Nuobikan AI Technology (Chengdu) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02635 | 2025-12-23 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 0 | 57.05 | 57.05 | 57.95 | 55.20 | 58.50 | 592,350 | 34,022,770 | 57.437 | 57.05 | 57.05 | 57.95 | 55.20 | 58.50 | 592,350 | 57.437 | 3.73% |
| 2026-03-19 | 0 | 55.00 | 55.00 | 55.80 | 55.00 | 61.95 | 1,326,216 | 79,867,974 | 60.222 | 55.00 | 55.00 | 55.80 | 55.00 | 61.95 | 1,326,216 | 60.222 | -7.49% |
| 2026-03-18 | 0 | 59.45 | 59.00 | 59.45 | 55.15 | 60.45 | 682,500 | 40,255,676 | 58.983 | 59.45 | 59.00 | 59.45 | 55.15 | 60.45 | 682,500 | 58.983 | 8.49% |
| 2026-03-17 | 0 | 54.80 | 54.80 | 55.30 | 51.00 | 56.30 | 1,176,000 | 64,521,650 | 54.865 | 54.80 | 54.80 | 55.30 | 51.00 | 56.30 | 1,176,000 | 54.865 | 1.86% |
| 2026-03-16 | 0 | 53.80 | 52.80 | 53.80 | 48.08 | 55.55 | 678,270 | 34,478,827 | 50.833 | 53.80 | 52.80 | 53.80 | 48.08 | 55.55 | 678,270 | 50.833 | -1.74% |
| 2026-03-13 | 0 | 54.75 | 54.75 | 55.10 | 52.05 | 55.50 | 755,000 | 41,450,010 | 54.901 | 54.75 | 54.75 | 55.10 | 52.05 | 55.50 | 755,000 | 54.901 | 3.69% |
| 2026-03-12 | 0 | 52.80 | 52.75 | 53.05 | 49.56 | 54.00 | 717,000 | 37,606,050 | 52.449 | 52.80 | 52.75 | 53.05 | 49.56 | 54.00 | 717,000 | 52.449 | 1.73% |
| 2026-03-11 | 0 | 51.90 | 51.30 | 51.90 | 46.40 | 51.90 | 711,085 | 35,920,474 | 50.515 | 51.90 | 51.30 | 51.90 | 46.40 | 51.90 | 711,085 | 50.515 | 11.85% |
| 2026-03-10 | 0 | 464.0 | 463.4 | 465.0 | 455.0 | 490.0 | 60,700 | 28,202,060 | 464.61 | 46.40 | 46.34 | 46.50 | 45.50 | 49.00 | 607,000 | 46.461 | -1.32% |
| 2026-03-09 | 0 | 470.2 | 469.8 | 472.8 | 452.2 | 561.0 | 117,850 | 56,358,760 | 478.22 | 47.02 | 46.98 | 47.28 | 45.22 | 56.10 | 1,178,500 | 47.822 | -16.41% |
| 2026-03-06 | 0 | 562.5 | 562.5 | 563.0 | 526.0 | 562.5 | 157,500 | 86,838,000 | 551.35 | 56.25 | 56.25 | 56.30 | 52.60 | 56.25 | 1,575,000 | 55.135 | 6.94% |
| 2026-03-05 | 0 | 526.0 | 526.0 | 527.0 | 476.2 | 527.5 | 168,650 | 85,832,965 | 508.94 | 52.60 | 52.60 | 52.70 | 47.62 | 52.75 | 1,686,500 | 50.894 | 10.64% |
| 2026-03-04 | 0 | 475.4 | 475.0 | 475.4 | 450.2 | 480.4 | 85,950 | 40,098,030 | 466.53 | 47.54 | 47.50 | 47.54 | 45.02 | 48.04 | 859,500 | 46.653 | 0.04% |
| 2026-03-03 | 0 | 475.2 | 475.2 | 476.8 | 427.0 | 488.6 | 151,250 | 71,626,335 | 473.56 | 47.52 | 47.52 | 47.68 | 42.70 | 48.86 | 1,512,500 | 47.356 | 10.00% |
| 2026-03-02 | 0 | 432.0 | 427.6 | 432.4 | 427.0 | 448.8 | 99,750 | 43,306,550 | 434.15 | 43.20 | 42.76 | 43.24 | 42.70 | 44.88 | 997,500 | 43.415 | -4.72% |
| 2026-02-27 | 0 | 453.4 | 450.0 | 453.4 | 413.4 | 459.4 | 164,050 | 72,052,040 | 439.21 | 45.34 | 45.00 | 45.34 | 41.34 | 45.94 | 1,640,500 | 43.921 | 8.21% |
| 2026-02-26 | 0 | 419.0 | 416.6 | 419.0 | 405.0 | 439.8 | 76,750 | 32,345,660 | 421.44 | 41.90 | 41.66 | 41.90 | 40.50 | 43.98 | 767,500 | 42.144 | -4.38% |
| 2026-02-25 | 0 | 438.2 | 437.0 | 438.8 | 426.8 | 439.8 | 182,850 | 79,713,300 | 435.95 | 43.82 | 43.70 | 43.88 | 42.68 | 43.98 | 1,828,500 | 43.595 | 0.32% |
| 2026-02-24 | 0 | 436.8 | 427.0 | 439.8 | 420.0 | 442.0 | 165,400 | 71,154,330 | 430.20 | 43.68 | 42.70 | 43.98 | 42.00 | 44.20 | 1,654,000 | 43.020 | 0.14% |
| 2026-02-23 | 0 | 436.2 | 429.0 | 436.2 | 413.6 | 450.0 | 122,800 | 52,798,525 | 429.96 | 43.62 | 42.90 | 43.62 | 41.36 | 45.00 | 1,228,000 | 42.996 | 5.87% |
| 2026-02-20 | 0 | 412.0 | 410.0 | 412.0 | 389.4 | 438.4 | 79,900 | 32,584,020 | 407.81 | 41.20 | 41.00 | 41.20 | 38.94 | 43.84 | 799,000 | 40.781 | -4.01% |
| 2026-02-16 | 0 | 429.2 | 424.2 | 429.2 | 415.2 | 455.0 | 27,200 | 11,761,810 | 432.42 | 42.92 | 42.42 | 42.92 | 41.52 | 45.50 | 272,000 | 43.242 | -3.64% |
| 2026-02-13 | 0 | 445.4 | 445.4 | 446.0 | 422.2 | 445.4 | 41,700 | 18,105,060 | 434.17 | 44.54 | 44.54 | 44.60 | 42.22 | 44.54 | 417,000 | 43.417 | 0.09% |
| 2026-02-12 | 0 | 445.0 | 445.0 | 445.6 | 430.0 | 488.8 | 40,250 | 17,925,696 | 445.36 | 44.50 | 44.50 | 44.56 | 43.00 | 48.88 | 402,500 | 44.536 | 0.32% |
| 2026-02-11 | 0 | 443.6 | 443.6 | 448.0 | 437.4 | 537.0 | 50,750 | 24,438,690 | 481.55 | 44.36 | 44.36 | 44.80 | 43.74 | 53.70 | 507,500 | 48.155 | -16.54% |
| 2026-02-10 | 0 | 531.5 | 531.5 | 538.0 | 527.0 | 569.5 | 38,200 | 20,795,437 | 544.38 | 53.15 | 53.15 | 53.80 | 52.70 | 56.95 | 382,000 | 54.438 | -5.09% |
| 2026-02-09 | 0 | 560.0 | 560.0 | 561.5 | 512.0 | 563.0 | 40,600 | 21,707,800 | 534.67 | 56.00 | 56.00 | 56.15 | 51.20 | 56.30 | 406,000 | 53.467 | 9.16% |
| 2026-02-06 | 0 | 513.0 | 508.0 | 519.0 | 459.0 | 520.0 | 38,600 | 19,185,315 | 497.03 | 51.30 | 50.80 | 51.90 | 45.90 | 52.00 | 386,000 | 49.703 | 8.92% |
| 2026-02-05 | 0 | 471.0 | 471.0 | 484.8 | 439.0 | 490.0 | 45,800 | 21,201,300 | 462.91 | 47.10 | 47.10 | 48.48 | 43.90 | 49.00 | 458,000 | 46.291 | -4.73% |
| 2026-02-04 | 0 | 494.4 | 487.8 | 494.4 | 447.0 | 496.2 | 39,100 | 18,768,690 | 480.02 | 49.44 | 48.78 | 49.44 | 44.70 | 49.62 | 391,000 | 48.002 | 8.09% |
| 2026-02-03 | 0 | 457.4 | 448.0 | 458.6 | 430.0 | 463.2 | 42,450 | 19,227,370 | 452.94 | 45.74 | 44.80 | 45.86 | 43.00 | 46.32 | 424,500 | 45.294 | 4.05% |
| 2026-02-02 | 0 | 439.6 | 430.0 | 440.0 | 410.8 | 439.6 | 49,800 | 21,100,620 | 423.71 | 43.96 | 43.00 | 44.00 | 41.08 | 43.96 | 498,000 | 42.371 | 2.38% |
| 2026-01-30 | 0 | 429.4 | 421.4 | 430.6 | 410.0 | 444.6 | 44,250 | 19,027,870 | 430.01 | 42.94 | 42.14 | 43.06 | 41.00 | 44.46 | 442,500 | 43.001 | -3.16% |
| 2026-01-29 | 0 | 443.4 | 443.4 | 449.2 | 368.2 | 447.8 | 102,650 | 42,003,308 | 409.19 | 44.34 | 44.34 | 44.92 | 36.82 | 44.78 | 1,026,500 | 40.919 | 11.24% |
| 2026-01-28 | 0 | 398.6 | 391.8 | 398.6 | 390.0 | 410.4 | 46,000 | 18,272,110 | 397.22 | 39.86 | 39.18 | 39.86 | 39.00 | 41.04 | 460,000 | 39.722 | -0.94% |
| 2026-01-27 | 0 | 402.4 | 400.2 | 402.4 | 380.4 | 402.4 | 49,700 | 19,391,220 | 390.17 | 40.24 | 40.02 | 40.24 | 38.04 | 40.24 | 497,000 | 39.017 | 2.97% |
| 2026-01-26 | 0 | 390.8 | 386.0 | 390.8 | 368.0 | 402.8 | 52,850 | 20,452,485 | 386.99 | 39.08 | 38.60 | 39.08 | 36.80 | 40.28 | 528,500 | 38.699 | 1.56% |
| 2026-01-23 | 0 | 384.8 | 382.0 | 385.0 | 360.2 | 387.4 | 56,800 | 21,285,576 | 374.75 | 38.48 | 38.20 | 38.50 | 36.02 | 38.74 | 568,000 | 37.475 | 1.21% |
| 2026-01-22 | 0 | 380.2 | 378.0 | 380.2 | 350.0 | 382.4 | 60,230 | 22,172,352 | 368.13 | 38.02 | 37.80 | 38.02 | 35.00 | 38.24 | 602,300 | 36.813 | 3.88% |
| 2026-01-21 | 0 | 366.0 | 361.0 | 366.0 | 352.4 | 382.0 | 56,200 | 20,480,260 | 364.42 | 36.60 | 36.10 | 36.60 | 35.24 | 38.20 | 562,000 | 36.442 | -4.64% |
| 2026-01-20 | 0 | 383.8 | 383.8 | 384.6 | 375.0 | 427.0 | 47,075 | 18,158,322 | 385.73 | 38.38 | 38.38 | 38.46 | 37.50 | 42.70 | 470,750 | 38.573 | -5.93% |
| 2026-01-19 | 0 | 408.0 | 405.0 | 408.0 | 401.0 | 470.0 | 43,350 | 18,279,190 | 421.67 | 40.80 | 40.50 | 40.80 | 40.10 | 47.00 | 433,500 | 42.167 | -10.68% |
| 2026-01-16 | 0 | 456.8 | 456.8 | 458.4 | 447.8 | 488.0 | 34,050 | 15,607,910 | 458.38 | 45.68 | 45.68 | 45.84 | 44.78 | 48.80 | 340,500 | 45.838 | -4.67% |
| 2026-01-15 | 0 | 479.2 | 467.6 | 479.2 | 460.0 | 480.0 | 89,700 | 42,322,870 | 471.83 | 47.92 | 46.76 | 47.92 | 46.00 | 48.00 | 897,000 | 47.183 | 1.40% |
| 2026-01-14 | 0 | 472.6 | 470.0 | 472.6 | 451.4 | 475.0 | 35,050 | 16,235,620 | 463.21 | 47.26 | 47.00 | 47.26 | 45.14 | 47.50 | 350,500 | 46.321 | 1.94% |
| 2026-01-13 | 0 | 463.6 | 455.0 | 463.6 | 432.0 | 474.4 | 50,300 | 22,837,770 | 454.03 | 46.36 | 45.50 | 46.36 | 43.20 | 47.44 | 503,000 | 45.403 | 7.36% |
| 2026-01-12 | 0 | 431.8 | 431.8 | 437.0 | 403.4 | 437.6 | 54,450 | 23,373,390 | 429.26 | 43.18 | 43.18 | 43.70 | 40.34 | 43.76 | 544,500 | 42.926 | 3.70% |
| 2026-01-09 | 0 | 416.4 | 414.4 | 416.4 | 394.0 | 420.0 | 42,400 | 17,191,820 | 405.47 | 41.64 | 41.44 | 41.64 | 39.40 | 42.00 | 424,000 | 40.547 | 2.87% |
| 2026-01-08 | 0 | 404.8 | 402.0 | 404.8 | 375.6 | 406.6 | 71,650 | 27,799,100 | 387.98 | 40.48 | 40.20 | 40.48 | 37.56 | 40.66 | 716,500 | 38.798 | 5.69% |
| 2026-01-07 | 0 | 383.0 | 382.8 | 383.0 | 373.0 | 429.8 | 105,550 | 42,328,220 | 401.03 | 38.30 | 38.28 | 38.30 | 37.30 | 42.98 | 1,055,500 | 40.103 | -10.05% |
| 2026-01-06 | 0 | 425.8 | 414.6 | 425.8 | 405.2 | 454.0 | 79,150 | 33,672,020 | 425.42 | 42.58 | 41.46 | 42.58 | 40.52 | 45.40 | 791,500 | 42.542 | 1.38% |
| 2026-01-05 | 0 | 420.0 | 419.6 | 420.0 | 336.0 | 420.0 | 111,100 | 41,906,570 | 377.20 | 42.00 | 41.96 | 42.00 | 33.60 | 42.00 | 1,111,000 | 37.720 | 21.60% |
| 2026-01-02 | 0 | 345.4 | 342.6 | 345.4 | 325.8 | 372.0 | 39,050 | 13,819,860 | 353.90 | 34.54 | 34.26 | 34.54 | 32.58 | 37.20 | 390,500 | 35.390 | -7.65% |
| 2025-12-31 | 0 | 374.0 | 370.6 | 374.0 | 360.0 | 384.8 | 23,500 | 8,829,920 | 375.74 | 37.40 | 37.06 | 37.40 | 36.00 | 38.48 | 235,000 | 37.574 | -0.27% |
| 2025-12-30 | 0 | 375.0 | 374.2 | 378.8 | 328.2 | 380.0 | 39,950 | 14,220,560 | 355.96 | 37.50 | 37.42 | 37.88 | 32.82 | 38.00 | 399,500 | 35.596 | 11.61% |
| 2025-12-29 | 0 | 336.0 | 336.0 | 339.8 | 326.6 | 390.0 | 67,950 | 23,448,230 | 345.08 | 33.60 | 33.60 | 33.98 | 32.66 | 39.00 | 679,500 | 34.508 | -15.11% |
| 2025-12-24 | 0 | 395.8 | 394.6 | 395.8 | 354.2 | 397.8 | 57,350 | 21,525,320 | 375.33 | 39.58 | 39.46 | 39.58 | 35.42 | 39.78 | 573,500 | 37.533 | 6.68% |
| 2025-12-23 | 0 | 371.0 | 370.0 | 371.0 | 310.0 | 371.0 | 868,750 | 224,405,997 | 258.31 | 37.10 | 37.00 | 37.10 | 31.00 | 37.10 | 8,687,500 | 25.831 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.