Beijing 51World Digital Twin Technology Co., Ltd. (HKG:6651)
Hong Kong
· Delayed Price · Currency is HKD 54.00
+1.80 (3.45%)
At close: Apr 29, 2026
HKG:6651 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.75 | 54.85 | 51.10 | 54.00 | 54.00 | 3.45% | 3,891,125 |
| Apr 28, 2026 | 50.70 | 55.00 | 50.55 | 52.20 | 52.20 | 2.55% | 6,713,807 |
| Apr 27, 2026 | 54.00 | 54.80 | 50.60 | 50.90 | 50.90 | -4.68% | 4,037,805 |
| Apr 24, 2026 | 57.00 | 59.95 | 52.70 | 53.40 | 53.40 | -4.98% | 7,893,400 |
| Apr 23, 2026 | 63.80 | 64.95 | 56.00 | 56.20 | 56.20 | -11.84% | 7,534,000 |
| Apr 22, 2026 | 61.60 | 66.50 | 58.60 | 63.75 | 63.75 | 4.77% | 9,896,020 |
| Apr 21, 2026 | 66.00 | 66.95 | 56.55 | 60.85 | 60.85 | -6.67% | 10,880,110 |
| Apr 20, 2026 | 61.20 | 76.70 | 59.30 | 65.20 | 65.20 | 4.74% | 22,174,116 |
| Apr 17, 2026 | 59.70 | 64.55 | 57.75 | 62.25 | 62.25 | 9.69% | 21,215,040 |
| Apr 16, 2026 | 56.40 | 59.80 | 52.25 | 56.75 | 56.75 | 0.44% | 17,603,170 |
| Apr 15, 2026 | 51.80 | 58.90 | 49.40 | 56.50 | 56.50 | 15.21% | 32,150,110 |
| Apr 14, 2026 | 51.70 | 56.80 | 44.14 | 49.04 | 49.04 | 0.86% | 26,132,020 |
| Apr 13, 2026 | 37.84 | 51.45 | 37.14 | 48.62 | 48.62 | 28.62% | 25,804,700 |
| Apr 10, 2026 | 38.60 | 41.74 | 37.00 | 37.80 | 37.80 | -0.53% | 6,790,600 |
| Apr 9, 2026 | 37.34 | 40.80 | 37.34 | 38.00 | 38.00 | 2.15% | 3,923,800 |
| Apr 8, 2026 | 37.90 | 38.36 | 36.80 | 37.20 | 37.20 | 2.65% | 2,082,200 |
| Apr 2, 2026 | 38.96 | 39.40 | 35.86 | 36.24 | 36.24 | -6.02% | 1,249,400 |
| Apr 1, 2026 | 39.90 | 40.80 | 37.80 | 38.56 | 38.56 | -1.13% | 1,835,140 |
| Mar 31, 2026 | 43.50 | 43.50 | 37.90 | 39.00 | 39.00 | -8.45% | 4,370,147 |
| Mar 30, 2026 | 45.44 | 46.50 | 42.60 | 42.60 | 42.60 | -4.05% | 1,550,800 |
| Mar 27, 2026 | 44.00 | 49.50 | 42.36 | 44.40 | 44.40 | 3.64% | 3,106,400 |
| Mar 26, 2026 | 47.10 | 48.90 | 42.30 | 42.84 | 42.84 | -11.30% | 2,394,400 |
| Mar 25, 2026 | 51.00 | 54.00 | 47.22 | 48.30 | 48.30 | -4.26% | 2,326,800 |
| Mar 24, 2026 | 53.55 | 53.55 | 49.02 | 50.45 | 50.45 | -0.20% | 1,946,600 |
| Mar 23, 2026 | 53.35 | 54.65 | 49.98 | 50.55 | 50.55 | -8.09% | 1,750,000 |
| Mar 20, 2026 | 56.30 | 57.25 | 52.80 | 55.00 | 55.00 | -0.99% | 1,593,500 |
| Mar 19, 2026 | 62.05 | 66.75 | 55.20 | 55.55 | 55.55 | -8.56% | 3,835,472 |
| Mar 18, 2026 | 57.95 | 63.00 | 55.60 | 60.75 | 60.75 | 2.97% | 4,631,000 |
| Mar 17, 2026 | 51.00 | 64.40 | 49.30 | 59.00 | 59.00 | 16.60% | 8,416,100 |
| Mar 16, 2026 | 52.95 | 52.95 | 49.46 | 50.60 | 50.60 | -0.78% | 1,103,200 |
| Mar 13, 2026 | 56.65 | 57.00 | 49.22 | 51.00 | 51.00 | -9.73% | 2,772,800 |
| Mar 12, 2026 | 60.00 | 64.00 | 56.10 | 56.50 | 56.50 | -6.61% | 4,904,400 |
| Mar 11, 2026 | 48.78 | 70.80 | 46.32 | 60.50 | 60.50 | 28.18% | 11,809,940 |
| Mar 10, 2026 | 51.80 | 51.80 | 45.82 | 47.20 | 47.20 | -3.48% | 1,091,200 |
| Mar 9, 2026 | 48.00 | 49.34 | 42.28 | 48.90 | 48.90 | 7.38% | 1,280,700 |
| Mar 6, 2026 | 49.00 | 49.00 | 44.30 | 45.54 | 45.54 | -5.24% | 487,200 |
| Mar 5, 2026 | 49.48 | 49.48 | 46.70 | 48.06 | 48.06 | 1.69% | 725,000 |
| Mar 4, 2026 | 50.00 | 50.00 | 44.28 | 47.26 | 47.26 | -1.54% | 374,200 |
| Mar 3, 2026 | 45.98 | 49.20 | 45.00 | 48.00 | 48.00 | 5.59% | 643,800 |
| Mar 2, 2026 | 51.15 | 54.30 | 45.06 | 45.46 | 45.46 | -14.87% | 453,600 |
| Feb 27, 2026 | 55.00 | 55.00 | 52.00 | 53.40 | 53.40 | -0.65% | 672,282 |
| Feb 26, 2026 | 54.00 | 54.00 | 50.60 | 53.75 | 53.75 | 3.66% | 629,200 |
| Feb 25, 2026 | 56.00 | 57.80 | 51.85 | 51.85 | 51.85 | -6.15% | 660,400 |
| Feb 24, 2026 | 62.40 | 63.00 | 55.00 | 55.25 | 55.25 | -9.43% | 844,600 |
| Feb 23, 2026 | 59.80 | 61.05 | 55.10 | 61.00 | 61.00 | 5.35% | 694,800 |
| Feb 20, 2026 | 68.00 | 68.00 | 57.20 | 57.90 | 57.90 | -10.16% | 748,200 |
| Feb 16, 2026 | 64.85 | 69.25 | 62.20 | 64.45 | 64.45 | 2.55% | 530,600 |
| Feb 13, 2026 | 64.00 | 66.50 | 59.00 | 62.85 | 62.85 | -0.48% | 495,400 |
| Feb 12, 2026 | 58.05 | 63.15 | 51.60 | 63.15 | 63.15 | 14.61% | 858,600 |
| Feb 11, 2026 | 66.65 | 68.25 | 53.80 | 55.10 | 55.10 | -17.33% | 833,226 |
| Feb 10, 2026 | 73.00 | 74.00 | 63.20 | 66.65 | 66.65 | -8.70% | 644,600 |
| Feb 9, 2026 | 76.00 | 77.00 | 71.00 | 73.00 | 73.00 | -1.35% | 635,200 |
| Feb 6, 2026 | 72.80 | 75.35 | 69.55 | 74.00 | 74.00 | -0.80% | 383,900 |
| Feb 5, 2026 | 83.50 | 83.50 | 73.10 | 74.60 | 74.60 | -8.13% | 541,400 |
| Feb 4, 2026 | 79.95 | 83.45 | 77.60 | 81.20 | 81.20 | 1.82% | 358,400 |
| Feb 3, 2026 | 79.35 | 82.00 | 73.00 | 79.75 | 79.75 | 2.18% | 407,800 |
| Feb 2, 2026 | 91.95 | 91.95 | 72.55 | 78.05 | 78.05 | -13.76% | 927,400 |
| Jan 30, 2026 | 96.00 | 96.50 | 86.85 | 90.50 | 90.50 | -5.04% | 744,998 |
| Jan 29, 2026 | 92.05 | 95.50 | 90.45 | 95.30 | 95.30 | 5.36% | 656,800 |
| Jan 28, 2026 | 85.65 | 91.00 | 83.85 | 90.45 | 90.45 | 6.22% | 725,040 |
| Jan 27, 2026 | 84.95 | 86.25 | 80.25 | 85.15 | 85.15 | 3.02% | 718,000 |
| Jan 26, 2026 | 85.90 | 89.60 | 80.50 | 82.65 | 82.65 | -3.78% | 492,460 |
| Jan 23, 2026 | 81.00 | 88.65 | 81.00 | 85.90 | 85.90 | 7.04% | 1,049,400 |
| Jan 22, 2026 | 74.60 | 80.45 | 70.55 | 80.25 | 80.25 | 8.01% | 777,801 |
| Jan 21, 2026 | 70.30 | 74.80 | 69.00 | 74.30 | 74.30 | 5.99% | 603,000 |
| Jan 20, 2026 | 69.00 | 71.00 | 65.00 | 70.10 | 70.10 | 2.49% | 599,520 |
| Jan 19, 2026 | 72.00 | 76.80 | 66.50 | 68.40 | 68.40 | -5.00% | 832,600 |
| Jan 16, 2026 | 65.70 | 72.30 | 65.05 | 72.00 | 72.00 | 10.77% | 775,600 |
| Jan 15, 2026 | 60.85 | 66.50 | 59.10 | 65.00 | 65.00 | 6.56% | 871,400 |
| Jan 14, 2026 | 54.00 | 61.00 | 52.50 | 61.00 | 61.00 | 15.31% | 996,000 |
| Jan 13, 2026 | 49.00 | 53.00 | 49.00 | 52.90 | 52.90 | 9.98% | 1,051,000 |
| Jan 12, 2026 | 45.70 | 48.58 | 43.02 | 48.10 | 48.10 | 5.30% | 911,000 |
| Jan 9, 2026 | 46.24 | 47.00 | 45.00 | 45.68 | 45.68 | -1.13% | 658,400 |
| Jan 8, 2026 | 45.40 | 46.38 | 44.50 | 46.20 | 46.20 | - | 802,600 |
| Jan 7, 2026 | 43.60 | 46.24 | 43.58 | 46.20 | 46.20 | 6.01% | 980,999 |
| Jan 6, 2026 | 43.30 | 44.50 | 41.44 | 43.58 | 43.58 | 1.73% | 666,000 |
| Jan 5, 2026 | 36.50 | 43.08 | 35.20 | 42.84 | 42.84 | 13.03% | 987,010 |
| Jan 2, 2026 | 39.76 | 41.02 | 36.22 | 37.90 | 37.90 | -7.56% | 815,300 |
| Dec 31, 2025 | 40.00 | 43.26 | 39.70 | 41.00 | 41.00 | 3.48% | 1,465,510 |