Beijing Zhongke WengeAI Science and Technology Co., Ltd. (HKG:1956)
Hong Kong · Delayed Price · Currency is HKD 54.10
+2.10 (4.04%)
Nov 2, 2026, 1:04 PM HKT
HKG:1956 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 51.00 | 54.85 | 49.90 | 54.10 | 54.10 | 4.04% | 80,400 |
| Oct 30, 2026 | 54.00 | 54.85 | 52.00 | 52.00 | 52.00 | -4.41% | 47,909 |
| Oct 29, 2026 | 55.55 | 58.80 | 54.40 | 54.40 | 54.40 | -5.14% | 57,050 |
| Oct 28, 2026 | 57.20 | 59.05 | 55.65 | 57.35 | 57.35 | 2.14% | 31,956 |
| Oct 27, 2026 | 61.80 | 61.90 | 56.00 | 56.15 | 56.15 | -0.97% | 55,800 |
| Oct 26, 2026 | 59.10 | 59.15 | 55.00 | 56.70 | 56.70 | -4.06% | 87,594 |
| Oct 23, 2026 | 65.65 | 65.65 | 59.10 | 59.10 | 59.10 | -4.98% | 166,700 |
| Oct 22, 2026 | 64.50 | 66.80 | 62.20 | 62.20 | 62.20 | -4.38% | 74,000 |
| Oct 21, 2026 | 65.45 | 67.25 | 63.50 | 65.05 | 65.05 | -0.61% | 39,550 |
| Oct 20, 2026 | 64.75 | 67.65 | 61.10 | 65.45 | 65.45 | 1.08% | 89,750 |
| Oct 16, 2026 | 59.30 | 64.75 | 59.30 | 64.75 | 64.75 | 9.19% | 67,800 |
| Oct 15, 2026 | 61.85 | 62.35 | 58.00 | 59.30 | 59.30 | -4.12% | 144,400 |
| Oct 14, 2026 | 60.65 | 63.50 | 58.70 | 61.85 | 61.85 | -0.96% | 109,650 |
| Oct 13, 2026 | 64.00 | 65.75 | 61.55 | 62.45 | 62.45 | -3.03% | 80,300 |
| Oct 12, 2026 | 65.00 | 66.65 | 62.00 | 64.40 | 64.40 | 1.26% | 56,050 |
| Oct 9, 2026 | 64.50 | 64.90 | 61.00 | 63.60 | 63.60 | -1.55% | 79,650 |
| Oct 8, 2026 | 69.90 | 69.90 | 64.50 | 64.60 | 64.60 | -6.92% | 161,100 |
| Oct 7, 2026 | 68.00 | 71.05 | 66.00 | 69.40 | 69.40 | 2.06% | 45,050 |
| Oct 6, 2026 | 68.80 | 71.50 | 68.00 | 68.00 | 68.00 | 1.34% | 45,450 |
| Oct 5, 2026 | 68.55 | 68.85 | 67.10 | 67.10 | 67.10 | -2.12% | 30,500 |
| Oct 2, 2026 | 63.85 | 69.00 | 58.25 | 68.55 | 68.55 | 7.36% | 71,900 |
| Sep 30, 2026 | 64.50 | 65.10 | 62.10 | 63.85 | 63.85 | 0.31% | 139,400 |
| Sep 29, 2026 | 67.40 | 67.40 | 62.85 | 63.65 | 63.65 | 1.43% | 129,800 |
| Sep 28, 2026 | 71.95 | 71.95 | 62.15 | 62.75 | 62.75 | -7.52% | 188,000 |
| Sep 25, 2026 | 71.05 | 71.05 | 67.15 | 67.85 | 67.85 | -4.50% | 69,200 |
| Sep 24, 2026 | 75.05 | 75.05 | 69.60 | 71.05 | 71.05 | -5.33% | 243,200 |
| Sep 23, 2026 | 76.25 | 77.50 | 75.05 | 75.05 | 75.05 | -1.57% | 103,600 |
| Sep 22, 2026 | 78.90 | 80.90 | 75.60 | 76.25 | 76.25 | -1.80% | 226,800 |
| Sep 21, 2026 | 82.70 | 82.70 | 76.80 | 77.65 | 77.65 | -2.57% | 281,400 |
| Sep 18, 2026 | 79.95 | 84.00 | 78.60 | 79.70 | 79.70 | 3.91% | 472,600 |
| Sep 17, 2026 | 81.70 | 81.75 | 75.80 | 76.70 | 76.70 | -5.37% | 250,000 |
| Sep 16, 2026 | 82.95 | 82.95 | 74.95 | 81.05 | 81.05 | 2.99% | 698,000 |
| Sep 15, 2026 | 75.85 | 85.00 | 73.15 | 78.70 | 78.70 | 6.50% | 720,600 |
| Sep 14, 2026 | 79.30 | 85.10 | 73.40 | 73.90 | 73.90 | -6.81% | 486,000 |
| Sep 11, 2026 | 77.70 | 82.85 | 75.25 | 79.30 | 79.30 | 2.12% | 221,600 |
| Sep 10, 2026 | 81.00 | 81.00 | 75.10 | 77.65 | 77.65 | -1.77% | 248,000 |
| Sep 9, 2026 | 84.95 | 88.75 | 76.00 | 79.05 | 79.05 | -7.00% | 229,200 |
| Sep 8, 2026 | 91.00 | 91.00 | 78.05 | 85.00 | 85.00 | -5.45% | 376,800 |
| Sep 7, 2026 | 92.85 | 100.00 | 88.05 | 89.90 | 89.90 | -0.33% | 1,064,200 |
| Sep 4, 2026 | 81.25 | 90.25 | 79.30 | 90.20 | 90.20 | 11.70% | 384,511 |
| Sep 3, 2026 | 74.20 | 81.55 | 72.55 | 80.75 | 80.75 | 8.97% | 310,035 |
| Sep 2, 2026 | 81.50 | 86.95 | 74.10 | 74.10 | 74.10 | -10.62% | 156,426 |
| Sep 1, 2026 | 85.35 | 86.00 | 81.15 | 82.90 | 82.90 | -3.60% | 110,895 |
| Aug 31, 2026 | 85.40 | 90.95 | 85.40 | 86.00 | 86.00 | -1.99% | 45,800 |
| Aug 28, 2026 | 93.20 | 95.50 | 86.40 | 87.75 | 87.75 | -6.05% | 59,200 |
| Aug 27, 2026 | 92.80 | 95.60 | 89.00 | 93.40 | 93.40 | 0.32% | 70,700 |
| Aug 26, 2026 | 88.00 | 97.00 | 88.00 | 93.10 | 93.10 | 3.44% | 112,198 |
| Aug 25, 2026 | 86.55 | 91.85 | 86.05 | 90.00 | 90.00 | 1.93% | 58,800 |
| Aug 24, 2026 | 79.00 | 89.45 | 79.00 | 88.30 | 88.30 | 0.86% | 66,200 |
| Aug 21, 2026 | 81.90 | 89.00 | 81.90 | 87.55 | 87.55 | 3.73% | 73,200 |