28 0 17 1.560 1.530 1.560 5,726,060 1.560 1.530 1.560 1.520 1.560 3,722,000 1.5384 1.96%
2013-01-31 0 22 1.530 1.530 1.540 8,863,520 1.530 1.530 1.540 1.530 1.570 5,748,000 1.5420 -1.92%
2012-12-31 0 19 1.560 1.540 1.560 7,836,860 1.560 1.540 1.560 1.530 1.560 5,066,000 1.5470 1.30%
2012-11-30 0 22 1.540 1.540 1.560 10,371,540 1.540 1.540 1.560 1.530 1.580 6,682,000 1.5522 -1.91%
2012-10-31 0 20 1.570 1.540 1.570 10,875,360 1.570 1.540 1.570 1.530 1.580 6,990,000 1.5558 -0.63%
2012-09-28 0 20 1.580 1.540 1.580 11,786,780 1.580 1.540 1.580 1.490 1.590 7,594,000 1.5521 2.60%
2012-08-31 0 23 1.540 1.540 1.560 13,479,400 1.540 1.540 1.560 1.530 1.600 8,646,000 1.5590 -1.28%
2012-07-31 0 21 1.560 1.530 1.570 10,447,660 1.560 1.530 1.570 1.510 1.600 6,726,000 1.5533 0.00%
2012-06-29 0 21 1.560 1.540 1.560 10,738,840 1.560 1.540 1.560 1.520 1.570 6,934,000 1.5487 -0.64%
2012-05-31 0 22 1.570 1.530 1.570 19,776,740 1.570 1.530 1.570 1.270 1.600 13,660,000 1.4478 21.71%
2012-04-30 0 18 1.290 1.260 1.290 15,701,780 1.290 1.260 1.290 1.000 1.540 12,886,000 1.2185

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top