Wuhan Dazhong Dental Medical Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02651  2025-07-09    
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
2026-01-16 0 10.11 10.11 10.16 10.10 10.20 26,400 267,847 10.146 10.11 10.11 10.16 10.10 10.20 26,400 10.146 -0.88%
2026-01-15 0 10.20 10.20 10.21 10.20 10.28 5,600 57,231 10.220 10.20 10.20 10.21 10.20 10.28 5,600 10.220 -0.78%
2026-01-14 0 10.28 10.25 10.31 10.16 10.38 32,000 329,290 10.290 10.28 10.25 10.31 10.16 10.38 32,000 10.290 -0.96%
2026-01-13 0 10.38 10.38 10.45 10.33 10.46 26,800 278,453 10.390 10.38 10.38 10.45 10.33 10.46 26,800 10.390 -0.38%
2026-01-12 0 10.42 10.42 10.59 10.41 10.60 12,700 133,286 10.495 10.42 10.42 10.59 10.41 10.60 12,700 10.495 -1.70%
2026-01-09 0 10.60 10.46 10.60 10.60 10.60 2,700 28,620 10.600 10.60 10.46 10.60 10.60 10.60 2,700 10.600 0.00%
2026-01-08 0 10.60 10.60 10.80 10.60 10.60 4,800 50,880 10.600 10.60 10.60 10.80 10.60 10.60 4,800 10.600 0.00%
2026-01-07 0 10.60 10.60 10.90 10.60 10.90 4,300 45,857 10.664 10.60 10.60 10.90 10.60 10.90 4,300 10.664 -1.85%
2026-01-06 0 10.80 10.40 10.80 10.80 10.80 500 5,400 10.800 10.80 10.40 10.80 10.80 10.80 500 10.800 0.00%
2026-01-05 0 10.80 10.80 10.90 10.80 10.90 1,800 19,450 10.806 10.80 10.80 10.90 10.80 10.90 1,800 10.806 -1.46%
2026-01-02 0 10.96 10.33 10.96 10.30 10.99 8,100 84,247 10.401 10.96 10.33 10.96 10.30 10.99 8,100 10.401 6.41%
2025-12-31 0 10.30 10.25 10.99 10.30 10.78 14,400 150,367 10.442 10.30 10.25 10.99 10.30 10.78 14,400 10.442 -4.36%
2025-12-30 0 10.77 10.77 10.97 10.72 11.00 24,000 263,090 10.962 10.77 10.77 10.97 10.72 11.00 24,000 10.962 -0.37%
2025-12-29 0 10.81 10.81 10.96 10.81 10.96 6,100 66,101 10.836 10.81 10.81 10.96 10.81 10.96 6,100 10.836 -1.37%
2025-12-24 0 10.96 10.91 11.30 10.96 10.96 100 1,096 10.960 10.96 10.91 11.30 10.96 10.96 100 10.960 -0.09%
2025-12-23 0 10.97 10.93 10.97 10.91 10.97 1,300 14,193 10.918 10.97 10.93 10.97 10.91 10.97 1,300 10.918 0.09%
2025-12-22 0 10.96 10.96 11.22 10.83 10.95 3,600 39,206 10.891 10.96 10.96 11.22 10.83 10.95 3,600 10.891 -5.44%
2025-12-19 0 11.59 10.86 11.60 10.70 11.68 16,000 180,276 11.267 11.59 10.86 11.60 10.70 11.68 16,000 11.267 8.42%
2025-12-18 0 10.69 10.69 10.91 10.69 10.81 2,300 24,746 10.759 10.69 10.69 10.91 10.69 10.81 2,300 10.759 -1.11%
2025-12-17 0 10.81 10.81 11.20 10.70 10.81 7,300 78,641 10.773 10.81 10.81 11.20 10.70 10.81 7,300 10.773 0.75%
2025-12-16 0 10.73 10.72 11.35 10.69 10.73 1,000 10,702 10.702 10.73 10.72 11.35 10.69 10.73 1,000 10.702 -5.46%
2025-12-15 0 11.35 10.79 11.35 - - 0 0 - 11.35 10.79 11.35 - - 0 - -0.09%
2025-12-12 0 11.36 11.36 11.60 11.20 11.48 17,200 195,590 11.372 11.36 11.36 11.60 11.20 11.48 17,200 11.372 1.43%
2025-12-11 0 11.20 10.68 11.21 11.20 11.44 10,100 113,914 11.279 11.20 10.68 11.21 11.20 11.44 10,100 11.279 0.00%
2025-12-10 0 11.20 11.08 11.27 11.20 11.20 2,100 23,520 11.200 11.20 11.08 11.27 11.20 11.20 2,100 11.200 0.00%
2025-12-09 0 11.20 11.19 11.22 10.68 11.42 13,100 146,816 11.207 11.20 11.19 11.22 10.68 11.42 13,100 11.207 1.82%
2025-12-08 0 11.00 11.00 11.30 10.90 11.00 9,500 104,380 10.987 11.00 11.00 11.30 10.90 11.00 9,500 10.987 -0.18%
2025-12-05 0 11.02 11.02 11.30 11.02 11.44 6,100 68,632 11.251 11.02 11.02 11.30 11.02 11.44 6,100 11.251 -3.92%
2025-12-04 0 11.47 11.47 11.48 11.00 11.12 1,200 13,270 11.058 11.47 11.47 11.48 11.00 11.12 1,200 11.058 3.33%
2025-12-03 0 11.10 11.08 11.38 11.10 11.82 10,500 119,940 11.423 11.10 11.08 11.38 11.10 11.82 10,500 11.423 -2.46%
2025-12-02 0 11.38 11.38 11.50 11.30 11.64 6,300 72,398 11.492 11.38 11.38 11.50 11.30 11.64 6,300 11.492 -3.56%
2025-12-01 0 11.80 11.10 11.80 11.03 11.80 5,600 63,104 11.269 11.80 11.10 11.80 11.03 11.80 5,600 11.269 3.69%
2025-11-28 0 11.38 11.29 11.38 10.78 11.68 13,800 157,391 11.405 11.38 11.29 11.38 10.78 11.68 13,800 11.405 1.16%
2025-11-27 0 11.25 10.83 11.25 10.50 11.62 12,700 141,509 11.142 11.25 10.83 11.25 10.50 11.62 12,700 11.142 5.24%
2025-11-26 0 10.69 10.69 10.88 10.51 10.94 10,700 115,066 10.754 10.69 10.69 10.88 10.51 10.94 10,700 10.754 2.39%
2025-11-25 0 10.44 10.44 10.65 10.44 10.98 3,500 37,109 10.603 10.44 10.44 10.65 10.44 10.98 3,500 10.603 0.10%
2025-11-24 0 10.43 10.43 10.44 10.19 10.47 14,300 146,462 10.242 10.43 10.43 10.44 10.19 10.47 14,300 10.242 2.25%
2025-11-21 0 10.20 10.16 10.20 10.15 11.01 37,700 398,034 10.558 10.20 10.16 10.20 10.15 11.01 37,700 10.558 -4.67%
2025-11-20 0 10.70 10.70 10.73 10.70 10.87 28,800 312,162 10.839 10.70 10.70 10.73 10.70 10.87 28,800 10.839 -1.38%
2025-11-19 0 10.85 10.83 10.85 10.83 10.96 8,800 95,696 10.875 10.85 10.83 10.85 10.83 10.96 8,800 10.875 -6.47%
2025-11-18 0 11.60 10.90 11.60 11.70 11.72 400 4,682 11.705 11.60 10.90 11.60 11.70 11.72 400 11.705 -0.85%
2025-11-17 0 11.70 10.88 11.68 10.93 11.79 11,200 123,074 10.989 11.70 10.88 11.68 10.93 11.79 11,200 10.989 6.36%
2025-11-14 0 11.00 10.92 11.06 10.95 11.20 34,200 377,641 11.042 11.00 10.92 11.06 10.95 11.20 34,200 11.042 -1.79%
2025-11-13 0 11.20 11.05 11.20 11.29 11.29 100 1,129 11.290 11.20 11.05 11.20 11.29 11.29 100 11.290 -0.88%
2025-11-12 0 11.30 11.29 11.33 11.29 11.41 2,100 23,839 11.352 11.30 11.29 11.33 11.29 11.41 2,100 11.352 -1.05%
2025-11-11 0 11.42 11.35 11.49 11.42 11.51 18,400 211,307 11.484 11.42 11.35 11.49 11.42 11.51 18,400 11.484 -0.52%
2025-11-10 0 11.48 11.20 11.49 11.03 11.48 4,500 50,727 11.273 11.48 11.20 11.49 11.03 11.48 4,500 11.273 1.23%
2025-11-07 0 11.34 11.06 11.39 11.34 11.99 7,100 81,937 11.540 11.34 11.06 11.39 11.34 11.99 7,100 11.540 -3.32%
2025-11-06 0 11.73 11.10 11.73 11.10 11.93 16,200 181,500 11.204 11.73 11.10 11.73 11.10 11.93 16,200 11.204 4.55%
2025-11-05 0 11.22 11.17 11.40 11.16 11.40 5,100 57,914 11.356 11.22 11.17 11.40 11.16 11.40 5,100 11.356 -0.09%
2025-11-04 0 11.23 11.23 11.32 11.20 11.45 6,600 74,894 11.348 11.23 11.23 11.32 11.20 11.45 6,600 11.348 -5.39%
2025-11-03 0 11.87 11.50 11.87 11.31 12.29 7,500 86,416 11.522 11.87 11.50 11.87 11.31 12.29 7,500 11.522 2.50%
2025-10-31 0 11.58 11.58 11.60 11.32 11.75 15,600 178,501 11.442 11.58 11.58 11.60 11.32 11.75 15,600 11.442 -1.45%
2025-10-30 0 11.75 11.74 11.75 12.19 12.20 800 9,757 12.196 11.75 11.74 11.75 12.19 12.20 800 12.196 -3.69%
2025-10-28 0 12.20 11.56 12.20 11.16 12.97 2,800 34,125 12.188 12.20 11.56 12.20 11.16 12.97 2,800 12.188 -0.65%
2025-10-27 0 12.28 11.86 12.28 11.85 12.28 3,500 41,996 11.999 12.28 11.86 12.28 11.85 12.28 3,500 11.999 0.49%
2025-10-24 0 12.22 11.55 12.22 12.17 12.22 3,900 47,574 12.198 12.22 11.55 12.22 12.17 12.22 3,900 12.198 -1.05%
2025-10-23 0 12.35 12.24 12.35 11.11 12.35 9,300 112,737 12.122 12.35 12.24 12.35 11.11 12.35 9,300 12.122 -0.40%
2025-10-22 0 12.40 11.40 12.40 12.00 12.76 600 7,460 12.433 12.40 11.40 12.40 12.00 12.76 600 12.433 3.85%
2025-10-21 0 11.94 11.70 11.94 11.50 12.00 19,700 229,835 11.667 11.94 11.70 11.94 11.50 12.00 19,700 11.667 -0.50%
2025-10-20 0 12.00 11.97 12.08 11.90 12.39 18,100 219,462 12.125 12.00 11.97 12.08 11.90 12.39 18,100 12.125 -3.15%
2025-10-17 0 12.39 12.35 12.37 12.35 13.09 12,700 161,087 12.684 12.39 12.35 12.37 12.35 13.09 12,700 12.684 -0.88%
2025-10-16 0 12.50 12.50 12.72 11.60 13.30 117,800 1,438,996 12.216 12.50 12.50 12.72 11.60 13.30 117,800 12.216 6.47%
2025-10-15 0 11.74 11.22 11.74 11.22 11.89 39,700 453,262 11.417 11.74 11.22 11.74 11.22 11.89 39,700 11.417 1.47%
2025-10-14 0 11.57 11.24 11.57 11.20 11.68 8,000 91,329 11.416 11.57 11.24 11.57 11.20 11.68 8,000 11.416 -0.86%
2025-10-13 0 11.67 11.50 11.67 11.28 11.68 68,400 784,690 11.472 11.67 11.50 11.67 11.28 11.68 68,400 11.472 -2.75%
2025-10-10 0 12.00 11.98 12.00 12.00 12.47 37,000 446,241 12.061 12.00 11.98 12.00 12.00 12.47 37,000 12.061 -4.00%
2025-10-09 0 12.50 12.41 12.50 12.30 12.81 46,300 577,705 12.477 12.50 12.41 12.50 12.30 12.81 46,300 12.477 -2.42%
2025-10-08 0 12.81 12.82 12.91 12.78 13.00 27,800 358,900 12.910 12.81 12.82 12.91 12.78 13.00 27,800 12.910 0.23%
2025-10-06 0 12.78 12.78 12.84 12.52 13.06 32,900 425,775 12.941 12.78 12.78 12.84 12.52 13.06 32,900 12.941 -2.22%
2025-10-03 0 13.07 13.06 13.17 13.05 13.18 6,500 84,909 13.063 13.07 13.06 13.17 13.05 13.18 6,500 13.063 -1.66%
2025-10-02 0 13.29 13.12 13.30 13.10 13.39 41,100 539,565 13.128 13.29 13.12 13.30 13.10 13.39 41,100 13.128 -0.82%
2025-09-30 0 13.40 13.20 13.40 13.11 13.55 19,300 255,228 13.224 13.40 13.20 13.40 13.11 13.55 19,300 13.224 -2.05%
2025-09-29 0 13.68 13.40 13.68 13.03 13.68 10,800 142,695 13.213 13.68 13.40 13.68 13.03 13.68 10,800 13.213 4.43%
2025-09-26 0 13.10 13.00 13.10 13.10 13.36 13,200 174,054 13.186 13.10 13.00 13.10 13.10 13.36 13,200 13.186 -2.24%
2025-09-25 0 13.40 13.40 13.52 13.13 14.25 38,200 520,630 13.629 13.40 13.40 13.52 13.13 14.25 38,200 13.629 0.90%
2025-09-24 0 13.28 13.28 13.32 13.17 13.66 31,300 416,933 13.321 13.28 13.28 13.32 13.17 13.66 31,300 13.321 -2.85%
2025-09-23 0 13.67 13.37 13.67 13.31 13.67 27,800 371,040 13.347 13.67 13.37 13.67 13.31 13.67 27,800 13.347 -0.80%
2025-09-22 0 13.78 13.76 13.77 13.76 14.38 37,700 520,467 13.805 13.78 13.76 13.77 13.76 14.38 37,700 13.805 -1.71%
2025-09-19 0 14.02 13.82 14.13 13.75 14.24 35,800 500,538 13.982 14.02 13.82 14.13 13.75 14.24 35,800 13.982 -1.54%
2025-09-18 0 14.24 13.78 14.24 13.78 14.38 13,500 187,292 13.873 14.24 13.78 14.24 13.78 14.38 13,500 13.873 1.06%
2025-09-17 0 14.09 13.83 14.09 13.76 14.16 45,800 636,788 13.904 14.09 13.83 14.09 13.76 14.16 45,800 13.904 -0.49%
2025-09-16 0 14.16 14.06 14.16 13.89 14.40 32,900 463,472 14.087 14.16 14.06 14.16 13.89 14.40 32,900 14.087 1.36%
2025-09-15 0 13.97 13.90 13.97 13.90 14.01 34,100 474,704 13.921 13.97 13.90 13.97 13.90 14.01 34,100 13.921 -0.92%
2025-09-12 0 14.10 14.02 14.10 14.01 14.45 31,600 445,351 14.093 14.10 14.02 14.10 14.01 14.45 31,600 14.093 0.14%
2025-09-11 0 14.08 14.08 14.13 14.08 14.50 31,700 448,278 14.141 14.08 14.08 14.13 14.08 14.50 31,700 14.141 -1.26%
2025-09-10 0 14.26 14.18 14.26 14.17 14.35 21,400 305,565 14.279 14.26 14.18 14.26 14.17 14.35 21,400 14.279 -1.31%
2025-09-09 0 14.45 14.25 14.49 14.25 14.67 14,500 209,627 14.457 14.45 14.25 14.49 14.25 14.67 14,500 14.457 1.40%
2025-09-08 0 14.25 14.25 14.40 14.10 14.70 24,100 341,812 14.183 14.25 14.25 14.40 14.10 14.70 24,100 14.183 -0.35%
2025-09-05 0 14.30 14.30 14.33 14.21 14.38 3,800 54,195 14.262 14.30 14.30 14.33 14.21 14.38 3,800 14.262 0.70%
2025-09-04 0 14.20 14.20 14.31 14.02 14.32 22,500 319,755 14.211 14.20 14.20 14.31 14.02 14.32 22,500 14.211 0.00%
2025-09-03 0 14.20 14.20 14.33 14.20 14.36 28,700 410,168 14.292 14.20 14.20 14.33 14.20 14.36 28,700 14.292 0.57%
2025-09-02 0 14.12 14.12 14.20 14.12 14.45 25,000 355,576 14.223 14.12 14.12 14.20 14.12 14.45 25,000 14.223 -2.22%
2025-09-01 0 14.44 14.24 14.44 14.00 14.70 31,000 441,449 14.240 14.44 14.24 14.44 14.00 14.70 31,000 14.240 -1.77%
2025-08-29 0 14.70 14.69 14.77 14.58 14.89 5,500 81,067 14.739 14.70 14.69 14.77 14.58 14.89 5,500 14.739 0.89%
2025-08-28 0 14.57 14.57 14.80 14.43 14.85 15,000 218,355 14.557 14.57 14.57 14.80 14.43 14.85 15,000 14.557 0.21%
2025-08-27 0 14.54 14.50 14.60 14.36 14.96 41,900 611,238 14.588 14.54 14.50 14.60 14.36 14.96 41,900 14.588 -2.81%
2025-08-26 0 14.96 14.76 14.96 14.76 15.04 25,500 378,432 14.840 14.96 14.76 14.96 14.76 15.04 25,500 14.840 -0.13%
2025-08-25 0 14.98 14.98 15.15 14.78 15.24 43,100 645,694 14.981 14.98 14.98 15.15 14.78 15.24 43,100 14.981 -0.93%
2025-08-22 0 15.12 14.90 15.12 14.60 15.79 57,800 867,542 15.009 15.12 14.90 15.12 14.60 15.79 57,800 15.009 -0.53%
2025-08-21 0 15.20 15.08 15.20 15.07 15.92 124,000 1,896,141 15.291 15.20 15.08 15.20 15.07 15.92 124,000 15.291 -4.52%
2025-08-20 0 15.92 15.91 16.00 15.80 16.48 61,900 993,270 16.046 15.92 15.91 16.00 15.80 16.48 61,900 16.046 0.57%
2025-08-19 0 15.83 15.83 15.98 15.82 16.49 113,100 1,834,068 16.216 15.83 15.83 15.98 15.82 16.49 113,100 16.216 1.60%
2025-08-18 0 15.58 15.58 15.68 15.00 16.50 130,500 2,028,467 15.544 15.58 15.58 15.68 15.00 16.50 130,500 15.544 -5.58%
2025-08-15 0 16.50 16.48 16.50 14.79 16.86 364,800 5,863,715 16.074 16.50 16.48 16.50 14.79 16.86 364,800 16.074 12.17%
2025-08-14 0 14.71 14.71 14.72 14.01 15.00 62,240 918,078 14.751 14.71 14.71 14.72 14.01 15.00 62,240 14.751 5.00%
2025-08-13 0 14.01 14.00 14.01 14.00 14.06 37,400 524,841 14.033 14.01 14.00 14.01 14.00 14.06 37,400 14.033 -0.07%
2025-08-12 0 14.02 14.00 14.02 14.01 14.27 28,500 401,748 14.096 14.02 14.00 14.02 14.01 14.27 28,500 14.096 -1.75%
2025-08-11 0 14.27 14.24 14.30 14.20 14.30 23,400 333,502 14.252 14.27 14.24 14.30 14.20 14.30 23,400 14.252 -0.07%
2025-08-08 0 14.28 14.28 14.30 13.98 14.45 22,500 320,442 14.242 14.28 14.28 14.30 13.98 14.45 22,500 14.242 -0.14%
2025-08-07 0 14.30 14.30 14.38 14.21 14.50 28,400 404,940 14.258 14.30 14.30 14.38 14.21 14.50 28,400 14.258 -1.38%
2025-08-06 0 14.50 14.43 14.50 14.24 14.80 33,000 477,069 14.457 14.50 14.43 14.50 14.24 14.80 33,000 14.457 -2.09%
2025-08-05 0 14.81 14.81 14.95 14.76 15.05 23,500 348,451 14.828 14.81 14.81 14.95 14.76 15.05 23,500 14.828 -1.73%
2025-08-04 0 15.07 15.07 15.18 15.00 15.28 14,400 217,913 15.133 15.07 15.07 15.18 15.00 15.28 14,400 15.133 0.33%
2025-08-01 0 15.02 15.02 15.10 14.24 15.60 120,200 1,797,646 14.955 15.02 15.02 15.10 14.24 15.60 120,200 14.955 3.73%
2025-07-31 0 14.48 14.46 14.48 14.38 14.98 143,300 2,113,274 14.747 14.48 14.46 14.48 14.38 14.98 143,300 14.747 -4.74%
2025-07-30 0 15.20 15.18 15.20 15.02 15.70 94,000 1,431,736 15.231 15.20 15.18 15.20 15.02 15.70 94,000 15.231 -3.68%
2025-07-29 0 15.78 15.76 15.78 15.70 16.54 126,200 2,010,864 15.934 15.78 15.76 15.78 15.70 16.54 126,200 15.934 -3.78%
2025-07-28 0 16.40 16.40 16.44 16.30 16.92 175,100 2,884,848 16.475 16.40 16.40 16.44 16.30 16.92 175,100 16.475 -3.19%
2025-07-25 0 16.94 16.88 16.94 16.90 17.36 75,800 1,298,186 17.126 16.94 16.88 16.94 16.90 17.36 75,800 17.126 -0.94%
2025-07-24 0 17.10 17.02 17.10 16.88 17.10 106,100 1,802,372 16.987 17.10 17.02 17.10 16.88 17.10 106,100 16.987 1.30%
2025-07-23 0 16.88 16.88 16.90 16.88 17.28 99,900 1,695,304 16.970 16.88 16.88 16.90 16.88 17.28 99,900 16.970 -1.29%
2025-07-22 0 17.10 17.10 17.14 17.04 17.26 63,800 1,089,908 17.083 17.10 17.10 17.14 17.04 17.26 63,800 17.083 -0.47%
2025-07-21 0 17.18 17.18 17.20 17.10 17.62 79,600 1,377,012 17.299 17.18 17.18 17.20 17.10 17.62 79,600 17.299 -2.50%
2025-07-18 0 17.62 17.62 17.66 17.36 18.00 169,500 3,006,648 17.738 17.62 17.62 17.66 17.36 18.00 169,500 17.738 1.26%
2025-07-17 0 17.40 17.38 17.40 17.30 17.90 123,400 2,156,520 17.476 17.40 17.38 17.40 17.30 17.90 123,400 17.476 -2.79%
2025-07-16 0 17.90 17.56 17.96 17.36 18.48 247,800 4,463,780 18.014 17.90 17.56 17.96 17.36 18.48 247,800 18.014 3.11%
2025-07-15 0 17.36 17.34 17.36 16.94 17.76 174,800 3,020,780 17.281 17.36 17.34 17.36 16.94 17.76 174,800 17.281 2.48%
2025-07-14 0 16.94 16.94 16.96 16.82 18.70 477,000 8,213,794 17.220 16.94 16.94 16.96 16.82 18.70 477,000 17.220 -9.31%
2025-07-11 0 18.68 18.68 18.78 18.50 20.75 641,000 12,351,271 19.269 18.68 18.68 18.78 18.50 20.75 641,000 19.269 -9.76%
2025-07-10 0 20.70 20.65 20.70 20.50 21.75 453,900 9,575,632 21.096 20.70 20.65 20.70 20.50 21.75 453,900 21.096 0.00%
2025-07-09 0 20.70 20.70 20.80 20.65 27.50 3,962,300 94,047,208 23.736 20.70 20.70 20.80 20.65 27.50 3,962,300 23.736

Copyright & disclaimer, Privacy policy

Back to top