Qingdao Gon Technology Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 02768  2026-02-04    
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
2026-06-26 0 45.60 45.60 45.88 45.50 48.00 425,400 19,813,540 46.576 45.60 45.60 45.88 45.50 48.00 425,400 46.576 -4.16%
2026-06-25 0 47.58 47.52 47.58 45.80 50.25 643,800 30,390,789 47.205 47.58 47.52 47.58 45.80 50.25 643,800 47.205 -4.00%
2026-06-24 0 49.56 48.20 49.56 47.58 50.70 671,600 32,758,008 48.776 49.56 48.20 49.56 47.58 50.70 671,600 48.776 -1.47%
2026-06-23 0 50.30 50.30 50.40 46.50 51.00 861,600 42,059,599 48.816 50.30 50.30 50.40 46.50 51.00 861,600 48.816 0.88%
2026-06-22 0 49.86 49.84 49.86 48.82 52.75 901,600 45,438,614 50.398 49.86 49.84 49.86 48.82 52.75 901,600 50.398 -4.30%
2026-06-18 0 52.10 52.10 52.25 48.50 54.65 929,200 47,675,512 51.308 52.10 52.10 52.25 48.50 54.65 929,200 51.308 -3.34%
2026-06-17 0 53.90 52.70 53.90 51.65 58.70 1,103,352 58,809,594 53.301 53.90 52.70 53.90 51.65 58.70 1,103,352 53.301 -6.46%
2026-06-16 0 81.25 80.70 81.25 80.10 84.95 711,600 58,347,853 81.995 57.63 57.24 57.63 56.81 60.25 1,003,336 58.154 -1.93%
2026-06-15 0 82.85 82.85 83.20 73.65 84.65 1,863,200 151,133,080 81.115 58.76 58.76 59.01 52.24 60.04 2,627,059 57.529 14.12%
2026-06-12 0 72.60 72.40 72.60 68.85 75.20 963,400 69,646,580 72.292 51.49 51.35 51.49 48.83 53.33 1,358,366 51.272 3.64%
2026-06-11 0 70.05 70.00 70.10 60.50 70.65 2,219,600 150,611,630 67.855 49.68 49.65 49.72 42.91 50.11 3,129,572 48.125 13.90%
2026-06-10 0 61.50 61.50 61.80 54.60 63.30 1,448,800 87,437,860 60.352 43.62 43.62 43.83 38.72 44.89 2,042,766 42.804 10.41%
2026-06-09 0 55.70 55.00 55.70 51.30 56.35 1,050,800 57,140,960 54.379 39.50 39.01 39.50 36.38 39.97 1,481,598 38.567 7.12%
2026-06-08 0 52.00 52.00 52.45 49.28 52.45 204,800 10,493,105 51.236 36.88 36.88 37.20 34.95 37.20 288,762 36.338 0.58%
2026-06-05 0 51.70 51.70 51.75 51.05 53.75 211,800 11,082,381 52.325 36.67 36.67 36.70 36.21 38.12 298,632 37.111 0.00%
2026-06-04 0 51.70 51.70 51.85 50.00 52.90 498,600 25,688,150 51.521 36.67 36.67 36.77 35.46 37.52 703,012 36.540 -0.77%
2026-06-03 0 52.10 52.10 52.65 51.80 56.00 342,600 18,152,411 52.984 36.95 36.95 37.34 36.74 39.72 483,056 37.578 -5.70%
2026-06-02 0 55.25 55.25 55.90 52.80 56.60 549,800 30,171,930 54.878 39.19 39.19 39.65 37.45 40.14 775,202 38.921 2.41%
2026-06-01 0 53.95 53.65 53.95 53.15 63.85 991,400 57,660,560 58.161 38.26 38.05 38.26 37.70 45.28 1,397,846 41.250 -6.74%
2026-05-29 0 57.85 57.85 58.60 56.50 60.85 1,919,222 112,940,310 58.847 41.03 41.03 41.56 40.07 43.16 2,706,048 41.736 -1.95%
2026-05-28 0 59.00 58.95 59.00 54.65 61.15 2,641,200 154,026,440 58.317 41.84 41.81 41.84 38.76 43.37 3,724,016 41.360 8.36%
2026-05-27 0 54.45 54.45 54.65 51.95 55.80 750,600 40,574,880 54.057 38.62 38.62 38.76 36.84 39.58 1,058,324 38.339 2.54%
2026-05-26 0 53.10 53.10 53.20 52.00 57.35 1,178,400 63,227,111 53.655 37.66 37.66 37.73 36.88 40.67 1,661,510 38.054 -7.41%
2026-05-22 0 57.35 57.20 57.35 55.80 62.70 2,215,600 132,423,250 59.769 40.67 40.57 40.67 39.58 44.47 3,123,932 42.390 -3.21%
2026-05-21 0 59.25 59.00 59.70 57.10 63.20 706,800 42,230,550 59.749 42.02 41.84 42.34 40.50 44.82 996,568 42.376 -2.15%
2026-05-20 0 60.55 60.30 60.55 59.35 62.60 1,080,800 65,358,880 60.473 42.94 42.77 42.94 42.09 44.40 1,523,897 42.889 0.41%
2026-05-19 0 60.30 60.25 60.30 58.15 60.60 593,200 35,383,550 59.649 42.77 42.73 42.77 41.24 42.98 836,395 42.305 0.84%
2026-05-18 0 59.80 59.80 60.20 57.00 61.20 952,800 56,232,620 59.018 42.41 42.41 42.70 40.43 43.41 1,343,421 41.858 -0.50%
2026-05-15 0 60.10 60.05 60.15 53.80 65.65 2,443,825 149,079,142 61.002 42.62 42.59 42.66 38.16 46.56 3,445,723 43.265 8.00%
2026-05-14 0 55.65 55.60 55.65 51.50 56.70 1,433,400 78,111,430 54.494 39.47 39.43 39.47 36.53 40.21 2,021,053 38.649 7.54%
2026-05-13 0 51.75 51.75 51.80 49.52 52.50 1,011,000 51,504,752 50.944 36.70 36.70 36.74 35.12 37.23 1,425,481 36.131 -1.43%
2026-05-12 0 52.50 52.20 52.50 49.34 52.70 689,000 35,279,138 51.203 37.23 37.02 37.23 34.99 37.38 971,470 36.315 2.74%
2026-05-11 0 51.10 50.95 51.20 49.16 53.50 1,807,400 91,128,224 50.420 36.24 36.14 36.31 34.87 37.94 2,548,382 35.759 2.20%
2026-05-08 0 50.00 50.00 50.15 47.26 52.00 1,315,210 66,169,016 50.311 35.46 35.46 35.57 33.52 36.88 1,854,408 35.682 6.11%
2026-05-07 0 47.12 47.10 47.36 46.90 48.02 217,400 10,349,720 47.607 33.42 33.40 33.59 33.26 34.06 306,528 33.764 0.13%
2026-05-06 0 47.06 47.06 47.66 45.64 48.60 361,200 17,133,524 47.435 33.38 33.38 33.80 32.37 34.47 509,282 33.643 -1.09%
2026-05-05 0 47.58 47.58 48.02 47.58 50.00 90,600 4,419,940 48.785 33.75 33.75 34.06 33.75 35.46 127,743 34.600 -5.03%
2026-05-04 0 50.10 49.98 50.10 47.92 50.20 164,600 8,083,420 49.109 35.53 35.45 35.53 33.99 35.60 232,081 34.830 2.66%
2026-04-30 0 48.80 48.80 48.86 47.04 49.24 363,830 17,467,543 48.010 34.61 34.61 34.65 33.36 34.92 512,990 34.050 1.04%
2026-04-29 0 48.30 48.06 48.30 47.74 51.00 870,400 42,523,160 48.855 34.26 34.09 34.26 33.86 36.17 1,227,239 34.649 -3.59%
2026-04-28 0 50.10 49.82 50.10 48.10 50.45 221,000 10,853,450 49.111 35.53 35.33 35.53 34.11 35.78 311,604 34.831 1.21%
2026-04-27 0 49.50 49.26 49.50 47.62 50.80 496,200 24,369,430 49.112 35.11 34.94 35.11 33.77 36.03 699,628 34.832 -1.98%
2026-04-24 0 50.50 50.40 50.50 49.78 52.00 342,200 17,302,272 50.562 35.82 35.75 35.82 35.31 36.88 482,492 35.860 -2.51%
2026-04-23 0 51.80 51.25 51.80 49.82 52.40 494,600 25,325,668 51.204 36.74 36.35 36.74 35.33 37.16 697,372 36.316 -0.38%
2026-04-22 0 52.00 51.60 52.00 50.40 54.50 496,600 26,128,350 52.614 36.88 36.60 36.88 35.75 38.65 700,192 37.316 0.39%
2026-04-21 0 51.80 51.70 51.80 48.70 53.40 1,362,400 69,046,010 50.680 36.74 36.67 36.74 34.54 37.87 1,920,945 35.944 -2.17%
2026-04-20 0 52.95 52.45 52.95 47.18 53.50 1,637,000 83,492,032 51.003 37.55 37.20 37.55 33.46 37.94 2,308,123 36.173 12.47%
2026-04-17 0 47.08 47.08 47.20 46.88 49.44 203,400 9,600,364 47.199 33.39 33.39 33.48 33.25 35.06 286,788 33.475 -1.01%
2026-04-16 0 47.56 47.56 48.20 47.20 48.74 246,400 11,818,252 47.964 33.73 33.73 34.19 33.48 34.57 347,417 34.017 -0.08%
2026-04-15 0 47.60 47.58 47.68 47.20 49.98 421,000 20,213,252 48.012 33.76 33.75 33.82 33.48 35.45 593,598 34.052 -3.88%
2026-04-14 0 49.52 49.48 49.52 49.00 52.35 874,600 44,228,701 50.570 35.12 35.09 35.12 34.75 37.13 1,233,161 35.866 -2.33%
2026-04-13 0 50.70 50.70 50.75 48.06 52.15 967,400 49,216,678 50.875 35.96 35.96 35.99 34.09 36.99 1,364,006 36.082 2.30%
2026-04-10 0 49.56 49.48 49.56 49.10 51.75 996,400 50,480,170 50.663 35.15 35.09 35.15 34.82 36.70 1,404,895 35.932 -1.18%
2026-04-09 0 50.15 50.15 50.20 46.04 51.20 1,485,400 72,272,906 48.656 35.57 35.57 35.60 32.65 36.31 2,094,371 34.508 1.52%
2026-04-08 0 49.40 49.36 49.40 49.30 51.95 844,600 42,535,982 50.362 35.04 35.01 35.04 34.97 36.84 1,190,862 35.719 -1.20%
2026-04-02 0 50.00 50.00 50.20 49.26 51.40 230,600 11,521,228 49.962 35.46 35.46 35.60 34.94 36.45 325,139 35.435 -2.53%
2026-04-01 0 51.30 50.95 51.35 50.80 56.75 859,000 45,118,300 52.524 36.38 36.14 36.42 36.03 40.25 1,211,165 37.252 -6.47%
2026-03-31 0 54.85 54.80 54.85 52.60 56.75 593,200 32,858,660 55.392 38.90 38.87 38.90 37.31 40.25 836,395 39.286 -1.97%
2026-03-30 0 55.95 55.30 55.95 55.00 58.10 565,600 31,957,550 56.502 39.68 39.22 39.68 39.01 41.21 797,480 40.073 -0.09%
2026-03-27 0 56.00 55.60 56.00 54.05 56.75 712,000 39,769,590 55.856 39.72 39.43 39.72 38.33 40.25 1,003,900 39.615 1.73%
2026-03-26 0 55.05 54.55 55.05 52.75 56.55 822,600 44,441,010 54.025 39.04 38.69 39.04 37.41 40.11 1,159,842 38.316 -0.99%
2026-03-25 0 55.60 55.55 55.60 51.70 56.40 1,403,200 76,098,130 54.232 39.43 39.40 39.43 36.67 40.00 1,978,472 38.463 7.34%
2026-03-24 0 51.80 51.80 51.90 48.34 54.00 1,020,400 51,652,170 50.620 36.74 36.74 36.81 34.28 38.30 1,438,735 35.901 6.41%
2026-03-23 0 48.68 48.68 48.70 46.00 49.20 539,000 25,754,536 47.782 34.53 34.53 34.54 32.62 34.89 759,975 33.889 -0.41%
2026-03-20 0 48.88 48.88 48.96 46.88 49.48 524,000 25,077,444 47.858 34.67 34.67 34.72 33.25 35.09 738,825 33.942 1.03%
2026-03-19 0 48.38 48.38 48.40 48.10 50.50 545,800 26,949,018 49.375 34.31 34.31 34.33 34.11 35.82 769,562 35.019 -2.97%
2026-03-18 0 49.86 49.84 49.86 46.80 50.60 1,284,400 61,814,900 48.127 35.36 35.35 35.36 33.19 35.89 1,810,967 34.134 5.01%
2026-03-17 0 47.48 47.18 47.48 46.60 51.20 540,000 26,060,912 48.261 33.67 33.46 33.67 33.05 36.31 761,385 34.228 -5.98%
2026-03-16 0 50.50 50.50 50.55 48.64 52.00 375,400 18,947,736 50.473 35.82 35.82 35.85 34.50 36.88 529,303 35.798 1.24%
2026-03-13 0 49.88 49.88 49.90 48.78 51.50 819,000 40,956,108 50.007 35.38 35.38 35.39 34.60 36.53 1,154,767 35.467 1.22%
2026-03-12 0 49.28 49.20 49.28 47.08 51.85 1,546,800 76,260,330 49.302 34.95 34.89 34.95 33.39 36.77 2,180,944 34.967 4.45%
2026-03-11 0 47.18 47.18 47.30 45.50 48.90 1,057,000 49,448,028 46.781 33.46 33.46 33.55 32.27 34.68 1,490,340 33.179 -1.63%
2026-03-10 0 47.96 47.96 48.00 45.98 49.50 810,200 38,382,484 47.374 34.01 34.01 34.04 32.61 35.11 1,142,359 33.599 -2.04%
2026-03-09 0 48.96 48.96 48.98 45.04 49.00 606,600 28,888,860 47.624 34.72 34.72 34.74 31.94 34.75 855,289 33.777 3.03%
2026-03-06 0 47.52 47.52 47.70 45.34 48.36 722,400 34,158,808 47.285 33.70 33.70 33.83 32.16 34.30 1,018,563 33.536 1.54%
2026-03-05 0 46.80 46.60 47.20 46.52 49.16 393,800 18,723,580 47.546 33.19 33.05 33.48 32.99 34.87 555,247 33.721 -1.31%
2026-03-04 0 47.42 47.42 47.44 46.10 48.00 607,400 28,498,504 46.919 33.63 33.63 33.65 32.70 34.04 856,417 33.276 0.04%
2026-03-03 0 47.40 47.40 47.82 46.40 53.50 1,497,600 72,472,312 48.392 33.62 33.62 33.92 32.91 37.94 2,111,573 34.321 -6.69%
2026-03-02 0 50.80 50.80 51.10 50.25 56.30 1,321,200 69,404,200 52.531 36.03 36.03 36.24 35.64 39.93 1,862,854 37.257 -6.96%
2026-02-27 0 54.60 54.60 54.65 51.65 57.75 2,111,140 114,960,924 54.454 38.72 38.72 38.76 36.63 40.96 2,976,647 38.621 5.51%
2026-02-26 0 51.75 51.75 52.15 51.00 54.55 956,600 50,432,845 52.721 36.70 36.70 36.99 36.17 38.69 1,348,779 37.391 -2.36%
2026-02-25 0 53.00 52.30 53.00 48.96 54.10 1,003,800 51,726,782 51.531 37.59 37.09 37.59 34.72 38.37 1,415,329 36.548 4.54%
2026-02-24 0 50.70 50.60 50.70 48.32 51.80 935,000 46,282,394 49.500 35.96 35.89 35.96 34.27 36.74 1,318,323 35.107 -0.20%
2026-02-23 0 50.80 50.60 50.80 46.40 52.00 675,460 33,195,716 49.145 36.03 35.89 36.03 32.91 36.88 952,379 34.856 0.00%
2026-02-20 0 50.80 50.80 51.15 49.00 56.00 616,800 31,987,687 51.861 36.03 36.03 36.28 34.75 39.72 869,670 36.781 -1.93%
2026-02-16 0 51.80 51.50 51.80 50.10 54.00 320,000 16,708,375 52.214 36.74 36.53 36.74 35.53 38.30 451,191 37.032 0.48%
2026-02-13 0 51.55 51.50 51.55 46.52 54.45 2,210,300 109,144,206 49.380 36.56 36.53 36.56 32.99 38.62 3,116,460 35.022 9.59%
2026-02-12 0 47.04 47.04 47.06 44.50 48.40 2,268,940 105,920,579 46.683 33.36 33.36 33.38 31.56 34.33 3,199,140 33.109 2.71%
2026-02-11 0 45.80 45.62 45.80 44.14 46.30 2,187,200 99,806,552 45.632 32.48 32.36 32.48 31.31 32.84 3,083,889 32.364 3.06%
2026-02-10 0 44.44 44.42 44.44 40.32 46.74 4,456,500 197,215,743 44.254 31.52 31.50 31.52 28.60 33.15 6,283,537 31.386 7.81%
2026-02-09 0 41.22 41.14 41.22 40.00 42.50 1,666,076 68,546,650 41.143 29.23 29.18 29.23 28.37 30.14 2,349,119 29.180 -0.34%
2026-02-06 0 41.36 41.32 41.36 38.70 42.00 2,386,800 97,695,072 40.931 29.33 29.31 29.33 27.45 29.79 3,365,320 29.030 2.43%
2026-02-05 0 40.38 40.36 40.38 37.12 42.18 5,789,299 226,081,511 39.052 28.64 28.62 28.64 26.33 29.92 8,162,746 27.697 0.55%
2026-02-04 0 40.16 40.10 40.16 39.80 50.80 25,417,400 1,145,643,931 45.073 28.48 28.44 28.48 28.23 36.03 35,837,805 31.967

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