Gpixel Changchun Microelectronics Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03277 | 2026-04-17 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-08 | 0 | 93.75 | 93.70 | 93.80 | 88.90 | 95.95 | 414,000 | 38,681,558 | 93.434 | 93.75 | 93.70 | 93.80 | 88.90 | 95.95 | 414,000 | 93.434 | -3.80% |
| 2026-06-05 | 0 | 97.45 | 97.45 | 97.60 | 96.70 | 106.8 | 1,188,950 | 118,738,536 | 99.868 | 97.45 | 97.45 | 97.60 | 96.70 | 106.8 | 1,188,950 | 99.868 | -8.75% |
| 2026-06-04 | 0 | 106.8 | 106.8 | 107.0 | 104.2 | 112.8 | 432,720 | 46,525,134 | 107.52 | 106.8 | 106.8 | 107.0 | 104.2 | 112.8 | 432,720 | 107.52 | -3.52% |
| 2026-06-03 | 0 | 110.7 | 110.4 | 110.9 | 98.50 | 116.0 | 2,044,700 | 225,200,936 | 110.14 | 110.7 | 110.4 | 110.9 | 98.50 | 116.0 | 2,044,700 | 110.14 | 10.26% |
| 2026-06-02 | 0 | 100.4 | 99.25 | 100.4 | 98.35 | 102.4 | 675,400 | 67,617,230 | 100.11 | 100.4 | 99.25 | 100.4 | 98.35 | 102.4 | 675,400 | 100.11 | 0.30% |
| 2026-06-01 | 0 | 100.1 | 100.1 | 100.4 | 98.05 | 108.2 | 1,856,365 | 187,772,311 | 101.15 | 100.1 | 100.1 | 100.4 | 98.05 | 108.2 | 1,856,365 | 101.15 | -1.86% |
| 2026-05-29 | 0 | 102.0 | 102.0 | 103.8 | 100.0 | 108.5 | 1,293,900 | 132,880,240 | 102.70 | 102.0 | 102.0 | 103.8 | 100.0 | 108.5 | 1,293,900 | 102.70 | -3.32% |
| 2026-05-28 | 0 | 105.5 | 105.5 | 105.8 | 98.15 | 108.9 | 1,041,700 | 108,821,283 | 104.47 | 105.5 | 105.5 | 105.8 | 98.15 | 108.9 | 1,041,700 | 104.47 | -0.94% |
| 2026-05-27 | 0 | 106.5 | 106.5 | 106.7 | 102.2 | 110.6 | 1,275,800 | 135,404,992 | 106.13 | 106.5 | 106.5 | 106.7 | 102.2 | 110.6 | 1,275,800 | 106.13 | -0.37% |
| 2026-05-26 | 0 | 106.9 | 106.9 | 107.1 | 105.0 | 117.0 | 2,667,400 | 293,114,387 | 109.89 | 106.9 | 106.9 | 107.1 | 105.0 | 117.0 | 2,667,400 | 109.89 | -1.02% |
| 2026-05-22 | 0 | 108.0 | 108.0 | 108.8 | 92.70 | 111.0 | 2,564,240 | 265,908,120 | 103.70 | 108.0 | 108.0 | 108.8 | 92.70 | 111.0 | 2,564,240 | 103.70 | 16.50% |
| 2026-05-21 | 0 | 92.70 | 92.70 | 93.30 | 91.25 | 99.80 | 2,388,420 | 226,912,386 | 95.005 | 92.70 | 92.70 | 93.30 | 91.25 | 99.80 | 2,388,420 | 95.005 | -1.59% |
| 2026-05-20 | 0 | 94.20 | 94.10 | 94.20 | 81.90 | 95.95 | 4,204,684 | 379,689,196 | 90.301 | 94.20 | 94.10 | 94.20 | 81.90 | 95.95 | 4,204,684 | 90.301 | 13.77% |
| 2026-05-19 | 0 | 82.80 | 82.50 | 82.80 | 80.00 | 88.00 | 1,624,005 | 136,303,361 | 83.930 | 82.80 | 82.50 | 82.80 | 80.00 | 88.00 | 1,624,005 | 83.930 | -2.59% |
| 2026-05-18 | 0 | 85.00 | 84.70 | 85.00 | 78.50 | 85.40 | 1,267,341 | 104,229,098 | 82.242 | 85.00 | 84.70 | 85.00 | 78.50 | 85.40 | 1,267,341 | 82.242 | 4.10% |
| 2026-05-15 | 0 | 81.65 | 81.65 | 82.00 | 73.00 | 85.60 | 4,298,944 | 343,678,877 | 79.945 | 81.65 | 81.65 | 82.00 | 73.00 | 85.60 | 4,298,944 | 79.945 | 11.85% |
| 2026-05-14 | 0 | 73.00 | 73.00 | 73.05 | 72.00 | 79.20 | 1,077,512 | 80,736,607 | 74.929 | 73.00 | 73.00 | 73.05 | 72.00 | 79.20 | 1,077,512 | 74.929 | -2.14% |
| 2026-05-13 | 0 | 74.60 | 74.55 | 74.75 | 72.10 | 75.80 | 1,257,280 | 92,399,296 | 73.491 | 74.60 | 74.55 | 74.75 | 72.10 | 75.80 | 1,257,280 | 73.491 | -1.58% |
| 2026-05-12 | 0 | 75.80 | 75.80 | 76.00 | 73.50 | 77.80 | 1,885,762 | 142,158,511 | 75.385 | 75.80 | 75.80 | 76.00 | 73.50 | 77.80 | 1,885,762 | 75.385 | -2.57% |
| 2026-05-11 | 0 | 77.80 | 77.80 | 77.85 | 76.50 | 81.10 | 3,193,890 | 249,085,788 | 77.988 | 77.80 | 77.80 | 77.85 | 76.50 | 81.10 | 3,193,890 | 77.988 | -3.95% |
| 2026-05-08 | 0 | 81.00 | 81.00 | 81.10 | 80.60 | 86.00 | 2,675,600 | 221,213,052 | 82.678 | 81.00 | 81.00 | 81.10 | 80.60 | 86.00 | 2,675,600 | 82.678 | -2.76% |
| 2026-05-07 | 0 | 83.30 | 83.30 | 83.50 | 81.25 | 84.80 | 1,833,400 | 151,731,579 | 82.760 | 83.30 | 83.30 | 83.50 | 81.25 | 84.80 | 1,833,400 | 82.760 | 0.60% |
| 2026-05-06 | 0 | 82.80 | 82.75 | 82.80 | 82.05 | 87.80 | 2,393,094 | 202,844,658 | 84.763 | 82.80 | 82.75 | 82.80 | 82.05 | 87.80 | 2,393,094 | 84.763 | 0.06% |
| 2026-05-05 | 0 | 82.75 | 82.70 | 82.85 | 81.10 | 85.15 | 1,309,600 | 108,536,548 | 82.878 | 82.75 | 82.70 | 82.85 | 81.10 | 85.15 | 1,309,600 | 82.878 | -2.82% |
| 2026-05-04 | 0 | 85.15 | 85.15 | 85.20 | 81.50 | 89.00 | 2,447,177 | 209,832,527 | 85.745 | 85.15 | 85.15 | 85.20 | 81.50 | 89.00 | 2,447,177 | 85.745 | 4.61% |
| 2026-04-30 | 0 | 81.40 | 81.25 | 81.40 | 78.00 | 85.05 | 1,951,825 | 159,217,245 | 81.574 | 81.40 | 81.25 | 81.40 | 78.00 | 85.05 | 1,951,825 | 81.574 | 0.06% |
| 2026-04-29 | 0 | 81.35 | 81.35 | 81.70 | 80.80 | 86.90 | 1,455,369 | 118,781,930 | 81.616 | 81.35 | 81.35 | 81.70 | 80.80 | 86.90 | 1,455,369 | 81.616 | -3.84% |
| 2026-04-28 | 0 | 84.60 | 84.60 | 84.70 | 81.20 | 87.80 | 4,178,556 | 354,118,399 | 84.747 | 84.60 | 84.60 | 84.70 | 81.20 | 87.80 | 4,178,556 | 84.747 | 4.57% |
| 2026-04-27 | 0 | 80.90 | 80.90 | 81.00 | 78.20 | 88.50 | 2,436,780 | 199,522,382 | 81.880 | 80.90 | 80.90 | 81.00 | 78.20 | 88.50 | 2,436,780 | 81.880 | -4.49% |
| 2026-04-24 | 0 | 84.70 | 84.65 | 84.70 | 82.75 | 86.80 | 2,726,219 | 230,182,389 | 84.433 | 84.70 | 84.65 | 84.70 | 82.75 | 86.80 | 2,726,219 | 84.433 | 4.89% |
| 2026-04-23 | 0 | 80.75 | 80.75 | 80.90 | 80.40 | 94.05 | 6,485,031 | 562,018,694 | 86.664 | 80.75 | 80.75 | 80.90 | 80.40 | 94.05 | 6,485,031 | 86.664 | -3.29% |
| 2026-04-22 | 0 | 83.50 | 83.50 | 83.55 | 82.00 | 100.9 | 7,563,700 | 659,768,352 | 87.228 | 83.50 | 83.50 | 83.55 | 82.00 | 100.9 | 7,563,700 | 87.228 | -14.36% |
| 2026-04-21 | 0 | 97.50 | 97.50 | 97.55 | 72.00 | 104.0 | 17,207,843 | 1,539,839,252 | 89.485 | 97.50 | 97.50 | 97.55 | 72.00 | 104.0 | 17,207,843 | 89.485 | 36.17% |
| 2026-04-20 | 0 | 71.60 | 71.60 | 71.80 | 66.95 | 79.95 | 8,779,494 | 654,212,511 | 74.516 | 71.60 | 71.60 | 71.80 | 66.95 | 79.95 | 8,779,494 | 74.516 | 2.29% |
| 2026-04-17 | 0 | 70.00 | 70.00 | 70.05 | 66.65 | 85.00 | 28,022,939 | 2,010,048,991 | 71.729 | 70.00 | 70.00 | 70.05 | 66.65 | 85.00 | 28,022,939 | 71.729 |
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.