Zhejiang Galaxis Technology Group Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02729  2026-03-24    
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
2026-06-10 0 28.18 27.64 28.18 27.34 28.78 471,400 13,186,340 27.973 28.18 27.64 28.18 27.34 28.78 471,400 27.973 1.29%
2026-06-09 0 27.82 27.80 27.82 25.90 29.00 487,800 13,372,452 27.414 27.82 27.80 27.82 25.90 29.00 487,800 27.414 3.73%
2026-06-08 0 26.82 26.82 27.14 26.70 30.00 556,800 15,713,566 28.221 26.82 26.82 27.14 26.70 30.00 556,800 28.221 -10.24%
2026-06-05 0 29.88 29.76 29.98 28.86 31.60 548,600 16,303,988 29.719 29.88 29.76 29.98 28.86 31.60 548,600 29.719 -4.84%
2026-06-04 0 31.40 31.34 31.40 30.74 31.48 475,800 14,837,464 31.184 31.40 31.34 31.40 30.74 31.48 475,800 31.184 1.88%
2026-06-03 0 30.82 30.76 30.82 29.50 31.54 596,200 18,284,852 30.669 30.82 30.76 30.82 29.50 31.54 596,200 30.669 0.33%
2026-06-02 0 30.72 30.70 30.72 28.90 30.90 458,000 13,756,008 30.035 30.72 30.70 30.72 28.90 30.90 458,000 30.035 2.26%
2026-06-01 0 30.04 30.00 30.04 29.52 30.60 489,600 14,763,580 30.154 30.04 30.00 30.04 29.52 30.60 489,600 30.154 -0.33%
2026-05-29 0 30.14 30.02 30.14 29.30 31.74 516,200 15,693,310 30.402 30.14 30.02 30.14 29.30 31.74 516,200 30.402 -3.46%
2026-05-28 0 31.22 31.14 31.22 30.22 32.12 479,874 15,024,246 31.309 31.22 31.14 31.22 30.22 32.12 479,874 31.309 1.63%
2026-05-27 0 30.72 30.40 30.78 30.18 32.10 474,200 14,750,528 31.106 30.72 30.40 30.78 30.18 32.10 474,200 31.106 -2.35%
2026-05-26 0 31.46 31.18 31.46 30.62 32.70 467,800 14,857,292 31.760 31.46 31.18 31.46 30.62 32.70 467,800 31.760 -2.84%
2026-05-22 0 32.38 32.32 32.40 31.60 33.08 532,400 17,255,184 32.410 32.38 32.32 32.40 31.60 33.08 532,400 32.410 0.25%
2026-05-21 0 32.30 31.80 32.30 31.66 33.86 515,400 17,004,924 32.994 32.30 31.80 32.30 31.66 33.86 515,400 32.994 -4.72%
2026-05-20 0 33.90 33.70 33.90 31.72 33.90 495,400 16,431,764 33.169 33.90 33.70 33.90 31.72 33.90 495,400 33.169 5.28%
2026-05-19 0 32.20 32.04 32.20 32.04 32.94 457,600 14,884,460 32.527 32.20 32.04 32.20 32.04 32.94 457,600 32.527 -0.92%
2026-05-18 0 32.50 32.12 32.50 31.50 32.98 507,600 16,317,576 32.147 32.50 32.12 32.50 31.50 32.98 507,600 32.147 0.62%
2026-05-15 0 32.30 32.30 32.48 30.48 32.50 502,400 15,693,640 31.237 32.30 32.30 32.48 30.48 32.50 502,400 31.237 0.31%
2026-05-14 0 32.20 31.96 32.20 31.62 34.80 558,800 18,166,308 32.509 32.20 31.96 32.20 31.62 34.80 558,800 32.509 -7.47%
2026-05-13 0 34.80 34.30 34.80 34.00 35.10 481,600 16,594,652 34.457 34.80 34.30 34.80 34.00 35.10 481,600 34.457 -1.81%
2026-05-12 0 35.44 34.78 35.44 34.58 35.78 475,800 16,717,704 35.136 35.44 34.78 35.44 34.58 35.78 475,800 35.136 1.55%
2026-05-11 0 34.90 34.70 35.38 34.20 35.90 458,000 16,055,456 35.056 34.90 34.70 35.38 34.20 35.90 458,000 35.056 1.10%
2026-05-08 0 34.52 34.50 34.52 34.50 37.40 463,400 16,744,260 36.133 34.52 34.50 34.52 34.50 37.40 463,400 36.133 -5.11%
2026-05-07 0 36.38 36.12 36.38 34.84 36.60 587,800 20,953,388 35.647 36.38 36.12 36.38 34.84 36.60 587,800 35.647 2.19%
2026-05-06 0 35.60 34.80 35.60 34.50 36.14 1,116,200 39,338,208 35.243 35.60 34.80 35.60 34.50 36.14 1,116,200 35.243 2.06%
2026-05-05 0 34.88 34.52 34.88 34.02 36.50 652,200 23,211,524 35.590 34.88 34.52 34.88 34.02 36.50 652,200 35.590 -5.27%
2026-05-04 0 36.82 36.32 36.82 34.34 37.96 500,600 18,230,807 36.418 36.82 36.32 36.82 34.34 37.96 500,600 36.418 2.91%
2026-04-30 0 35.78 35.52 35.80 35.46 37.42 543,800 19,632,996 36.103 35.78 35.52 35.80 35.46 37.42 543,800 36.103 -4.38%
2026-04-29 0 37.42 37.42 37.78 37.30 38.98 506,800 19,308,670 38.099 37.42 37.42 37.78 37.30 38.98 506,800 38.099 -0.95%
2026-04-28 0 37.78 37.70 37.78 37.04 40.10 830,800 31,460,425 37.868 37.78 37.70 37.78 37.04 40.10 830,800 37.868 0.21%
2026-04-27 0 37.70 37.60 37.70 37.10 39.00 490,200 18,590,064 37.923 37.70 37.60 37.70 37.10 39.00 490,200 37.923 -0.79%
2026-04-24 0 38.00 37.36 38.00 36.36 38.30 505,600 18,774,404 37.133 38.00 37.36 38.00 36.36 38.30 505,600 37.133 0.21%
2026-04-23 0 37.92 37.50 37.92 37.02 38.60 506,400 19,148,023 37.812 37.92 37.50 37.92 37.02 38.60 506,400 37.812 0.16%
2026-04-22 0 37.86 37.52 37.86 35.80 39.12 621,400 23,338,334 37.558 37.86 37.52 37.86 35.80 39.12 621,400 37.558 -3.22%
2026-04-21 0 39.12 38.68 39.14 36.88 41.00 595,200 23,209,976 38.995 39.12 38.68 39.14 36.88 41.00 595,200 38.995 -2.20%
2026-04-20 0 40.00 40.00 40.30 38.22 43.00 839,400 34,072,700 40.592 40.00 40.00 40.30 38.22 43.00 839,400 40.592 -4.53%
2026-04-17 0 41.90 41.74 41.90 40.00 42.70 623,400 26,042,676 41.775 41.90 41.74 41.90 40.00 42.70 623,400 41.775 1.70%
2026-04-16 0 41.20 40.54 41.20 39.54 42.48 774,200 31,502,932 40.691 41.20 40.54 41.20 39.54 42.48 774,200 40.691 0.59%
2026-04-15 0 40.96 40.96 40.98 36.80 41.98 664,000 26,221,668 39.490 40.96 40.96 40.98 36.80 41.98 664,000 39.490 5.40%
2026-04-14 0 38.86 38.70 38.86 35.34 39.12 502,800 18,935,108 37.659 38.86 38.70 38.86 35.34 39.12 502,800 37.659 2.05%
2026-04-13 0 38.08 38.04 38.08 37.30 41.86 575,600 22,908,672 39.800 38.08 38.04 38.08 37.30 41.86 575,600 39.800 -2.86%
2026-04-10 0 39.20 38.80 39.20 33.80 41.12 647,600 25,264,183 39.012 39.20 38.80 39.20 33.80 41.12 647,600 39.012 -1.71%
2026-04-09 0 39.88 39.74 39.88 32.00 40.06 1,302,896 49,104,135 37.688 39.88 39.74 39.88 32.00 40.06 1,302,896 37.688 24.63%
2026-04-08 0 32.00 31.90 32.08 30.20 32.50 484,200 15,403,088 31.811 32.00 31.90 32.08 30.20 32.50 484,200 31.811 1.20%
2026-04-02 0 31.62 31.54 31.62 29.98 32.04 585,800 18,188,032 31.048 31.62 31.54 31.62 29.98 32.04 585,800 31.048 5.40%
2026-04-01 0 30.00 29.90 30.10 28.24 30.32 674,350 19,986,382 29.638 30.00 29.90 30.10 28.24 30.32 674,350 29.638 -0.07%
2026-03-31 0 30.02 29.90 30.40 28.10 30.50 491,000 14,410,622 29.350 30.02 29.90 30.40 28.10 30.50 491,000 29.350 3.37%
2026-03-30 0 29.04 29.04 29.28 29.00 31.52 654,800 19,568,564 29.885 29.04 29.04 29.28 29.00 31.52 654,800 29.885 -9.25%
2026-03-27 0 32.00 31.92 32.00 30.50 32.60 1,161,240 36,741,548 31.640 32.00 31.92 32.00 30.50 32.60 1,161,240 31.640 0.95%
2026-03-26 0 31.70 30.48 31.70 29.80 31.70 1,111,000 33,906,672 30.519 31.70 30.48 31.70 29.80 31.70 1,111,000 30.519 0.63%
2026-03-25 0 31.50 30.72 31.50 29.50 32.50 3,453,800 105,765,360 30.623 31.50 30.72 31.50 29.50 32.50 3,453,800 30.623 2.61%
2026-03-24 0 30.70 30.32 30.70 29.00 34.98 11,298,600 334,777,012 29.630 30.70 30.32 30.70 29.00 34.98 11,298,600 29.630

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