Delton Technology (Guangzhou) Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01989 | 2026-03-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-26 | 0 | 206.2 | 206.0 | 206.2 | 188.0 | 208.0 | 3,016,716 | 606,290,430 | 200.98 | 206.2 | 206.0 | 206.2 | 188.0 | 208.0 | 3,016,716 | 200.98 | 8.81% |
| 2026-06-25 | 0 | 189.5 | 189.4 | 189.5 | 171.9 | 191.9 | 2,093,052 | 387,726,470 | 185.24 | 189.5 | 189.4 | 189.5 | 171.9 | 191.9 | 2,093,052 | 185.24 | 11.56% |
| 2026-06-24 | 0 | 170.6 | 170.6 | 170.9 | 163.0 | 173.0 | 994,100 | 167,642,865 | 168.64 | 169.9 | 169.9 | 170.2 | 162.3 | 172.2 | 998,449 | 167.90 | 0.24% |
| 2026-06-23 | 0 | 170.2 | 170.1 | 170.3 | 168.6 | 189.0 | 1,295,700 | 225,992,147 | 174.42 | 169.5 | 169.4 | 169.6 | 167.9 | 188.2 | 1,301,368 | 173.66 | -8.59% |
| 2026-06-22 | 0 | 186.2 | 186.1 | 186.2 | 173.4 | 190.0 | 1,764,700 | 320,795,659 | 181.78 | 185.4 | 185.3 | 185.4 | 172.6 | 189.2 | 1,772,420 | 180.99 | 1.14% |
| 2026-06-18 | 0 | 184.1 | 183.8 | 184.1 | 179.4 | 187.2 | 912,600 | 166,304,970 | 182.23 | 183.3 | 183.0 | 183.3 | 178.6 | 186.4 | 916,592 | 181.44 | 0.33% |
| 2026-06-17 | 0 | 183.5 | 183.5 | 183.7 | 167.2 | 185.0 | 1,776,304 | 320,945,734 | 180.68 | 182.7 | 182.7 | 182.9 | 166.5 | 184.2 | 1,784,075 | 179.89 | 6.81% |
| 2026-06-16 | 0 | 171.8 | 171.8 | 172.3 | 171.7 | 181.2 | 770,500 | 135,978,984 | 176.48 | 171.1 | 171.1 | 171.5 | 171.0 | 180.4 | 773,871 | 175.71 | -4.56% |
| 2026-06-15 | 0 | 180.0 | 180.0 | 180.1 | 163.5 | 182.0 | 1,208,360 | 211,469,906 | 175.01 | 179.2 | 179.2 | 179.3 | 162.8 | 181.2 | 1,213,646 | 174.24 | 10.91% |
| 2026-06-12 | 0 | 162.3 | 162.0 | 162.3 | 160.0 | 176.0 | 956,007 | 159,679,279 | 167.03 | 161.6 | 161.3 | 161.6 | 159.3 | 175.2 | 960,189 | 166.30 | -1.34% |
| 2026-06-11 | 0 | 164.5 | 164.1 | 164.5 | 157.7 | 170.0 | 1,054,100 | 170,536,250 | 161.78 | 163.8 | 163.4 | 163.8 | 157.0 | 169.3 | 1,058,711 | 161.08 | -1.50% |
| 2026-06-10 | 0 | 167.0 | 166.9 | 167.0 | 163.7 | 182.7 | 1,025,200 | 175,631,807 | 171.31 | 166.3 | 166.2 | 166.3 | 163.0 | 181.9 | 1,029,685 | 170.57 | -9.63% |
| 2026-06-09 | 0 | 184.8 | 184.7 | 184.8 | 160.6 | 185.0 | 2,080,100 | 369,445,498 | 177.61 | 184.0 | 183.9 | 184.0 | 159.9 | 184.2 | 2,089,200 | 176.84 | 15.72% |
| 2026-06-08 | 0 | 159.7 | 159.7 | 159.9 | 145.9 | 168.2 | 1,246,584 | 200,069,072 | 160.49 | 159.0 | 159.0 | 159.2 | 145.3 | 167.5 | 1,252,037 | 159.79 | -0.81% |
| 2026-06-05 | 0 | 161.0 | 160.9 | 161.0 | 159.2 | 174.4 | 885,400 | 145,943,521 | 164.83 | 160.3 | 160.2 | 160.3 | 158.5 | 173.6 | 889,273 | 164.12 | -6.45% |
| 2026-06-04 | 0 | 172.1 | 172.1 | 172.8 | 169.0 | 178.8 | 683,900 | 119,180,455 | 174.27 | 171.4 | 171.4 | 172.0 | 168.3 | 178.0 | 686,892 | 173.51 | -1.09% |
| 2026-06-03 | 0 | 174.0 | 173.9 | 174.0 | 165.0 | 178.1 | 1,229,442 | 212,628,639 | 172.95 | 173.2 | 173.1 | 173.2 | 164.3 | 177.3 | 1,234,820 | 172.19 | 5.39% |
| 2026-06-02 | 0 | 165.1 | 165.1 | 165.2 | 154.4 | 169.2 | 1,592,530 | 260,275,995 | 163.44 | 164.4 | 164.4 | 164.5 | 153.7 | 168.5 | 1,599,497 | 162.72 | -0.06% |
| 2026-06-01 | 0 | 165.2 | 165.2 | 165.3 | 163.9 | 188.8 | 2,145,860 | 368,737,125 | 171.84 | 164.5 | 164.5 | 164.6 | 163.2 | 188.0 | 2,155,248 | 171.09 | -10.22% |
| 2026-05-29 | 0 | 184.0 | 183.7 | 184.0 | 180.6 | 204.6 | 2,467,814 | 470,075,128 | 190.48 | 183.2 | 182.9 | 183.2 | 179.8 | 203.7 | 2,478,610 | 189.65 | -0.54% |
| 2026-05-28 | 0 | 185.0 | 184.4 | 185.0 | 176.0 | 185.1 | 978,110 | 177,463,591 | 181.44 | 184.2 | 183.6 | 184.2 | 175.2 | 184.3 | 982,389 | 180.64 | 2.04% |
| 2026-05-27 | 0 | 181.3 | 181.3 | 181.4 | 180.1 | 201.8 | 1,993,300 | 380,900,014 | 191.09 | 180.5 | 180.5 | 180.6 | 179.3 | 200.9 | 2,002,020 | 190.26 | -5.33% |
| 2026-05-26 | 0 | 191.5 | 191.5 | 192.7 | 184.0 | 199.5 | 1,633,718 | 314,009,371 | 192.21 | 190.7 | 190.7 | 191.9 | 183.2 | 198.6 | 1,640,865 | 191.37 | 0.47% |
| 2026-05-22 | 0 | 190.6 | 190.6 | 191.0 | 183.2 | 199.8 | 2,099,800 | 404,975,160 | 192.86 | 189.8 | 189.8 | 190.2 | 182.4 | 198.9 | 2,108,986 | 192.02 | 5.95% |
| 2026-05-21 | 0 | 179.9 | 179.9 | 180.0 | 178.5 | 191.0 | 1,727,300 | 317,430,525 | 183.77 | 179.1 | 179.1 | 179.2 | 177.7 | 190.2 | 1,734,857 | 182.97 | 2.80% |
| 2026-05-20 | 0 | 175.0 | 174.9 | 177.0 | 168.0 | 181.8 | 1,614,700 | 286,924,984 | 177.70 | 174.2 | 174.1 | 176.2 | 167.3 | 181.0 | 1,621,764 | 176.92 | 3.80% |
| 2026-05-19 | 0 | 168.6 | 168.6 | 170.0 | 162.0 | 173.0 | 1,399,900 | 233,780,413 | 167.00 | 167.9 | 167.9 | 169.3 | 161.3 | 172.2 | 1,406,024 | 166.27 | -1.98% |
| 2026-05-18 | 0 | 172.0 | 172.0 | 173.3 | 168.0 | 179.8 | 2,159,812 | 374,295,419 | 173.30 | 171.3 | 171.3 | 172.5 | 167.3 | 179.0 | 2,169,261 | 172.55 | -3.91% |
| 2026-05-15 | 0 | 179.0 | 178.3 | 179.0 | 175.3 | 188.8 | 1,329,916 | 240,414,204 | 180.77 | 178.2 | 177.5 | 178.2 | 174.5 | 188.0 | 1,335,734 | 179.99 | -3.09% |
| 2026-05-14 | 0 | 184.7 | 184.7 | 185.4 | 182.2 | 207.4 | 2,232,216 | 419,908,966 | 188.11 | 183.9 | 183.9 | 184.6 | 181.4 | 206.5 | 2,241,981 | 187.29 | -7.33% |
| 2026-05-13 | 0 | 199.3 | 199.0 | 199.3 | 185.1 | 201.4 | 1,285,240 | 252,529,315 | 196.48 | 198.4 | 198.1 | 198.4 | 184.3 | 200.5 | 1,290,863 | 195.63 | 2.31% |
| 2026-05-12 | 0 | 194.8 | 194.8 | 194.9 | 194.0 | 212.8 | 1,611,300 | 323,032,155 | 200.48 | 194.0 | 194.0 | 194.1 | 193.2 | 211.9 | 1,618,349 | 199.61 | -7.15% |
| 2026-05-11 | 0 | 209.8 | 209.8 | 210.0 | 200.0 | 218.2 | 2,247,830 | 471,233,461 | 209.64 | 208.9 | 208.9 | 209.1 | 199.1 | 217.2 | 2,257,664 | 208.73 | 7.04% |
| 2026-05-08 | 0 | 196.0 | 196.0 | 196.9 | 191.8 | 213.0 | 1,737,700 | 348,806,642 | 200.73 | 195.1 | 195.1 | 196.0 | 191.0 | 212.1 | 1,745,302 | 199.85 | -6.67% |
| 2026-05-07 | 0 | 210.0 | 210.0 | 211.0 | 205.2 | 221.8 | 1,912,146 | 400,017,823 | 209.20 | 209.1 | 209.1 | 210.1 | 204.3 | 220.8 | 1,920,511 | 208.29 | -2.23% |
| 2026-05-06 | 0 | 214.8 | 214.8 | 215.0 | 189.8 | 222.0 | 3,119,616 | 657,074,006 | 210.63 | 213.9 | 213.9 | 214.1 | 189.0 | 221.0 | 3,133,264 | 209.71 | 14.50% |
| 2026-05-05 | 0 | 187.6 | 187.6 | 188.0 | 179.3 | 193.0 | 496,102 | 92,984,679 | 187.43 | 186.8 | 186.8 | 187.2 | 178.5 | 192.2 | 498,272 | 186.61 | 2.85% |
| 2026-05-04 | 0 | 182.4 | 181.8 | 182.5 | 175.0 | 187.0 | 426,601 | 77,739,107 | 182.23 | 181.6 | 181.0 | 181.7 | 174.2 | 186.2 | 428,467 | 181.44 | 4.71% |
| 2026-04-30 | 0 | 174.2 | 174.2 | 174.4 | 173.7 | 195.0 | 1,750,004 | 323,529,620 | 184.87 | 173.4 | 173.4 | 173.6 | 172.9 | 194.2 | 1,757,660 | 184.07 | -1.36% |
| 2026-04-29 | 0 | 176.6 | 176.6 | 176.8 | 166.6 | 182.0 | 1,260,805 | 220,852,939 | 175.17 | 175.8 | 175.8 | 176.0 | 165.9 | 181.2 | 1,266,321 | 174.41 | 1.32% |
| 2026-04-28 | 0 | 174.3 | 173.6 | 174.3 | 165.0 | 175.8 | 1,409,300 | 240,352,725 | 170.55 | 173.5 | 172.8 | 173.5 | 164.3 | 175.0 | 1,415,465 | 169.80 | 2.05% |
| 2026-04-27 | 0 | 170.8 | 170.7 | 170.8 | 166.0 | 181.5 | 2,057,200 | 357,547,702 | 173.80 | 170.1 | 170.0 | 170.1 | 165.3 | 180.7 | 2,066,200 | 173.05 | 2.21% |
| 2026-04-24 | 0 | 167.1 | 167.1 | 167.2 | 154.4 | 176.2 | 4,633,038 | 766,928,013 | 165.53 | 166.4 | 166.4 | 166.5 | 153.7 | 175.4 | 4,653,306 | 164.81 | 10.01% |
| 2026-04-23 | 0 | 151.9 | 151.8 | 152.0 | 142.0 | 160.0 | 4,213,200 | 643,350,550 | 152.70 | 151.2 | 151.1 | 151.3 | 141.4 | 159.3 | 4,231,632 | 152.03 | 2.08% |
| 2026-04-22 | 0 | 148.8 | 148.1 | 148.8 | 146.1 | 153.7 | 2,260,400 | 337,895,404 | 149.48 | 148.2 | 147.5 | 148.2 | 145.5 | 153.0 | 2,270,289 | 148.83 | -0.40% |
| 2026-04-21 | 0 | 149.4 | 149.4 | 149.9 | 148.4 | 161.4 | 3,098,900 | 479,097,791 | 154.60 | 148.7 | 148.7 | 149.2 | 147.8 | 160.7 | 3,112,457 | 153.93 | -0.73% |
| 2026-04-20 | 0 | 150.5 | 150.5 | 151.0 | 149.4 | 162.6 | 2,171,097 | 334,862,666 | 154.24 | 149.8 | 149.8 | 150.3 | 148.7 | 161.9 | 2,180,595 | 153.56 | -4.93% |
| 2026-04-17 | 0 | 158.3 | 158.2 | 158.3 | 138.9 | 161.7 | 7,323,440 | 1,113,105,223 | 151.99 | 157.6 | 157.5 | 157.6 | 138.3 | 161.0 | 7,355,478 | 151.33 | 13.07% |
| 2026-04-16 | 0 | 140.0 | 139.9 | 140.0 | 128.0 | 141.2 | 2,174,382 | 295,605,836 | 135.95 | 139.4 | 139.3 | 139.4 | 127.4 | 140.6 | 2,183,894 | 135.36 | 9.12% |
| 2026-04-15 | 0 | 128.3 | 128.2 | 128.3 | 126.1 | 133.6 | 1,144,300 | 146,663,100 | 128.17 | 127.7 | 127.6 | 127.7 | 125.6 | 133.0 | 1,149,306 | 127.61 | -0.93% |
| 2026-04-14 | 0 | 129.5 | 129.5 | 130.0 | 129.0 | 138.0 | 2,688,904 | 357,743,651 | 133.04 | 128.9 | 128.9 | 129.4 | 128.4 | 137.4 | 2,700,667 | 132.46 | -3.00% |
| 2026-04-13 | 0 | 133.5 | 133.4 | 133.5 | 115.4 | 135.3 | 4,277,280 | 537,308,247 | 125.62 | 132.9 | 132.8 | 132.9 | 114.9 | 134.7 | 4,295,992 | 125.07 | 13.91% |
| 2026-04-10 | 0 | 117.2 | 117.1 | 117.2 | 114.9 | 126.3 | 3,607,556 | 428,651,986 | 118.82 | 116.7 | 116.6 | 116.7 | 114.4 | 125.7 | 3,623,338 | 118.30 | -0.51% |
| 2026-04-09 | 0 | 117.8 | 117.6 | 117.8 | 115.5 | 125.0 | 4,032,900 | 482,114,820 | 119.55 | 117.3 | 117.1 | 117.3 | 115.0 | 124.5 | 4,050,543 | 119.02 | -2.64% |
| 2026-04-08 | 0 | 121.0 | 121.0 | 121.2 | 101.5 | 121.0 | 4,806,767 | 538,292,463 | 111.99 | 120.5 | 120.5 | 120.7 | 101.1 | 120.5 | 4,827,795 | 111.50 | 21.79% |
| 2026-04-02 | 0 | 99.35 | 99.00 | 99.35 | 96.20 | 104.0 | 1,244,600 | 123,449,230 | 99.188 | 98.92 | 98.57 | 98.92 | 95.78 | 103.5 | 1,250,045 | 98.756 | -3.36% |
| 2026-04-01 | 0 | 102.8 | 102.6 | 102.8 | 99.00 | 108.3 | 3,100,752 | 322,181,863 | 103.90 | 102.4 | 102.2 | 102.4 | 98.57 | 107.8 | 3,114,317 | 103.45 | 9.59% |
| 2026-03-31 | 0 | 93.80 | 93.75 | 93.80 | 92.80 | 106.5 | 2,031,500 | 202,959,280 | 99.906 | 93.39 | 93.34 | 93.39 | 92.40 | 106.0 | 2,040,387 | 99.471 | -6.67% |
| 2026-03-30 | 0 | 100.5 | 100.5 | 100.6 | 92.45 | 104.2 | 2,668,698 | 265,530,006 | 99.498 | 100.1 | 100.1 | 100.2 | 92.05 | 103.7 | 2,680,373 | 99.065 | 2.81% |
| 2026-03-27 | 0 | 97.75 | 97.75 | 97.80 | 95.00 | 103.8 | 2,416,500 | 241,882,376 | 100.10 | 97.32 | 97.32 | 97.37 | 94.59 | 103.3 | 2,427,072 | 99.660 | -3.22% |
| 2026-03-26 | 0 | 101.0 | 101.0 | 101.1 | 98.45 | 110.6 | 6,347,225 | 668,748,346 | 105.36 | 100.6 | 100.6 | 100.7 | 98.02 | 110.1 | 6,374,993 | 104.90 | 3.06% |
| 2026-03-25 | 0 | 98.00 | 97.95 | 98.00 | 87.80 | 102.6 | 5,413,935 | 518,140,709 | 95.705 | 97.57 | 97.52 | 97.57 | 87.42 | 102.2 | 5,437,620 | 95.288 | 11.49% |
| 2026-03-24 | 0 | 87.90 | 87.50 | 87.90 | 79.95 | 89.50 | 4,071,468 | 344,548,760 | 84.625 | 87.52 | 87.12 | 87.52 | 79.60 | 89.11 | 4,089,280 | 84.257 | 5.33% |
| 2026-03-23 | 0 | 83.45 | 82.15 | 83.45 | 80.85 | 92.50 | 5,508,567 | 476,624,047 | 86.524 | 83.09 | 81.79 | 83.09 | 80.50 | 92.10 | 5,532,666 | 86.147 | -13.07% |
| 2026-03-20 | 0 | 96.00 | 96.00 | 97.00 | 95.00 | 147.9 | 26,811,648 | 2,775,598,166 | 103.52 | 95.58 | 95.58 | 96.58 | 94.59 | 147.3 | 26,928,942 | 103.07 |
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.