Yahoo
    HKSE - Delayed Quote HKD

    Beijing Digital Telecom Co., Ltd. (6188.HK)

    0.495 0.000 (0.00%)
    As of October 27 at 3:58:09 PM GMT+8. Market Open.
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 2, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Oct 30, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Oct 29, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Oct 28, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 27, 2026
    		 0.430 0.505 0.430 0.500 0.500 84,500
    Oct 26, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Oct 23, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Oct 22, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Oct 21, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Oct 20, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Oct 16, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Oct 15, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    Oct 14, 2026
    		 0.305 0.340 0.305 0.340 0.340 77,000
    Oct 13, 2026
    		 0.335 0.335 0.335 0.335 0.335 -
    Oct 12, 2026
    		 0.330 0.335 0.330 0.335 0.335 2,000
    Oct 9, 2026
    		 0.355 0.415 0.355 0.355 0.355 6,000
    Oct 8, 2026
    		 0.365 0.365 0.305 0.355 0.355 640,500
    Oct 7, 2026
    		 0.455 0.455 0.355 0.365 0.365 35,500
    Oct 6, 2026
    		 0.555 0.555 0.430 0.430 0.430 308,000
    Oct 5, 2026
    		 0.305 0.305 0.305 0.305 0.305 -
    Oct 2, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Sep 30, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Sep 29, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Sep 28, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Sep 25, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Sep 24, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    Sep 23, 2026
    		 0.295 0.405 0.295 0.350 0.350 203,000
    Sep 22, 2026
    		 0.290 0.290 0.290 0.295 0.295 2,000
    Sep 21, 2026
    		 0.315 0.320 0.315 0.315 0.315 30,500
    Sep 18, 2026
    		 0.330 0.330 0.330 0.330 0.330 -
    Sep 17, 2026
    		 0.305 0.305 0.305 0.330 0.330 50,000
    Sep 16, 2026
    		 0.390 0.390 0.390 0.390 0.390 5,000
    Sep 15, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 14, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 11, 2026
    		 0.390 0.390 0.390 0.390 0.390 9,000
    Sep 10, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Sep 9, 2026
    		 0.385 0.385 0.385 0.385 0.385 4,000
    Sep 8, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 7, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 4, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 3, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 2, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Sep 1, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Aug 31, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Aug 28, 2026
    		 0.360 0.360 0.360 0.390 0.390 19,500
    Aug 27, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Aug 26, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Aug 25, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Aug 24, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Aug 21, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Aug 20, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Aug 19, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Aug 18, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Aug 17, 2026
    		 0.395 0.405 0.395 0.405 0.405 38,000
    Aug 14, 2026
    		 0.410 0.410 0.405 0.405 0.405 11,000
    Aug 13, 2026
    		 0.420 0.420 0.420 0.420 0.420 500
    Aug 12, 2026
    		 0.425 0.545 0.410 0.420 0.420 63,500
    Aug 11, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Aug 10, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Aug 7, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Aug 6, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Aug 5, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Aug 4, 2026
    		 0.645 0.645 0.645 0.645 0.645 -
    Aug 3, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jul 31, 2026
    		 0.410 0.670 0.410 0.650 0.650 7,000
    Jul 30, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Jul 29, 2026
    		 0.400 0.420 0.400 0.410 0.410 53,500
    Jul 28, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Jul 27, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Jul 24, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Jul 23, 2026
    		 0.520 0.520 0.520 0.520 0.520 -
    Jul 22, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 21, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 20, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 17, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 16, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 15, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 14, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 13, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 10, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 9, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 8, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 7, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Jul 6, 2026
    		 0.590 0.590 0.540 0.550 0.550 231,000
    Jul 3, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Jul 2, 2026
    		 0.590 0.590 0.590 0.590 0.590 10,000
    Jun 30, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 29, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 26, 2026
    		 0.670 0.670 0.540 0.650 0.650 5,500
    Jun 25, 2026
    		 0.670 0.670 0.670 0.670 0.670 -
    Jun 24, 2026
    		 0.630 0.680 0.620 0.680 0.680 80,000
    Jun 23, 2026
    		 0.680 0.680 0.570 0.630 0.630 50,500
    Jun 22, 2026
    		 0.690 0.690 0.690 0.690 0.690 -
    Jun 18, 2026
    		 0.600 0.700 0.600 0.690 0.690 43,000
    Jun 17, 2026
    		 0.660 0.660 0.660 0.660 0.660 -
    Jun 16, 2026
    		 0.660 0.660 0.660 0.660 0.660 25,000
    Jun 15, 2026
    		 0.660 0.660 0.660 0.660 0.660 50,000
    Jun 12, 2026
    		 0.590 0.690 0.690 0.660 0.660 85,000
    Jun 11, 2026
    		 0.730 0.590 0.540 0.590 0.590 124,000
    Jun 10, 2026
    		 0.660 0.710 0.550 0.550 0.550 237,000
    Jun 9, 2026
    		 0.690 0.700 0.540 0.580 0.580 45,500
    Jun 8, 2026
    		 0.680 0.700 0.510 0.620 0.620 66,000
    Jun 5, 2026
    		 0.710 0.710 0.680 0.680 0.680 75,500
    Jun 4, 2026
    		 0.570 0.740 0.570 0.710 0.710 27,000
    Jun 3, 2026
    		 0.570 0.570 0.560 0.570 0.570 38,500
    Jun 2, 2026
    		 0.610 0.610 0.600 0.610 0.610 73,500
    Jun 1, 2026
    		 0.630 0.680 0.630 0.670 0.670 3,000
    May 29, 2026
    		 0.720 0.720 0.700 0.710 0.710 61,500
    May 28, 2026
    		 0.770 0.800 0.610 0.720 0.720 719,000
    May 27, 2026
    		 0.610 0.820 0.530 0.760 0.760 1,709,500
    May 26, 2026
    		 0.450 0.600 0.450 0.580 0.580 834,500
    May 22, 2026
    		 0.400 0.435 0.400 0.435 0.435 31,000
    May 21, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    May 20, 2026
    		 0.405 0.405 0.345 0.400 0.400 75,500
    May 19, 2026
    		 0.345 0.370 0.345 0.370 0.370 45,000
    May 18, 2026
    		 0.340 0.370 0.340 0.345 0.345 65,000
    May 15, 2026
    		 0.350 0.350 0.340 0.340 0.340 124,500
    May 14, 2026
    		 0.350 0.350 0.350 0.350 0.350 -
    May 13, 2026
    		 0.340 0.340 0.340 0.340 0.340 36,000
    May 12, 2026
    		 0.340 0.340 0.340 0.340 0.340 -
    May 11, 2026
    		 0.330 0.335 0.335 0.335 0.335 231,500
    May 8, 2026
    		 0.280 0.335 0.280 0.335 0.335 22,500
    May 7, 2026
    		 0.270 0.290 0.255 0.295 0.295 201,500
    May 6, 2026
    		 0.315 0.315 0.255 0.270 0.270 168,500
    May 5, 2026
    		 0.275 0.315 0.275 0.315 0.315 3,500
    May 4, 2026
    		 0.280 0.310 0.280 0.310 0.310 17,500
    Apr 30, 2026
    		 0.300 0.310 0.275 0.310 0.310 277,000
    Apr 29, 2026
    		 0.325 0.325 0.320 0.320 0.320 3,500
    Apr 28, 2026
    		 0.345 0.345 0.300 0.345 0.345 85,500
    Apr 27, 2026
    		 0.335 0.360 0.325 0.325 0.325 44,000
    Apr 24, 2026
    		 0.280 0.340 0.280 0.330 0.330 21,500
    Apr 23, 2026
    		 0.400 0.400 0.315 0.320 0.320 378,000
    Apr 22, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Apr 21, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Apr 20, 2026
    		 0.350 0.360 0.350 0.360 0.360 12,500
    Apr 17, 2026
    		 0.405 0.415 0.360 0.375 0.375 18,500
    Apr 16, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Apr 15, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Apr 14, 2026
    		 0.395 0.395 0.395 0.395 0.395 -
    Apr 13, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Apr 10, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Apr 9, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Apr 8, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Apr 2, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Apr 1, 2026
    		 0.355 0.395 0.355 0.395 0.395 14,500
    Mar 31, 2026
    		 0.365 0.365 0.365 0.365 0.365 -
    Mar 30, 2026
    		 0.380 0.380 0.380 0.370 0.370 12,000
    Mar 27, 2026
    		 0.390 0.390 0.390 0.390 0.390 -
    Mar 26, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Mar 25, 2026
    		 0.380 0.380 0.380 0.380 0.380 17,000
    Mar 24, 2026
    		 0.385 0.385 0.385 0.385 0.385 20,000
    Mar 23, 2026
    		 0.360 0.415 0.345 0.390 0.390 61,500
    Mar 20, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Mar 19, 2026
    		 0.410 0.410 0.410 0.410 0.410 -
    Mar 18, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Mar 17, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Mar 16, 2026
    		 0.395 0.395 0.395 0.395 0.395 -
    Mar 13, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Mar 12, 2026
    		 0.380 0.385 0.380 0.370 0.370 2,000
    Mar 11, 2026
    		 0.375 0.375 0.370 0.370 0.370 16,000
    Mar 10, 2026
    		 0.370 0.390 0.370 0.385 0.385 62,000
    Mar 9, 2026
    		 0.375 0.395 0.340 0.370 0.370 331,000
    Mar 6, 2026
    		 0.380 0.380 0.380 0.380 0.380 30,500
    Mar 5, 2026
    		 0.385 0.385 0.385 0.385 0.385 -
    Mar 4, 2026
    		 0.410 0.410 0.375 0.385 0.385 63,500
    Mar 3, 2026
    		 0.400 0.420 0.380 0.380 0.380 139,500
    Mar 2, 2026
    		 0.415 0.455 0.380 0.380 0.380 36,000
    Feb 27, 2026
    		 0.400 0.400 0.400 0.400 0.400 3,000
    Feb 26, 2026
    		 0.415 0.415 0.415 0.415 0.415 -
    Feb 25, 2026
    		 0.375 0.440 0.375 0.415 0.415 115,500
    Feb 24, 2026
    		 0.450 0.450 0.360 0.445 0.445 23,000
    Feb 23, 2026
    		 0.455 0.455 0.450 0.450 0.450 1,000
    Feb 20, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Feb 16, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Feb 13, 2026
    		 0.460 0.460 0.420 0.445 0.445 68,500
    Feb 12, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Feb 11, 2026
    		 0.375 0.440 0.375 0.420 0.420 59,000
    Feb 10, 2026
    		 0.425 0.425 0.365 0.365 0.365 12,500
    Feb 9, 2026
    		 0.400 0.445 0.400 0.425 0.425 336,000
    Feb 6, 2026
    		 0.370 0.370 0.325 0.360 0.360 43,500
    Feb 5, 2026
    		 0.340 0.370 0.340 0.370 0.370 18,000
    Feb 4, 2026
    		 0.400 0.400 0.400 0.400 0.400 10,500
    Feb 3, 2026
    		 0.430 0.430 0.430 0.420 0.420 500
    Feb 2, 2026
    		 0.355 0.395 0.355 0.395 0.395 21,000
    Jan 30, 2026
    		 0.400 0.400 0.400 0.400 0.400 14,500
    Jan 29, 2026
    		 0.385 0.440 0.385 0.400 0.400 67,000
    Jan 28, 2026
    		 0.450 0.460 0.445 0.445 0.445 13,000
    Jan 27, 2026
    		 0.450 0.410 0.410 0.400 0.400 1,500
    Jan 26, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jan 23, 2026
    		 0.410 0.410 0.410 0.410 0.410 37,000
    Jan 22, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Jan 21, 2026
    		 0.435 0.435 0.435 0.435 0.435 -
    Jan 20, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    Jan 19, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Jan 16, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Jan 15, 2026
    		 0.405 0.450 0.405 0.445 0.445 47,500
    Jan 14, 2026
    		 0.395 0.450 0.395 0.450 0.450 8,000
    Jan 13, 2026
    		 0.470 0.470 0.370 0.440 0.440 68,000
    Jan 12, 2026
    		 0.450 0.450 0.450 0.450 0.450 -
    Jan 9, 2026
    		 0.395 0.445 0.395 0.435 0.435 349,500
    Jan 8, 2026
    		 0.400 0.400 0.400 0.400 0.400 -
    Jan 7, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Jan 6, 2026
    		 0.420 0.420 0.420 0.420 0.420 -
    Jan 5, 2026
    		 0.440 0.440 0.440 0.440 0.440 -
    Jan 2, 2026
    		 0.390 0.425 0.370 0.405 0.405 623,500
    Dec 31, 2025
    		 0.425 0.425 0.425 0.425 0.425 -
    Dec 30, 2025
    		 0.360 0.470 0.350 0.390 0.390 724,500
    Dec 29, 2025
    		 0.365 0.375 0.355 0.365 0.365 112,500
    Dec 24, 2025
    		 0.385 0.385 0.385 0.385 0.385 -
    Dec 23, 2025
    		 0.390 0.390 0.375 0.385 0.385 27,000
    Dec 22, 2025
    		 0.400 0.400 0.370 0.400 0.400 45,000
    Dec 19, 2025
    		 0.420 0.420 0.420 0.420 0.420 -
    Dec 18, 2025
    		 0.425 0.425 0.425 0.425 0.425 -
    Dec 17, 2025
    		 0.425 0.425 0.425 0.425 0.425 -
    Dec 16, 2025
    		 0.425 0.425 0.425 0.425 0.425 -
    Dec 15, 2025
    		 0.425 0.425 0.425 0.425 0.425 -
    Dec 12, 2025
    		 0.435 0.435 0.435 0.425 0.425 11,500
    Dec 11, 2025
    		 0.370 0.435 0.370 0.435 0.435 30,500
    Dec 10, 2025
    		 0.450 0.450 0.450 0.445 0.445 10,000
    Dec 9, 2025
    		 0.450 0.450 0.450 0.450 0.450 -
    Dec 8, 2025
    		 0.455 0.455 0.455 0.455 0.455 -
    Dec 5, 2025
    		 0.465 0.465 0.455 0.455 0.455 11,000
    Dec 4, 2025
    		 0.480 0.480 0.480 0.480 0.480 -
    Dec 3, 2025
    		 0.480 0.480 0.480 0.480 0.480 -
    Dec 2, 2025
    		 0.485 0.485 0.485 0.485 0.485 -
    Dec 1, 2025
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 28, 2025
    		 0.500 0.500 0.500 0.500 0.500 500
    Nov 27, 2025
    		 0.475 0.475 0.475 0.475 0.475 -
    Nov 26, 2025
    		 0.365 0.480 0.365 0.475 0.475 9,000
    Nov 25, 2025
    		 0.410 0.410 0.410 0.410 0.410 10,000
    Nov 24, 2025
    		 0.415 0.415 0.415 0.415 0.415 -
    Nov 21, 2025
    		 0.415 0.415 0.415 0.415 0.415 30,500
    Nov 20, 2025
    		 0.440 0.440 0.415 0.415 0.415 41,500
    Nov 19, 2025
    		 0.440 0.440 0.415 0.440 0.440 25,000
    Nov 18, 2025
    		 0.445 0.445 0.440 0.440 0.440 1,500
    Nov 17, 2025
    		 0.480 0.500 0.415 0.445 0.445 38,000
    Nov 14, 2025
    		 0.500 0.500 0.405 0.490 0.490 27,500
    Nov 13, 2025
    		 0.480 0.480 0.480 0.480 0.480 20,500
    Nov 12, 2025
    		 0.445 0.520 0.360 0.470 0.470 71,500
    Nov 11, 2025
    		 0.435 0.445 0.420 0.445 0.445 66,500
    Nov 10, 2025
    		 0.450 0.450 0.440 0.440 0.440 11,500
    Nov 7, 2025
    		 0.420 0.450 0.400 0.450 0.450 163,000
    Nov 6, 2025
    		 0.450 0.475 0.435 0.455 0.455 98,000
    Nov 5, 2025
    		 0.450 0.465 0.450 0.455 0.455 61,000
    Nov 4, 2025
    		 0.470 0.470 0.465 0.470 0.470 15,500
    Nov 3, 2025
    		 0.495 0.495 0.460 0.470 0.470 33,000

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: