Beijing Digital Telecom Co., Ltd. (HKG:6188)
Hong Kong
· Delayed Price · Currency is HKD 0.370
0.00 (0.00%)
Mar 10, 2026, 11:43 AM HKT
Beijing Digital Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 60,000 |
| Mar 9, 2026 | 0.38 | 0.40 | 0.34 | 0.37 | 0.37 | -2.63% | 331,000 |
| Mar 6, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.30% | 30,500 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 4, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | 1.32% | 63,500 |
| Mar 3, 2026 | 0.40 | 0.42 | 0.38 | 0.38 | 0.38 | - | 139,500 |
| Mar 2, 2026 | 0.42 | 0.46 | 0.38 | 0.38 | 0.38 | -5.00% | 36,000 |
| Feb 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 3,000 |
| Feb 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 25, 2026 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | -6.74% | 115,500 |
| Feb 24, 2026 | 0.45 | 0.45 | 0.36 | 0.45 | 0.45 | -1.11% | 23,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 1.12% | 1,000 |
| Feb 20, 2026 | 0.46 | 0.46 | 0.38 | 0.45 | 0.45 | - | 12,500 |
| Feb 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 13, 2026 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 5.95% | 68,500 |
| Feb 12, 2026 | 0.46 | 0.46 | 0.46 | 0.42 | 0.42 | - | 500 |
| Feb 11, 2026 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | 15.07% | 59,000 |
| Feb 10, 2026 | 0.43 | 0.43 | 0.37 | 0.37 | 0.37 | -14.12% | 12,500 |
| Feb 9, 2026 | 0.40 | 0.45 | 0.40 | 0.43 | 0.43 | 18.06% | 336,000 |
| Feb 6, 2026 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -2.70% | 43,500 |
| Feb 5, 2026 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | -7.50% | 18,000 |
| Feb 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 10,500 |
| Feb 3, 2026 | 0.43 | 0.43 | 0.43 | 0.42 | 0.42 | 6.33% | 500 |
| Feb 2, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | -1.25% | 21,000 |
| Jan 30, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 14,500 |
| Jan 29, 2026 | 0.39 | 0.44 | 0.39 | 0.40 | 0.40 | -10.11% | 67,000 |
| Jan 28, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 11.25% | 13,000 |
| Jan 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,500 |
| Jan 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.44% | - |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 37,000 |
| Jan 22, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.45% | - |
| Jan 21, 2026 | 0.45 | 0.45 | 0.45 | 0.44 | 0.44 | 1.16% | 3,000 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Jan 19, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Jan 16, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | - |
| Jan 15, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | -1.11% | 47,500 |
| Jan 14, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 2.27% | 8,000 |
| Jan 13, 2026 | 0.47 | 0.47 | 0.37 | 0.44 | 0.44 | -2.22% | 68,000 |
| Jan 12, 2026 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | 3.45% | 3,500 |
| Jan 9, 2026 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 8.75% | 349,500 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | - |
| Jan 7, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.57% | - |
| Jan 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55% | - |
| Jan 5, 2026 | 0.47 | 0.47 | 0.47 | 0.44 | 0.44 | 8.64% | 500 |
| Jan 2, 2026 | 0.39 | 0.43 | 0.37 | 0.41 | 0.41 | -5.81% | 623,500 |
| Dec 31, 2025 | 0.44 | 0.44 | 0.38 | 0.43 | 0.43 | 10.26% | 14,500 |
| Dec 30, 2025 | 0.36 | 0.47 | 0.35 | 0.39 | 0.39 | 6.85% | 724,500 |
| Dec 29, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -5.19% | 112,500 |
| Dec 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 23, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -3.75% | 27,000 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -4.76% | 45,000 |
| Dec 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | - |
| Dec 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.43 | 0.43 | -2.30% | 11,500 |
| Dec 11, 2025 | 0.37 | 0.44 | 0.37 | 0.44 | 0.44 | -2.25% | 30,500 |
| Dec 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 10,000 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | - |
| Dec 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 5, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -5.21% | 11,000 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | - |
| Dec 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | - |
| Dec 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | - |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 5.26% | 500 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Nov 26, 2025 | 0.37 | 0.48 | 0.37 | 0.48 | 0.48 | 15.85% | 9,000 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 10,000 |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 30,500 |
| Nov 20, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -5.68% | 41,500 |
| Nov 19, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 25,000 |
| Nov 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,500 |
| Nov 17, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -9.18% | 38,000 |
| Nov 14, 2025 | 0.50 | 0.50 | 0.41 | 0.49 | 0.49 | 2.08% | 27,500 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | 20,500 |
| Nov 12, 2025 | 0.45 | 0.52 | 0.36 | 0.47 | 0.47 | 5.62% | 71,500 |
| Nov 11, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.14% | 66,500 |
| Nov 10, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 11,500 |
| Nov 7, 2025 | 0.42 | 0.45 | 0.40 | 0.45 | 0.45 | -1.10% | 163,000 |
| Nov 6, 2025 | 0.45 | 0.48 | 0.44 | 0.46 | 0.46 | - | 98,000 |
| Nov 5, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | -3.19% | 61,000 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 15,500 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -5.05% | 33,000 |
| Oct 31, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 33,000 |
| Oct 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Oct 28, 2025 | 0.50 | 0.55 | 0.50 | 0.50 | 0.50 | -9.09% | 13,000 |
| Oct 27, 2025 | 0.60 | 0.60 | 0.53 | 0.55 | 0.55 | 3.77% | 97,000 |
| Oct 24, 2025 | 0.55 | 0.59 | 0.53 | 0.53 | 0.53 | - | 43,000 |
| Oct 23, 2025 | 0.53 | 0.59 | 0.51 | 0.53 | 0.53 | - | 188,500 |
| Oct 22, 2025 | 0.49 | 0.62 | 0.45 | 0.53 | 0.53 | 8.16% | 749,000 |
| Oct 21, 2025 | 0.50 | 0.53 | 0.49 | 0.49 | 0.49 | -3.92% | 247,500 |
| Oct 20, 2025 | 0.60 | 0.60 | 0.50 | 0.51 | 0.51 | -15.00% | 646,500 |
| Oct 17, 2025 | 0.69 | 0.69 | 0.53 | 0.60 | 0.60 | -4.76% | 1,266,500 |
| Oct 16, 2025 | 0.43 | 0.65 | 0.43 | 0.63 | 0.63 | 50.00% | 3,088,000 |
| Oct 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.44% | 16,000 |
| Oct 14, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 20,000 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -1.18% | 49,500 |