USAS Building System (Shanghai) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02671 | 2025-12-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-18 | 0 | 4.010 | 4.010 | 4.120 | 4.010 | 4.680 | 669,900 | 2,777,973 | 4.1468 | 4.010 | 4.010 | 4.120 | 4.010 | 4.680 | 669,900 | 4.1468 | -0.74% |
| 2026-03-17 | 0 | 4.040 | 4.040 | 4.250 | 3.980 | 4.640 | 2,088,900 | 9,080,109 | 4.3468 | 4.040 | 4.040 | 4.250 | 3.980 | 4.640 | 2,088,900 | 4.3468 | -3.58% |
| 2026-03-16 | 0 | 4.190 | 4.030 | 4.190 | 4.140 | 4.300 | 10,800 | 45,300 | 4.1944 | 4.190 | 4.030 | 4.190 | 4.140 | 4.300 | 10,800 | 4.1944 | -3.68% |
| 2026-03-13 | 0 | 4.350 | 4.330 | 4.350 | 4.330 | 4.500 | 15,600 | 68,307 | 4.3787 | 4.350 | 4.330 | 4.350 | 4.330 | 4.500 | 15,600 | 4.3787 | -5.43% |
| 2026-03-12 | 0 | 4.600 | 4.600 | 4.610 | 4.480 | 4.620 | 61,200 | 278,445 | 4.5498 | 4.600 | 4.600 | 4.610 | 4.480 | 4.620 | 61,200 | 4.5498 | 5.99% |
| 2026-03-11 | 0 | 4.340 | 4.330 | 4.500 | 3.830 | 4.480 | 587,400 | 2,540,148 | 4.3244 | 4.340 | 4.330 | 4.500 | 3.830 | 4.480 | 587,400 | 4.3244 | 8.50% |
| 2026-03-10 | 0 | 4.000 | 4.000 | 4.200 | 3.630 | 3.820 | 2,100 | 7,965 | 3.7929 | 4.000 | 4.000 | 4.200 | 3.630 | 3.820 | 2,100 | 3.7929 | 11.11% |
| 2026-03-09 | 0 | 3.600 | 3.600 | 3.700 | 3.500 | 3.700 | 15,600 | 57,600 | 3.6923 | 3.600 | 3.600 | 3.700 | 3.500 | 3.700 | 15,600 | 3.6923 | -2.70% |
| 2026-03-06 | 0 | 3.700 | 3.460 | 3.770 | 3.700 | 3.750 | 5,700 | 21,345 | 3.7447 | 3.700 | 3.460 | 3.770 | 3.700 | 3.750 | 5,700 | 3.7447 | 1.65% |
| 2026-03-05 | 0 | 3.640 | 3.590 | - | 3.580 | 3.660 | 12,600 | 45,846 | 3.6386 | 3.640 | 3.590 | - | 3.580 | 3.660 | 12,600 | 3.6386 | 1.11% |
| 2026-03-04 | 0 | 3.600 | 3.600 | 4.000 | 3.530 | 3.550 | 20,400 | 72,282 | 3.5432 | 3.600 | 3.600 | 4.000 | 3.530 | 3.550 | 20,400 | 3.5432 | -0.83% |
| 2026-03-03 | 0 | 3.630 | 3.620 | 3.990 | 3.470 | 4.090 | 60,600 | 234,921 | 3.8766 | 3.630 | 3.620 | 3.990 | 3.470 | 4.090 | 60,600 | 3.8766 | -6.44% |
| 2026-03-02 | 0 | 3.880 | 3.880 | 4.020 | 3.840 | 4.020 | 26,400 | 103,614 | 3.9248 | 3.880 | 3.880 | 4.020 | 3.840 | 4.020 | 26,400 | 3.9248 | 1.04% |
| 2026-02-27 | 0 | 3.840 | 3.760 | 3.940 | 3.630 | 4.020 | 65,400 | 252,756 | 3.8648 | 3.840 | 3.760 | 3.940 | 3.630 | 4.020 | 65,400 | 3.8648 | -4.24% |
| 2026-02-26 | 0 | 4.010 | 4.010 | 4.270 | 4.010 | 4.280 | 3,000 | 12,279 | 4.0930 | 4.010 | 4.010 | 4.270 | 4.010 | 4.280 | 3,000 | 4.0930 | -5.65% |
| 2026-02-25 | 0 | 4.250 | 4.250 | 4.390 | 4.230 | 4.340 | 13,800 | 59,418 | 4.3057 | 4.250 | 4.250 | 4.390 | 4.230 | 4.340 | 13,800 | 4.3057 | 0.47% |
| 2026-02-24 | 0 | 4.230 | 4.140 | 4.230 | 4.110 | 4.240 | 6,300 | 26,241 | 4.1652 | 4.230 | 4.140 | 4.230 | 4.110 | 4.240 | 6,300 | 4.1652 | 3.17% |
| 2026-02-23 | 0 | 4.100 | 4.010 | 4.200 | 4.010 | 4.200 | 3,600 | 14,664 | 4.0733 | 4.100 | 4.010 | 4.200 | 4.010 | 4.200 | 3,600 | 4.0733 | -3.53% |
| 2026-02-20 | 0 | 4.250 | 4.200 | 4.440 | 4.250 | 4.450 | 79,200 | 339,114 | 4.2817 | 4.250 | 4.200 | 4.440 | 4.250 | 4.450 | 79,200 | 4.2817 | 5.46% |
| 2026-02-16 | 0 | 4.030 | 4.030 | 4.240 | 4.020 | 4.030 | 3,900 | 15,714 | 4.0292 | 4.030 | 4.030 | 4.240 | 4.020 | 4.030 | 3,900 | 4.0292 | 0.00% |
| 2026-02-13 | 0 | 4.030 | 3.830 | 4.030 | 3.820 | 4.100 | 85,200 | 337,407 | 3.9602 | 4.030 | 3.830 | 4.030 | 3.820 | 4.100 | 85,200 | 3.9602 | -1.71% |
| 2026-02-12 | 0 | 4.100 | 4.070 | 4.100 | 4.060 | 4.140 | 53,100 | 218,724 | 4.1191 | 4.100 | 4.070 | 4.100 | 4.060 | 4.140 | 53,100 | 4.1191 | -2.15% |
| 2026-02-11 | 0 | 4.190 | 4.190 | 4.310 | 4.070 | 4.120 | 12,600 | 51,867 | 4.1164 | 4.190 | 4.190 | 4.310 | 4.070 | 4.120 | 12,600 | 4.1164 | 1.95% |
| 2026-02-10 | 0 | 4.110 | 4.110 | 4.190 | 4.100 | 4.190 | 21,600 | 89,247 | 4.1318 | 4.110 | 4.110 | 4.190 | 4.100 | 4.190 | 21,600 | 4.1318 | -1.67% |
| 2026-02-09 | 0 | 4.180 | 4.180 | 4.200 | 3.780 | 4.200 | 1,008,600 | 4,112,664 | 4.0776 | 4.180 | 4.180 | 4.200 | 3.780 | 4.200 | 1,008,600 | 4.0776 | 8.29% |
| 2026-02-06 | 0 | 3.860 | 3.800 | 3.900 | 3.370 | 3.990 | 51,900 | 190,845 | 3.6772 | 3.860 | 3.800 | 3.900 | 3.370 | 3.990 | 51,900 | 3.6772 | 8.43% |
| 2026-02-05 | 0 | 3.560 | 3.560 | 3.680 | 3.530 | 3.700 | 29,700 | 105,819 | 3.5629 | 3.560 | 3.560 | 3.680 | 3.530 | 3.700 | 29,700 | 3.5629 | -5.07% |
| 2026-02-04 | 0 | 3.750 | 3.750 | 3.890 | 3.750 | 3.960 | 91,800 | 349,194 | 3.8039 | 3.750 | 3.750 | 3.890 | 3.750 | 3.960 | 91,800 | 3.8039 | -5.06% |
| 2026-02-03 | 0 | 3.950 | 3.950 | 3.970 | 3.810 | 4.000 | 54,900 | 215,034 | 3.9168 | 3.950 | 3.950 | 3.970 | 3.810 | 4.000 | 54,900 | 3.9168 | -1.25% |
| 2026-02-02 | 0 | 4.000 | 3.960 | 4.050 | 4.000 | 4.350 | 79,200 | 323,667 | 4.0867 | 4.000 | 3.960 | 4.050 | 4.000 | 4.350 | 79,200 | 4.0867 | -9.09% |
| 2026-01-30 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.880 | 136,800 | 620,742 | 4.5376 | 4.400 | 4.400 | 4.500 | 4.400 | 4.880 | 136,800 | 4.5376 | -12.00% |
| 2026-01-29 | 0 | 5.000 | 4.940 | 5.000 | 4.700 | 5.000 | 1,361,400 | 6,801,189 | 4.9957 | 5.000 | 4.940 | 5.000 | 4.700 | 5.000 | 1,361,400 | 4.9957 | 0.00% |
| 2026-01-28 | 0 | 5.000 | 4.910 | 5.000 | 4.690 | 5.000 | 42,600 | 206,277 | 4.8422 | 5.000 | 4.910 | 5.000 | 4.690 | 5.000 | 42,600 | 4.8422 | 1.83% |
| 2026-01-27 | 0 | 4.910 | 4.760 | 4.910 | 4.680 | 4.990 | 58,800 | 286,770 | 4.8770 | 4.910 | 4.760 | 4.910 | 4.680 | 4.990 | 58,800 | 4.8770 | 4.03% |
| 2026-01-26 | 0 | 4.720 | 4.720 | 4.810 | 4.540 | 5.080 | 172,200 | 813,417 | 4.7237 | 4.720 | 4.720 | 4.810 | 4.540 | 5.080 | 172,200 | 4.7237 | -8.17% |
| 2026-01-23 | 0 | 5.140 | - | 5.130 | 4.980 | 5.320 | 58,800 | 301,734 | 5.1315 | 5.140 | - | 5.130 | 4.980 | 5.320 | 58,800 | 5.1315 | -1.91% |
| 2026-01-22 | 0 | 5.240 | 5.100 | 5.250 | 5.090 | 5.300 | 76,500 | 394,377 | 5.1553 | 5.240 | 5.100 | 5.250 | 5.090 | 5.300 | 76,500 | 5.1553 | -3.68% |
| 2026-01-21 | 0 | 5.440 | 5.310 | 5.450 | 5.250 | 5.470 | 56,400 | 298,812 | 5.2981 | 5.440 | 5.310 | 5.450 | 5.250 | 5.470 | 56,400 | 5.2981 | 2.64% |
| 2026-01-20 | 0 | 5.300 | 5.370 | 5.480 | 5.150 | 6.060 | 137,400 | 775,953 | 5.6474 | 5.300 | 5.370 | 5.480 | 5.150 | 6.060 | 137,400 | 5.6474 | -12.54% |
| 2026-01-19 | 0 | 6.060 | 6.060 | 6.120 | 5.980 | 6.430 | 64,200 | 394,650 | 6.1472 | 6.060 | 6.060 | 6.120 | 5.980 | 6.430 | 64,200 | 6.1472 | -0.66% |
| 2026-01-16 | 0 | 6.100 | 6.080 | 6.190 | 5.980 | 6.500 | 99,600 | 616,335 | 6.1881 | 6.100 | 6.080 | 6.190 | 5.980 | 6.500 | 99,600 | 6.1881 | -1.45% |
| 2026-01-15 | 0 | 6.190 | 6.190 | 6.240 | 6.190 | 6.620 | 203,700 | 1,277,556 | 6.2718 | 6.190 | 6.190 | 6.240 | 6.190 | 6.620 | 203,700 | 6.2718 | -6.50% |
| 2026-01-14 | 0 | 6.620 | 6.620 | 6.890 | 6.500 | 7.110 | 93,000 | 632,484 | 6.8009 | 6.620 | 6.620 | 6.890 | 6.500 | 7.110 | 93,000 | 6.8009 | -5.56% |
| 2026-01-13 | 0 | 7.010 | 7.000 | 7.010 | 7.010 | 7.310 | 97,300 | 698,966 | 7.1836 | 7.010 | 7.000 | 7.010 | 7.010 | 7.310 | 97,300 | 7.1836 | -1.54% |
| 2026-01-12 | 0 | 7.120 | 7.100 | 7.110 | 6.960 | 7.200 | 149,400 | 1,056,561 | 7.0720 | 7.120 | 7.100 | 7.110 | 6.960 | 7.200 | 149,400 | 7.0720 | -0.42% |
| 2026-01-09 | 0 | 7.150 | 7.040 | 7.150 | 6.720 | 7.200 | 85,800 | 600,750 | 7.0017 | 7.150 | 7.040 | 7.150 | 6.720 | 7.200 | 85,800 | 7.0017 | -1.38% |
| 2026-01-08 | 0 | 7.250 | 7.210 | 7.250 | 6.920 | 7.400 | 189,600 | 1,351,803 | 7.1298 | 7.250 | 7.210 | 7.250 | 6.920 | 7.400 | 189,600 | 7.1298 | -2.03% |
| 2026-01-07 | 0 | 7.400 | 7.400 | 7.440 | 7.380 | 8.280 | 341,700 | 2,586,120 | 7.5684 | 7.400 | 7.400 | 7.440 | 7.380 | 8.280 | 341,700 | 7.5684 | -9.09% |
| 2026-01-06 | 0 | 8.140 | 8.140 | 8.180 | 8.080 | 8.950 | 3,095,100 | 26,228,595 | 8.4742 | 8.140 | 8.140 | 8.180 | 8.080 | 8.950 | 3,095,100 | 8.4742 | -0.49% |
| 2026-01-05 | 0 | 8.180 | 8.180 | 8.190 | 8.110 | 8.600 | 716,700 | 6,040,656 | 8.4284 | 8.180 | 8.180 | 8.190 | 8.110 | 8.600 | 716,700 | 8.4284 | -3.88% |
| 2026-01-02 | 0 | 8.510 | 8.510 | 8.540 | 6.940 | 9.000 | 4,722,900 | 39,485,820 | 8.3605 | 8.510 | 8.510 | 8.540 | 6.940 | 9.000 | 4,722,900 | 8.3605 | 18.19% |
| 2025-12-31 | 0 | 7.200 | 7.100 | 7.200 | 6.180 | 7.900 | 1,845,300 | 12,446,144 | 6.7448 | 7.200 | 7.100 | 7.200 | 6.180 | 7.900 | 1,845,300 | 6.7448 | -5.76% |
| 2025-12-30 | 0 | 7.640 | 7.500 | 7.640 | 7.400 | 12.00 | 13,859,700 | 123,739,283 | 8.9280 | 7.640 | 7.500 | 7.640 | 7.400 | 12.00 | 13,859,700 | 8.9280 |
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.