Estun Automation Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02715  2026-03-09    
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
2026-06-02 0 16.62 16.62 16.64 16.36 17.89 10,947,200 185,694,334 16.963 16.62 16.62 16.64 16.36 17.89 10,947,200 16.963 1.78%
2026-06-01 0 16.33 16.33 16.34 16.11 17.13 5,362,400 89,136,880 16.623 16.33 16.33 16.34 16.11 17.13 5,362,400 16.623 -3.03%
2026-05-29 0 16.84 16.84 16.95 16.69 19.55 14,650,400 260,659,974 17.792 16.84 16.84 16.95 16.69 19.55 14,650,400 17.792 -7.17%
2026-05-28 0 18.14 18.14 18.16 17.58 19.24 9,269,600 168,772,549 18.207 18.14 18.14 18.16 17.58 19.24 9,269,600 18.207 -2.68%
2026-05-27 0 18.64 18.63 18.64 18.06 20.60 12,976,553 246,006,522 18.958 18.64 18.63 18.64 18.06 20.60 12,976,553 18.958 -6.47%
2026-05-26 0 19.93 19.92 19.93 16.11 20.76 26,516,300 492,956,651 18.591 19.93 19.92 19.93 16.11 20.76 26,516,300 18.591 20.13%
2026-05-22 0 16.59 16.59 16.62 15.58 17.12 12,381,096 204,708,891 16.534 16.59 16.59 16.62 15.58 17.12 12,381,096 16.534 4.34%
2026-05-21 0 15.90 15.90 15.96 14.45 16.90 24,118,600 388,997,496 16.129 15.90 15.90 15.96 14.45 16.90 24,118,600 16.129 10.57%
2026-05-20 0 14.38 14.37 14.38 14.15 15.51 5,740,200 83,123,160 14.481 14.38 14.37 14.38 14.15 15.51 5,740,200 14.481 -7.29%
2026-05-19 0 15.51 15.51 15.52 15.00 15.66 3,945,400 60,621,468 15.365 15.51 15.51 15.52 15.00 15.66 3,945,400 15.365 1.37%
2026-05-18 0 15.30 15.30 15.31 14.69 15.68 10,963,200 167,542,672 15.282 15.30 15.30 15.31 14.69 15.68 10,963,200 15.282 0.39%
2026-05-15 0 15.24 15.24 15.34 14.23 16.94 23,919,600 374,719,243 15.666 15.24 15.24 15.34 14.23 16.94 23,919,600 15.666 6.80%
2026-05-14 0 14.27 14.27 14.30 14.23 15.02 1,669,400 24,396,760 14.614 14.27 14.27 14.30 14.23 15.02 1,669,400 14.614 -2.26%
2026-05-13 0 14.60 14.60 14.72 14.21 15.00 2,228,600 32,458,214 14.564 14.60 14.60 14.72 14.21 15.00 2,228,600 14.564 -1.88%
2026-05-12 0 14.88 14.88 14.90 14.79 15.76 2,676,100 40,490,902 15.131 14.88 14.88 14.90 14.79 15.76 2,676,100 15.131 -0.87%
2026-05-11 0 15.01 14.95 15.01 14.38 15.20 2,224,600 33,056,328 14.859 15.01 14.95 15.01 14.38 15.20 2,224,600 14.859 2.11%
2026-05-08 0 14.70 14.70 14.72 14.60 15.33 3,689,850 55,170,822 14.952 14.70 14.70 14.72 14.60 15.33 3,689,850 14.952 0.41%
2026-05-07 0 14.64 14.64 14.67 13.79 15.00 3,940,600 57,150,105 14.503 14.64 14.64 14.67 13.79 15.00 3,940,600 14.503 6.09%
2026-05-06 0 13.80 13.80 13.84 12.96 14.26 4,338,000 59,283,928 13.666 13.80 13.80 13.84 12.96 14.26 4,338,000 13.666 3.84%
2026-05-05 0 13.29 13.20 13.29 13.16 13.67 254,000 3,401,724 13.393 13.29 13.20 13.29 13.16 13.67 254,000 13.393 -2.78%
2026-05-04 0 13.67 13.67 13.68 12.90 14.00 922,400 12,573,031 13.631 13.67 13.67 13.68 12.90 14.00 922,400 13.631 6.55%
2026-04-30 0 12.83 12.83 12.88 12.50 13.71 7,333,582 96,618,684 13.175 12.83 12.83 12.88 12.50 13.71 7,333,582 13.175 3.55%
2026-04-29 0 12.39 12.38 12.39 12.03 12.39 515,200 6,306,500 12.241 12.39 12.38 12.39 12.03 12.39 515,200 12.241 3.60%
2026-04-28 0 11.96 11.96 11.99 11.95 12.59 813,600 9,936,290 12.213 11.96 11.96 11.99 11.95 12.59 813,600 12.213 -4.93%
2026-04-27 0 12.58 12.58 12.61 12.22 12.75 1,239,750 15,572,577 12.561 12.58 12.58 12.61 12.22 12.75 1,239,750 12.561 3.20%
2026-04-24 0 12.19 12.19 12.29 12.18 12.50 617,800 7,600,196 12.302 12.19 12.19 12.29 12.18 12.50 617,800 12.302 -1.38%
2026-04-23 0 12.36 12.36 12.40 12.32 12.71 448,000 5,568,438 12.430 12.36 12.36 12.40 12.32 12.71 448,000 12.430 -1.90%
2026-04-22 0 12.60 12.60 12.68 12.48 12.79 925,400 11,683,782 12.626 12.60 12.60 12.68 12.48 12.79 925,400 12.626 -0.24%
2026-04-21 0 12.63 12.63 12.67 12.51 13.11 1,039,600 13,175,771 12.674 12.63 12.63 12.67 12.51 13.11 1,039,600 12.674 -3.00%
2026-04-20 0 13.02 13.02 13.03 12.86 13.81 2,397,600 31,759,516 13.246 13.02 13.02 13.03 12.86 13.81 2,397,600 13.246 -2.62%
2026-04-17 0 13.37 13.31 13.37 13.10 13.86 1,644,200 22,104,012 13.444 13.37 13.31 13.37 13.10 13.86 1,644,200 13.444 2.06%
2026-04-16 0 13.10 13.07 13.10 12.94 13.33 1,259,800 16,623,780 13.196 13.10 13.07 13.10 12.94 13.33 1,259,800 13.196 1.24%
2026-04-15 0 12.94 12.88 12.94 12.70 13.98 1,974,000 26,360,798 13.354 12.94 12.88 12.94 12.70 13.98 1,974,000 13.354 -2.56%
2026-04-14 0 13.28 13.25 13.28 13.03 13.90 1,788,800 24,007,598 13.421 13.28 13.25 13.28 13.03 13.90 1,788,800 13.421 -2.35%
2026-04-13 0 13.60 13.58 13.60 12.75 13.86 3,562,400 47,864,899 13.436 13.60 13.58 13.60 12.75 13.86 3,562,400 13.436 6.33%
2026-04-10 0 12.79 12.78 12.79 12.41 13.05 1,699,800 21,751,749 12.797 12.79 12.78 12.79 12.41 13.05 1,699,800 12.797 1.75%
2026-04-09 0 12.57 12.51 12.57 12.41 13.13 2,058,200 26,409,696 12.831 12.57 12.51 12.57 12.41 13.13 2,058,200 12.831 -2.33%
2026-04-08 0 12.87 12.84 12.87 12.24 13.27 4,394,400 56,446,590 12.845 12.87 12.84 12.87 12.24 13.27 4,394,400 12.845 8.52%
2026-04-02 0 11.86 11.81 11.89 11.40 11.99 760,200 8,885,206 11.688 11.86 11.81 11.89 11.40 11.99 760,200 11.688 3.76%
2026-04-01 0 11.43 11.36 11.43 11.30 11.80 598,600 6,826,723 11.404 11.43 11.36 11.43 11.30 11.80 598,600 11.404 1.60%
2026-03-31 0 11.25 11.25 11.30 11.22 12.33 698,400 8,115,292 11.620 11.25 11.25 11.30 11.22 12.33 698,400 11.620 -6.95%
2026-03-30 0 12.09 12.05 12.11 11.58 12.39 592,000 7,125,099 12.036 12.09 12.05 12.11 11.58 12.39 592,000 12.036 0.50%
2026-03-27 0 12.03 12.02 12.03 11.35 12.29 992,400 11,610,528 11.699 12.03 12.02 12.03 11.35 12.29 992,400 11.699 5.07%
2026-03-26 0 11.45 11.39 11.45 11.38 12.00 865,600 10,074,321 11.639 11.45 11.39 11.45 11.38 12.00 865,600 11.639 -2.39%
2026-03-25 0 11.73 11.73 11.85 11.73 12.49 880,200 10,569,597 12.008 11.73 11.73 11.85 11.73 12.49 880,200 12.008 -3.46%
2026-03-24 0 12.15 12.15 12.45 12.15 13.00 608,600 7,582,624 12.459 12.15 12.15 12.45 12.15 13.00 608,600 12.459 -6.54%
2026-03-23 0 13.00 12.99 13.00 11.68 13.27 2,618,800 33,004,701 12.603 13.00 12.99 13.00 11.68 13.27 2,618,800 12.603 4.92%
2026-03-20 0 12.39 12.31 12.39 12.22 12.50 287,000 3,546,316 12.357 12.39 12.31 12.39 12.22 12.50 287,000 12.357 0.65%
2026-03-19 0 12.31 12.30 12.31 12.30 12.56 493,600 6,119,769 12.398 12.31 12.30 12.31 12.30 12.56 493,600 12.398 -2.07%
2026-03-18 0 12.57 12.57 12.70 12.47 12.83 1,102,200 13,900,442 12.612 12.57 12.57 12.70 12.47 12.83 1,102,200 12.612 -0.87%
2026-03-17 0 12.68 12.68 12.83 12.68 13.27 569,800 7,394,690 12.978 12.68 12.68 12.83 12.68 13.27 569,800 12.978 -1.25%
2026-03-16 0 12.84 12.84 12.98 12.36 13.38 2,013,800 26,046,185 12.934 12.84 12.84 12.98 12.36 13.38 2,013,800 12.934 -0.47%
2026-03-13 0 12.90 12.90 12.91 12.80 13.62 1,766,800 23,106,678 13.078 12.90 12.90 12.91 12.80 13.62 1,766,800 13.078 -5.22%
2026-03-12 0 13.61 13.61 13.66 13.59 14.28 1,195,200 16,514,022 13.817 13.61 13.61 13.66 13.59 14.28 1,195,200 13.817 -3.20%
2026-03-11 0 14.06 14.06 14.10 13.55 14.77 3,386,060 47,652,511 14.073 14.06 14.06 14.10 13.55 14.77 3,386,060 14.073 5.48%
2026-03-10 0 13.33 13.33 13.40 12.51 13.75 4,139,800 54,470,604 13.158 13.33 13.33 13.40 12.51 13.75 4,139,800 13.158 3.33%
2026-03-09 0 12.90 12.85 12.90 12.50 15.36 20,582,460 293,044,492 14.238 12.90 12.85 12.90 12.50 15.36 20,582,460 14.238

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