Guangdong Huayan Robotics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01021  2026-03-30    
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
2026-09-01 0 8.815 8.815 8.820 8.815 9.325 469,600 4,223,716 8.9943 8.815 8.815 8.820 8.815 9.325 469,600 8.9943 -5.72%
2026-08-31 0 9.350 9.280 9.350 8.935 9.680 916,800 8,417,611 9.1815 9.350 9.280 9.350 8.935 9.680 916,800 9.1815 3.09%
2026-08-28 0 9.070 9.065 9.070 9.050 9.800 1,401,200 12,949,406 9.2417 9.070 9.065 9.070 9.050 9.800 1,401,200 9.2417 -5.32%
2026-08-27 0 9.580 9.580 9.585 9.400 9.895 382,800 3,678,118 9.6085 9.580 9.580 9.585 9.400 9.895 382,800 9.6085 0.37%
2026-08-26 0 9.545 9.520 9.545 9.145 9.650 651,200 6,163,824 9.4653 9.545 9.520 9.545 9.145 9.650 651,200 9.4653 3.13%
2026-08-25 0 9.255 9.255 9.510 9.005 9.550 750,952 6,991,557 9.3103 9.255 9.255 9.510 9.005 9.550 750,952 9.3103 -0.27%
2026-08-24 0 9.280 9.280 9.285 8.800 9.500 909,600 8,307,886 9.1336 9.280 9.280 9.285 8.800 9.500 909,600 9.1336 3.34%
2026-08-21 0 8.980 8.980 9.050 8.800 9.450 914,600 8,342,872 9.1219 8.980 8.980 9.050 8.800 9.450 914,600 9.1219 -0.44%
2026-08-20 0 9.020 9.020 9.090 8.710 9.140 461,400 4,106,981 8.9011 9.020 9.020 9.090 8.710 9.140 461,400 8.9011 3.68%
2026-08-19 0 8.700 8.700 8.900 8.600 10.01 1,054,956 9,652,304 9.1495 8.700 8.700 8.900 8.600 10.01 1,054,956 9.1495 -13.35%
2026-08-18 0 10.04 10.00 10.04 9.810 10.69 536,000 5,424,570 10.120 10.04 10.00 10.04 9.810 10.69 536,000 10.120 -4.83%
2026-08-17 0 10.55 10.44 10.56 10.00 10.58 314,200 3,270,923 10.410 10.55 10.44 10.56 10.00 10.58 314,200 10.410 4.35%
2026-08-14 0 10.11 10.11 10.15 9.750 10.60 618,800 6,366,675 10.289 10.11 10.11 10.15 9.750 10.60 618,800 10.289 3.69%
2026-08-13 0 9.750 9.750 9.825 9.705 10.35 594,400 5,961,339 10.029 9.750 9.750 9.825 9.705 10.35 594,400 10.029 -0.71%
2026-08-12 0 9.820 9.820 10.00 9.690 10.26 926,000 9,122,974 9.8520 9.820 9.820 10.00 9.690 10.26 926,000 9.8520 -3.73%
2026-08-11 0 10.20 10.19 10.20 9.815 10.76 1,242,200 12,522,632 10.081 10.20 10.19 10.20 9.815 10.76 1,242,200 10.081 -3.59%
2026-08-10 0 10.58 10.51 10.58 10.20 11.31 584,000 6,189,094 10.598 10.58 10.51 10.58 10.20 11.31 584,000 10.598 -2.94%
2026-08-07 0 10.90 10.87 10.90 10.37 11.14 343,200 3,745,780 10.914 10.90 10.87 10.90 10.37 11.14 343,200 10.914 1.87%
2026-08-06 0 10.70 10.55 10.70 10.22 11.00 514,300 5,482,098 10.659 10.70 10.55 10.70 10.22 11.00 514,300 10.659 0.47%
2026-08-05 0 10.65 10.65 10.80 9.950 10.96 822,868 8,795,996 10.689 10.65 10.65 10.80 9.950 10.96 822,868 10.689 4.41%
2026-08-04 0 10.20 10.19 10.30 9.415 10.61 874,400 8,978,793 10.269 10.20 10.19 10.30 9.415 10.61 874,400 10.269 2.51%
2026-08-03 0 9.950 9.880 9.950 9.300 9.950 659,200 6,397,691 9.7052 9.950 9.880 9.950 9.300 9.950 659,200 9.7052 4.41%
2026-07-31 0 9.530 9.440 9.530 9.030 9.780 724,200 6,887,097 9.5099 9.530 9.440 9.530 9.030 9.780 724,200 9.5099 6.48%
2026-07-30 0 8.950 8.950 8.960 8.850 9.970 1,123,500 10,265,407 9.1370 8.950 8.950 8.960 8.850 9.970 1,123,500 9.1370 -8.21%
2026-07-29 0 9.750 9.660 9.750 9.500 10.53 1,376,310 13,438,784 9.7644 9.750 9.660 9.750 9.500 10.53 1,376,310 9.7644 -4.41%
2026-07-28 0 10.20 10.20 10.24 10.20 11.20 597,200 6,281,683 10.519 10.20 10.20 10.24 10.20 11.20 597,200 10.519 -8.19%
2026-07-27 0 11.11 11.09 11.11 10.60 11.30 558,000 6,163,028 11.045 11.11 11.09 11.11 10.60 11.30 558,000 11.045 -1.68%
2026-07-24 0 11.30 11.30 11.31 10.76 11.84 680,400 7,574,307 11.132 11.30 11.30 11.31 10.76 11.84 680,400 11.132 -5.12%
2026-07-23 0 11.91 11.70 11.93 11.20 12.22 444,800 5,273,531 11.856 11.91 11.70 11.93 11.20 12.22 444,800 11.856 5.21%
2026-07-22 0 11.32 11.32 11.34 11.17 11.70 316,400 3,587,802 11.339 11.32 11.32 11.34 11.17 11.70 316,400 11.339 -3.25%
2026-07-21 0 11.70 11.69 11.70 10.19 11.80 1,001,600 11,179,286 11.161 11.70 11.69 11.70 10.19 11.80 1,001,600 11.161 3.54%
2026-07-20 0 11.30 11.29 11.30 11.03 12.20 612,400 6,910,058 11.284 11.30 11.29 11.30 11.03 12.20 612,400 11.284 -5.36%
2026-07-17 0 11.94 11.94 12.15 11.61 13.60 1,004,000 12,648,751 12.598 11.94 11.94 12.15 11.61 13.60 1,004,000 12.598 -11.56%
2026-07-16 0 13.50 13.40 13.50 13.19 13.78 425,200 5,742,628 13.506 13.50 13.40 13.50 13.19 13.78 425,200 13.506 -1.82%
2026-07-15 0 13.75 13.71 13.75 13.50 13.99 160,000 2,193,690 13.711 13.75 13.71 13.75 13.50 13.99 160,000 13.711 0.15%
2026-07-14 0 13.73 13.73 13.88 13.38 14.09 702,800 9,612,900 13.678 13.73 13.73 13.88 13.38 14.09 702,800 13.678 -1.93%
2026-07-13 0 14.00 14.00 14.05 13.40 14.38 618,200 8,534,502 13.805 14.00 14.00 14.05 13.40 14.38 618,200 13.805 2.19%
2026-07-10 0 13.70 13.61 13.70 13.40 15.31 660,400 9,402,000 14.237 13.70 13.61 13.70 13.40 15.31 660,400 14.237 -6.16%
2026-07-09 0 14.60 14.60 14.80 14.18 15.48 633,400 9,172,438 14.481 14.60 14.60 14.80 14.18 15.48 633,400 14.481 -3.57%
2026-07-08 0 15.14 15.14 15.23 14.20 15.50 556,400 8,339,512 14.988 15.14 15.14 15.23 14.20 15.50 556,400 14.988 3.70%
2026-07-07 0 14.60 14.60 14.63 14.52 15.94 970,600 14,402,704 14.839 14.60 14.60 14.63 14.52 15.94 970,600 14.839 -5.50%
2026-07-06 0 15.45 15.45 15.50 15.13 16.71 964,600 15,051,547 15.604 15.45 15.45 15.50 15.13 16.71 964,600 15.604 -7.32%
2026-07-03 0 16.67 16.67 16.68 16.32 17.20 952,400 16,056,830 16.859 16.67 16.67 16.68 16.32 17.20 952,400 16.859 -0.66%
2026-07-02 0 16.78 16.78 16.79 16.70 18.22 1,077,800 18,448,504 17.117 16.78 16.78 16.79 16.70 18.22 1,077,800 17.117 -7.55%
2026-06-30 0 18.15 18.13 18.26 17.60 18.50 1,623,600 29,305,534 18.050 18.15 18.13 18.26 17.60 18.50 1,623,600 18.050 1.97%
2026-06-29 0 17.80 17.80 17.84 17.80 19.04 613,600 11,245,652 18.327 17.80 17.80 17.84 17.80 19.04 613,600 18.327 -6.07%
2026-06-26 0 18.95 18.85 18.95 17.81 19.60 1,540,600 28,931,304 18.779 18.95 18.85 18.95 17.81 19.60 1,540,600 18.779 4.47%
2026-06-25 0 18.14 18.14 18.40 18.14 20.28 2,370,600 45,570,022 19.223 18.14 18.14 18.40 18.14 20.28 2,370,600 19.223 -8.15%
2026-06-24 0 19.75 19.74 19.75 18.84 20.40 888,800 17,519,990 19.712 19.75 19.74 19.75 18.84 20.40 888,800 19.712 -1.94%
2026-06-23 0 20.14 19.94 20.14 19.31 20.40 697,400 13,853,442 19.864 20.14 19.94 20.14 19.31 20.40 697,400 19.864 0.95%
2026-06-22 0 19.95 19.95 19.98 19.00 20.48 965,000 19,163,592 19.859 19.95 19.95 19.98 19.00 20.48 965,000 19.859 1.58%
2026-06-18 0 19.64 19.60 19.64 18.13 20.68 1,597,000 31,419,940 19.674 19.64 19.60 19.64 18.13 20.68 1,597,000 19.674 7.91%
2026-06-17 0 18.20 18.20 18.26 17.92 18.84 543,600 9,971,359 18.343 18.20 18.20 18.26 17.92 18.84 543,600 18.343 -1.52%
2026-06-16 0 18.48 18.48 18.50 17.52 18.75 662,800 12,070,006 18.211 18.48 18.48 18.50 17.52 18.75 662,800 18.211 2.67%
2026-06-15 0 18.00 18.00 18.06 17.91 19.19 583,000 10,624,925 18.225 18.00 18.00 18.06 17.91 19.19 583,000 18.225 -4.51%
2026-06-12 0 18.85 18.60 18.85 18.52 19.36 305,400 5,762,203 18.868 18.85 18.60 18.85 18.52 19.36 305,400 18.868 1.34%
2026-06-11 0 18.60 18.60 18.72 18.15 18.86 308,200 5,705,336 18.512 18.60 18.60 18.72 18.15 18.86 308,200 18.512 1.09%
2026-06-10 0 18.40 18.40 18.41 18.01 18.89 394,200 7,252,110 18.397 18.40 18.40 18.41 18.01 18.89 394,200 18.397 -2.59%
2026-06-09 0 18.89 18.89 19.21 18.69 19.87 704,600 13,434,646 19.067 18.89 18.89 19.21 18.69 19.87 704,600 19.067 -4.93%
2026-06-08 0 19.87 19.80 19.87 19.46 20.46 520,400 10,273,706 19.742 19.87 19.80 19.87 19.46 20.46 520,400 19.742 -4.01%
2026-06-05 0 20.70 20.20 20.70 19.40 21.10 1,334,500 26,733,986 20.033 20.70 20.20 20.70 19.40 21.10 1,334,500 20.033 -1.90%
2026-06-04 0 21.10 21.10 21.12 20.18 21.72 938,400 19,563,398 20.848 21.10 21.10 21.12 20.18 21.72 938,400 20.848 -1.49%
2026-06-03 0 21.42 21.42 21.56 20.40 22.00 2,183,400 47,034,613 21.542 21.42 21.42 21.56 20.40 22.00 2,183,400 21.542 4.69%
2026-06-02 0 20.46 20.46 20.48 19.15 20.72 753,000 15,035,233 19.967 20.46 20.46 20.48 19.15 20.72 753,000 19.967 4.07%
2026-06-01 0 19.66 19.62 19.66 19.21 20.08 605,600 11,904,779 19.658 19.66 19.62 19.66 19.21 20.08 605,600 19.658 0.77%
2026-05-29 0 19.51 19.51 19.55 19.38 21.20 1,160,338 23,168,022 19.967 19.51 19.51 19.55 19.38 21.20 1,160,338 19.967 -4.74%
2026-05-28 0 20.48 20.46 20.50 20.08 21.20 927,800 19,132,278 20.621 20.48 20.46 20.50 20.08 21.20 927,800 20.621 -0.58%
2026-05-27 0 20.60 20.50 20.60 20.32 22.00 1,333,654 28,298,970 21.219 20.60 20.50 20.60 20.32 22.00 1,333,654 21.219 -0.39%
2026-05-26 0 20.68 20.68 20.70 20.52 22.20 1,821,702 38,688,242 21.237 20.68 20.68 20.70 20.52 22.20 1,821,702 21.237 -3.99%
2026-05-22 0 21.54 21.52 21.54 19.18 21.66 2,616,400 54,010,150 20.643 21.54 21.52 21.54 19.18 21.66 2,616,400 20.643 12.30%
2026-05-21 0 19.18 19.13 19.18 17.42 19.40 4,009,460 75,633,796 18.864 19.18 19.13 19.18 17.42 19.40 4,009,460 18.864 10.68%
2026-05-20 0 17.33 17.33 17.38 17.00 18.01 1,416,600 24,749,222 17.471 17.33 17.33 17.38 17.00 18.01 1,416,600 17.471 -3.78%
2026-05-19 0 18.01 18.01 18.11 17.47 18.19 749,200 13,411,685 17.901 18.01 18.01 18.11 17.47 18.19 749,200 17.901 1.29%
2026-05-18 0 17.78 17.74 17.84 17.39 18.39 922,494 16,300,803 17.670 17.78 17.74 17.84 17.39 18.39 922,494 17.670 -2.15%
2026-05-15 0 18.17 18.17 18.18 17.85 18.69 1,309,400 23,886,549 18.242 18.17 18.17 18.18 17.85 18.69 1,309,400 18.242 1.79%
2026-05-14 0 17.85 17.85 17.86 17.52 18.45 1,519,400 27,320,770 17.981 17.85 17.85 17.86 17.52 18.45 1,519,400 17.981 -0.83%
2026-05-13 0 18.00 17.99 18.00 17.55 18.22 911,200 16,184,413 17.762 18.00 17.99 18.00 17.55 18.22 911,200 17.762 -0.72%
2026-05-12 0 18.13 18.12 18.13 18.09 19.22 1,166,200 21,535,250 18.466 18.13 18.12 18.13 18.09 19.22 1,166,200 18.466 -4.73%
2026-05-11 0 19.03 19.03 19.15 19.01 19.80 937,200 18,034,727 19.243 19.03 19.03 19.15 19.01 19.80 937,200 19.243 -3.99%
2026-05-08 0 19.82 19.82 19.85 18.19 19.97 2,630,700 50,472,145 19.186 19.82 19.82 19.85 18.19 19.97 2,630,700 19.186 8.90%
2026-05-07 0 18.20 18.20 18.24 18.18 19.60 1,895,600 35,114,012 18.524 18.20 18.20 18.24 18.18 19.60 1,895,600 18.524 -4.81%
2026-05-06 0 19.12 19.11 19.30 18.50 19.37 1,080,600 20,356,662 18.838 19.12 19.11 19.30 18.50 19.37 1,080,600 18.838 2.30%
2026-05-05 0 18.69 18.67 18.69 18.50 19.78 1,244,300 23,477,529 18.868 18.69 18.67 18.69 18.50 19.78 1,244,300 18.868 -5.41%
2026-05-04 0 19.76 19.76 19.78 19.68 20.30 667,318 13,345,885 19.999 19.76 19.76 19.78 19.68 20.30 667,318 19.999 0.76%
2026-04-30 0 19.61 19.61 19.78 19.20 20.36 750,200 14,857,115 19.804 19.61 19.61 19.78 19.20 20.36 750,200 19.804 -1.46%
2026-04-29 0 19.90 19.86 20.04 19.64 21.38 1,224,810 24,499,439 20.003 19.90 19.86 20.04 19.64 21.38 1,224,810 20.003 -2.93%
2026-04-28 0 20.50 20.42 20.50 20.20 22.96 1,814,400 38,722,056 21.342 20.50 20.42 20.50 20.20 22.96 1,814,400 21.342 -4.03%
2026-04-27 0 21.36 21.36 21.42 20.90 24.52 3,167,800 70,266,701 22.182 21.36 21.36 21.42 20.90 24.52 3,167,800 22.182 -12.39%
2026-04-24 0 24.38 24.20 24.38 23.20 25.00 1,864,607 45,135,418 24.206 24.38 24.20 24.38 23.20 25.00 1,864,607 24.206 0.66%
2026-04-23 0 24.22 24.22 24.32 23.04 25.12 2,697,804 65,555,047 24.299 24.22 24.22 24.32 23.04 25.12 2,697,804 24.299 0.58%
2026-04-22 0 24.08 24.06 24.08 19.37 24.98 7,698,005 176,814,990 22.969 24.08 24.06 24.08 19.37 24.98 7,698,005 22.969 24.19%
2026-04-21 0 19.39 19.39 19.41 18.70 19.81 2,153,124 41,415,897 19.235 19.39 19.39 19.41 18.70 19.81 2,153,124 19.235 -2.07%
2026-04-20 0 19.80 19.78 19.80 19.03 19.98 1,718,600 33,732,066 19.628 19.80 19.78 19.80 19.03 19.98 1,718,600 19.628 -0.50%
2026-04-17 0 19.90 19.84 19.90 19.63 20.94 1,620,800 32,304,745 19.931 19.90 19.84 19.90 19.63 20.94 1,620,800 19.931 -2.93%
2026-04-16 0 20.50 20.50 20.58 19.88 20.70 3,694,000 75,089,054 20.327 20.50 20.50 20.58 19.88 20.70 3,694,000 20.327 1.28%
2026-04-15 0 20.24 20.20 20.24 19.96 20.98 3,042,700 62,080,073 20.403 20.24 20.20 20.24 19.96 20.98 3,042,700 20.403 -0.78%
2026-04-14 0 20.40 20.40 20.42 19.68 20.94 4,932,610 100,153,129 20.304 20.40 20.40 20.42 19.68 20.94 4,932,610 20.304 4.19%
2026-04-13 0 19.58 19.58 19.59 16.20 19.80 10,426,638 189,687,379 18.193 19.58 19.58 19.59 16.20 19.80 10,426,638 18.193 15.11%
2026-04-10 0 17.01 17.00 17.01 16.92 18.00 4,138,200 71,240,439 17.215 17.01 17.00 17.01 16.92 18.00 4,138,200 17.215 -5.08%
2026-04-09 0 17.92 17.91 17.92 17.13 18.50 3,160,200 56,628,281 17.919 17.92 17.91 17.92 17.13 18.50 3,160,200 17.919 1.41%
2026-04-08 0 17.67 17.66 17.67 17.50 19.06 4,556,660 82,259,158 18.053 17.67 17.66 17.67 17.50 19.06 4,556,660 18.053 -3.28%
2026-04-02 0 18.27 18.27 18.28 17.89 19.00 2,416,400 44,382,291 18.367 18.27 18.27 18.28 17.89 19.00 2,416,400 18.367 -2.14%
2026-04-01 0 18.67 18.67 18.68 17.87 19.24 5,764,440 107,541,522 18.656 18.67 18.67 18.68 17.87 19.24 5,764,440 18.656 7.92%
2026-03-31 0 17.30 17.30 17.35 17.03 20.38 6,462,600 119,797,889 18.537 17.30 17.30 17.35 17.03 20.38 6,462,600 18.537 -5.98%
2026-03-30 0 18.40 18.40 18.41 16.50 21.52 44,789,300 842,825,025 18.818 18.40 18.40 18.41 16.50 21.52 44,789,300 18.818

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