B&K Corporation Limited: H

Exchange Code Listed Last trade Delisted
HK Main 02396  2025-12-22    
Stock code:

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.

Download CSV

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
2026-01-26 0 10.50 10.50 10.60 10.50 10.71 39,400 415,046 10.534 10.50 10.50 10.60 10.50 10.71 39,400 10.534 -1.96%
2026-01-23 0 10.71 10.70 10.79 10.41 10.93 47,400 505,498 10.665 10.71 10.70 10.79 10.41 10.93 47,400 10.665 1.32%
2026-01-22 0 10.57 10.57 10.60 10.51 11.25 156,200 1,665,986 10.666 10.57 10.57 10.60 10.51 11.25 156,200 10.666 -3.65%
2026-01-21 0 10.97 10.89 11.04 10.75 11.22 156,200 1,688,216 10.808 10.97 10.89 11.04 10.75 11.22 156,200 10.808 -0.27%
2026-01-20 0 11.00 10.98 11.00 10.94 11.66 116,400 1,290,156 11.084 11.00 10.98 11.00 10.94 11.66 116,400 11.084 0.55%
2026-01-19 0 10.94 10.94 11.00 10.87 11.60 405,800 4,520,064 11.139 10.94 10.94 11.00 10.87 11.60 405,800 11.139 -6.34%
2026-01-16 0 11.68 11.67 11.68 11.50 11.91 145,200 1,698,272 11.696 11.68 11.67 11.68 11.50 11.91 145,200 11.696 -1.85%
2026-01-15 0 11.90 11.86 11.90 11.81 12.99 269,800 3,258,056 12.076 11.90 11.86 11.90 11.81 12.99 269,800 12.076 -4.80%
2026-01-14 0 12.50 12.41 12.50 12.25 12.87 124,200 1,552,142 12.497 12.50 12.41 12.50 12.25 12.87 124,200 12.497 -2.34%
2026-01-13 0 12.80 12.79 12.87 12.70 13.60 284,600 3,675,972 12.916 12.80 12.79 12.87 12.70 13.60 284,600 12.916 -2.74%
2026-01-12 0 13.16 13.16 13.23 12.01 13.65 658,800 8,524,345 12.939 13.16 13.16 13.23 12.01 13.65 658,800 12.939 6.30%
2026-01-09 0 12.38 12.31 12.38 11.90 12.53 230,000 2,795,912 12.156 12.38 12.31 12.38 11.90 12.53 230,000 12.156 1.14%
2026-01-08 0 12.24 12.24 12.29 11.33 12.69 469,200 5,752,220 12.260 12.24 12.24 12.29 11.33 12.69 469,200 12.260 3.73%
2026-01-07 0 11.80 11.78 11.84 11.64 12.84 421,200 5,163,540 12.259 11.80 11.78 11.84 11.64 12.84 421,200 12.259 -1.67%
2026-01-06 0 12.00 12.00 12.10 11.90 13.87 689,800 8,569,128 12.423 12.00 12.00 12.10 11.90 13.87 689,800 12.423 -12.41%
2026-01-05 0 13.70 13.62 13.70 13.62 16.34 600,600 8,845,568 14.728 13.70 13.62 13.70 13.62 16.34 600,600 14.728 -14.48%
2026-01-02 0 16.02 16.02 16.10 15.80 17.47 705,320 11,583,131 16.423 16.02 16.02 16.10 15.80 17.47 705,320 16.423 -0.93%
2025-12-31 0 16.17 16.16 16.28 16.11 17.82 405,200 6,687,514 16.504 16.17 16.16 16.28 16.11 17.82 405,200 16.504 -9.72%
2025-12-30 0 17.91 17.89 18.00 17.68 21.00 643,800 12,177,087 18.914 17.91 17.89 18.00 17.68 21.00 643,800 18.914 -15.36%
2025-12-29 0 21.16 21.02 21.16 21.00 24.00 313,200 7,023,524 22.425 21.16 21.02 21.16 21.00 24.00 313,200 22.425 -3.73%
2025-12-24 0 21.98 21.98 22.20 21.90 22.88 203,600 4,536,540 22.282 21.98 21.98 22.20 21.90 22.88 203,600 22.282 0.37%
2025-12-23 0 21.90 21.90 22.12 21.82 26.70 2,257,000 52,825,032 23.405 21.90 21.90 22.12 21.82 26.70 2,257,000 23.405 -18.89%
2025-12-22 0 27.00 27.00 27.96 27.00 37.20 4,989,600 188,794,968 37.838 27.00 27.00 27.96 27.00 37.20 4,989,600 37.838

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top