Shanghai Longcheer Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09611  2026-01-22    
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
2026-03-13 0 23.76 23.76 23.84 23.72 24.40 816,000 19,527,355 23.931 23.76 23.76 23.84 23.72 24.40 816,000 23.931 -2.70%
2026-03-12 0 24.42 24.42 24.46 24.00 24.80 732,000 17,835,476 24.365 24.42 24.42 24.46 24.00 24.80 732,000 24.365 -0.57%
2026-03-11 0 24.56 24.54 24.56 24.56 25.70 854,100 21,332,342 24.976 24.56 24.54 24.56 24.56 25.70 854,100 24.976 -2.54%
2026-03-10 0 25.20 25.20 25.36 24.86 25.50 902,400 22,802,232 25.268 25.20 25.20 25.36 24.86 25.50 902,400 25.268 1.78%
2026-03-09 0 24.76 24.46 24.76 23.80 25.80 1,733,900 42,216,068 24.347 24.76 24.46 24.76 23.80 25.80 1,733,900 24.347 -4.03%
2026-03-06 0 25.80 25.80 25.96 24.32 26.52 1,427,600 36,371,916 25.478 25.80 25.80 25.96 24.32 26.52 1,427,600 25.478 4.62%
2026-03-05 0 24.66 24.66 24.78 24.66 26.32 1,228,600 31,047,484 25.271 24.66 24.66 24.78 24.66 26.32 1,228,600 25.271 1.48%
2026-03-04 0 24.30 24.30 24.46 24.10 25.64 1,014,800 25,084,758 24.719 24.30 24.30 24.46 24.10 25.64 1,014,800 24.719 -2.02%
2026-03-03 0 24.80 24.80 24.90 24.80 27.54 1,178,900 30,463,268 25.840 24.80 24.80 24.90 24.80 27.54 1,178,900 25.840 -8.22%
2026-03-02 0 27.02 27.02 27.10 27.02 28.90 984,400 27,186,264 27.617 27.02 27.02 27.10 27.02 28.90 984,400 27.617 -7.59%
2026-02-27 0 29.24 29.24 29.30 29.22 30.66 1,180,900 35,351,690 29.936 29.24 29.24 29.30 29.22 30.66 1,180,900 29.936 -3.18%
2026-02-26 0 30.20 30.20 30.24 29.62 30.80 1,174,800 35,503,164 30.221 30.20 30.20 30.24 29.62 30.80 1,174,800 30.221 1.14%
2026-02-25 0 29.86 29.86 29.96 29.30 30.36 1,154,700 34,647,674 30.006 29.86 29.86 29.96 29.30 30.36 1,154,700 30.006 2.40%
2026-02-24 0 29.16 29.16 29.36 29.00 30.92 1,348,500 39,769,113 29.491 29.16 29.16 29.36 29.00 30.92 1,348,500 29.491 -4.58%
2026-02-23 0 30.56 30.54 30.56 29.22 30.56 556,200 16,819,506 30.240 30.56 30.54 30.56 29.22 30.56 556,200 30.240 3.80%
2026-02-20 0 29.44 29.22 29.44 29.00 30.76 628,100 18,531,431 29.504 29.44 29.22 29.44 29.00 30.76 628,100 29.504 -4.17%
2026-02-16 0 30.72 30.50 30.72 29.82 30.74 276,600 8,396,670 30.357 30.72 30.50 30.72 29.82 30.74 276,600 30.357 1.19%
2026-02-13 0 30.36 30.26 30.36 28.06 31.14 1,675,000 50,606,685 30.213 30.36 30.26 30.36 28.06 31.14 1,675,000 30.213 7.97%
2026-02-12 0 28.12 28.10 28.12 27.68 28.30 374,500 10,467,680 27.951 28.12 28.10 28.12 27.68 28.30 374,500 27.951 0.07%
2026-02-11 0 28.10 28.08 28.10 28.10 29.22 479,200 13,628,527 28.440 28.10 28.08 28.10 28.10 29.22 479,200 28.440 -3.10%
2026-02-10 0 29.00 29.00 29.04 29.00 30.00 379,000 11,207,568 29.571 29.00 29.00 29.04 29.00 30.00 379,000 29.571 -0.21%
2026-02-09 0 29.06 29.04 29.06 28.02 29.38 599,316 17,141,776 28.602 29.06 29.04 29.06 28.02 29.38 599,316 28.602 2.32%
2026-02-06 0 28.40 28.40 28.44 28.30 28.98 512,600 14,665,064 28.609 28.40 28.40 28.44 28.30 28.98 512,600 28.609 -5.33%
2026-02-05 0 30.00 28.76 30.00 27.72 30.30 1,598,273 46,205,373 28.910 30.00 28.76 30.00 27.72 30.30 1,598,273 28.910 -0.46%
2026-02-04 0 30.14 30.00 30.14 29.94 30.48 531,300 15,961,378 30.042 30.14 30.00 30.14 29.94 30.48 531,300 30.042 -0.86%
2026-02-03 0 30.40 30.36 30.40 29.66 30.64 720,220 21,689,049 30.114 30.40 30.36 30.40 29.66 30.64 720,220 30.114 1.88%
2026-02-02 0 29.84 29.84 29.90 29.80 30.10 1,515,100 45,446,481 29.996 29.84 29.84 29.90 29.80 30.10 1,515,100 29.996 -0.53%
2026-01-30 0 30.00 30.00 30.26 30.00 30.48 1,378,900 41,532,623 30.120 30.00 30.00 30.26 30.00 30.48 1,378,900 30.120 -1.64%
2026-01-29 0 30.50 30.50 30.66 30.42 31.46 1,839,800 56,787,456 30.866 30.50 30.50 30.66 30.42 31.46 1,839,800 30.866 -1.61%
2026-01-28 0 31.00 30.18 31.00 30.16 31.00 2,523,292 77,447,909 30.693 31.00 30.18 31.00 30.16 31.00 2,523,292 30.693 0.00%
2026-01-27 0 31.00 31.00 31.02 30.00 31.36 2,526,200 77,629,244 30.730 31.00 31.00 31.02 30.00 31.36 2,526,200 30.730 0.00%
2026-01-26 0 31.00 31.00 31.02 29.90 31.30 4,825,100 148,194,848 30.713 31.00 31.00 31.02 29.90 31.30 4,825,100 30.713 -0.32%
2026-01-23 0 31.10 31.10 31.14 31.10 32.60 4,103,900 129,037,490 31.443 31.10 31.10 31.14 31.10 32.60 4,103,900 31.443 -3.12%
2026-01-22 0 32.10 32.10 32.26 31.22 36.86 24,635,488 836,579,721 33.958 32.10 32.10 32.26 31.22 36.86 24,635,488 33.958

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