Shanghai Biren Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06082  2026-01-02    
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
2026-03-11 0 33.84 33.82 33.84 33.40 35.40 5,632,272 192,909,998 34.251 33.84 33.82 33.84 33.40 35.40 5,632,272 34.251 -1.57%
2026-03-10 0 34.38 34.38 34.40 32.30 34.76 7,755,400 261,326,070 33.696 34.38 34.38 34.40 32.30 34.76 7,755,400 33.696 9.28%
2026-03-09 0 31.46 31.44 31.46 30.10 31.50 4,851,266 149,199,806 30.755 31.46 31.44 31.46 30.10 31.50 4,851,266 30.755 -3.02%
2026-03-06 0 32.44 32.44 32.46 31.68 32.88 2,094,855 68,159,643 32.537 32.44 32.44 32.46 31.68 32.88 2,094,855 32.537 0.12%
2026-03-05 0 32.40 32.38 32.40 31.80 32.96 4,375,100 141,419,345 32.324 32.40 32.38 32.40 31.80 32.96 4,375,100 32.324 2.92%
2026-03-04 0 31.48 31.46 31.52 30.80 32.80 5,846,098 183,834,878 31.446 31.48 31.46 31.52 30.80 32.80 5,846,098 31.446 -2.24%
2026-03-03 0 32.20 32.20 32.26 32.16 35.32 6,333,588 210,982,596 33.312 32.20 32.20 32.26 32.16 35.32 6,333,588 33.312 -6.50%
2026-03-02 0 34.44 34.42 34.44 33.86 37.80 11,968,810 419,319,449 35.034 34.44 34.42 34.44 33.86 37.80 11,968,810 35.034 -9.42%
2026-02-27 0 38.02 38.00 38.02 37.14 38.52 6,566,368 247,268,575 37.657 38.02 38.00 38.02 37.14 38.52 6,566,368 37.657 -3.01%
2026-02-26 0 39.20 39.20 39.22 38.02 40.26 7,554,828 296,232,266 39.211 39.20 39.20 39.22 38.02 40.26 7,554,828 39.211 2.03%
2026-02-25 0 38.42 38.42 38.44 38.28 41.98 8,382,029 328,989,133 39.249 38.42 38.42 38.44 38.28 41.98 8,382,029 39.249 -5.93%
2026-02-24 0 40.84 40.82 40.84 37.12 41.42 12,694,037 504,763,075 39.764 40.84 40.82 40.84 37.12 41.42 12,694,037 39.764 4.72%
2026-02-23 0 39.00 38.98 39.00 35.04 40.60 19,250,893 749,836,405 38.951 39.00 38.98 39.00 35.04 40.60 19,250,893 38.951 9.61%
2026-02-20 0 35.58 35.52 35.58 35.20 37.08 4,160,290 148,698,121 35.742 35.58 35.52 35.58 35.20 37.08 4,160,290 35.742 -1.88%
2026-02-16 0 36.26 36.20 36.28 35.36 37.36 2,971,600 108,451,075 36.496 36.26 36.20 36.28 35.36 37.36 2,971,600 36.496 0.72%
2026-02-13 0 36.00 35.90 36.00 35.16 36.98 5,716,461 204,883,340 35.841 36.00 35.90 36.00 35.16 36.98 5,716,461 35.841 -2.33%
2026-02-12 0 36.86 36.72 36.86 33.70 37.60 11,435,712 411,020,899 35.942 36.86 36.72 36.86 33.70 37.60 11,435,712 35.942 9.70%
2026-02-11 0 33.60 33.58 33.60 33.60 35.04 2,156,921 73,676,275 34.158 33.60 33.58 33.60 33.60 35.04 2,156,921 34.158 -3.61%
2026-02-10 0 34.86 34.86 34.88 32.86 35.38 5,828,020 200,275,360 34.364 34.86 34.86 34.88 32.86 35.38 5,828,020 34.364 3.57%
2026-02-09 0 33.66 33.66 33.68 32.08 33.66 3,949,440 130,690,377 33.091 33.66 33.66 33.68 32.08 33.66 3,949,440 33.091 5.92%
2026-02-06 0 31.78 31.78 32.00 30.80 32.36 3,946,470 126,050,381 31.940 31.78 31.78 32.00 30.80 32.36 3,946,470 31.940 -0.63%
2026-02-05 0 31.98 31.94 31.98 31.58 32.50 2,711,520 86,729,409 31.986 31.98 31.94 31.98 31.58 32.50 2,711,520 31.986 -2.68%
2026-02-04 0 32.86 32.86 32.90 32.42 33.40 1,699,712 55,917,880 32.898 32.86 32.86 32.90 32.42 33.40 1,699,712 32.898 -1.02%
2026-02-03 0 33.20 33.20 33.24 31.66 33.94 3,727,925 121,836,196 32.682 33.20 33.20 33.24 31.66 33.94 3,727,925 32.682 1.22%
2026-02-02 0 32.80 32.80 32.82 32.06 34.58 4,104,300 135,750,111 33.075 32.80 32.80 32.82 32.06 34.58 4,104,300 33.075 -5.75%
2026-01-30 0 34.80 34.80 34.84 34.20 35.90 3,309,860 115,564,892 34.915 34.80 34.80 34.84 34.20 35.90 3,309,860 34.915 -1.14%
2026-01-29 0 35.20 35.02 35.20 34.66 36.28 4,344,440 153,518,518 35.337 35.20 35.02 35.20 34.66 36.28 4,344,440 35.337 -3.30%
2026-01-28 0 36.40 36.30 36.40 34.70 37.00 5,641,300 204,265,210 36.209 36.40 36.30 36.40 34.70 37.00 5,641,300 36.209 5.20%
2026-01-27 0 34.60 34.60 34.74 34.02 35.50 6,449,040 225,084,365 34.902 34.60 34.60 34.74 34.02 35.50 6,449,040 34.902 0.99%
2026-01-26 0 34.26 34.26 34.52 33.62 35.96 6,213,930 213,901,715 34.423 34.26 34.26 34.52 33.62 35.96 6,213,930 34.423 -4.30%
2026-01-23 0 35.80 35.76 35.80 35.60 37.46 6,341,992 227,849,993 35.927 35.80 35.76 35.80 35.60 37.46 6,341,992 35.927 -2.98%
2026-01-22 0 36.90 36.88 36.90 36.18 37.84 6,718,880 248,993,372 37.059 36.90 36.88 36.90 36.18 37.84 6,718,880 37.059 2.96%
2026-01-21 0 35.84 35.84 35.88 35.28 36.96 6,878,520 246,333,599 35.812 35.84 35.84 35.88 35.28 36.96 6,878,520 35.812 -2.87%
2026-01-20 0 36.90 36.86 36.90 36.36 38.92 5,153,796 191,384,136 37.135 36.90 36.86 36.90 36.36 38.92 5,153,796 37.135 -3.10%
2026-01-19 0 38.08 38.06 38.08 37.50 39.40 3,967,514 152,828,429 38.520 38.08 38.06 38.08 37.50 39.40 3,967,514 38.520 -0.16%
2026-01-16 0 38.14 38.14 38.18 37.10 38.88 5,817,132 219,846,170 37.793 38.14 38.14 38.18 37.10 38.88 5,817,132 37.793 -0.16%
2026-01-15 0 38.20 38.18 38.20 36.88 39.00 4,492,893 170,900,952 38.038 38.20 38.18 38.20 36.88 39.00 4,492,893 38.038 1.00%
2026-01-14 0 37.82 37.80 37.82 35.80 38.48 10,936,549 409,486,373 37.442 37.82 37.80 37.82 35.80 38.48 10,936,549 37.442 0.48%
2026-01-13 0 37.64 37.52 37.64 37.10 41.76 16,985,622 652,416,738 38.410 37.64 37.52 37.64 37.10 41.76 16,985,622 38.410 -7.70%
2026-01-12 0 40.78 40.76 40.80 34.16 41.70 42,759,306 1,614,181,311 37.750 40.78 40.76 40.80 34.16 41.70 42,759,306 37.750 19.73%
2026-01-09 0 34.06 34.06 34.08 32.06 34.82 11,707,108 391,354,961 33.429 34.06 34.06 34.08 32.06 34.82 11,707,108 33.429 1.31%
2026-01-08 0 33.62 33.62 33.66 32.60 34.74 14,894,505 503,728,897 33.820 33.62 33.62 33.66 32.60 34.74 14,894,505 33.820 1.51%
2026-01-07 0 33.12 33.12 33.16 31.02 33.68 18,897,678 622,172,690 32.923 33.12 33.12 33.16 31.02 33.68 18,897,678 32.923 6.84%
2026-01-06 0 31.00 30.98 31.00 30.10 33.20 21,331,023 668,802,410 31.354 31.00 30.98 31.00 30.10 33.20 21,331,023 31.354 -6.63%
2026-01-05 0 33.20 33.14 33.20 32.02 35.80 30,359,694 1,023,110,713 33.700 33.20 33.14 33.20 32.02 35.80 30,359,694 33.700 -3.66%
2026-01-02 0 34.46 34.44 34.46 33.50 42.88 150,709,945 5,521,275,614 36.635 34.46 34.44 34.46 33.50 42.88 150,709,945 36.635

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.

Back to top