Victory Giant Technology (HuiZhou) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02476 | 2026-04-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-10 | 0 | 230.2 | 230.2 | 230.8 | 228.4 | 275.0 | 10,146,700 | 2,523,867,198 | 248.74 | 230.2 | 230.2 | 230.8 | 228.4 | 275.0 | 10,146,700 | 248.74 | -12.87% |
| 2026-07-09 | 0 | 264.2 | 264.2 | 264.4 | 246.0 | 267.4 | 5,514,715 | 1,425,263,972 | 258.45 | 264.2 | 264.2 | 264.4 | 246.0 | 267.4 | 5,514,715 | 258.45 | 6.53% |
| 2026-07-08 | 0 | 248.0 | 247.6 | 248.0 | 242.6 | 267.2 | 4,715,726 | 1,187,354,110 | 251.79 | 248.0 | 247.6 | 248.0 | 242.6 | 267.2 | 4,715,726 | 251.79 | -3.58% |
| 2026-07-07 | 0 | 257.2 | 257.0 | 257.2 | 249.4 | 274.8 | 5,341,849 | 1,371,889,048 | 256.82 | 257.2 | 257.0 | 257.2 | 249.4 | 274.8 | 5,341,849 | 256.82 | -5.44% |
| 2026-07-06 | 0 | 272.0 | 271.8 | 272.0 | 262.2 | 302.0 | 5,082,241 | 1,397,321,735 | 274.94 | 272.0 | 271.8 | 272.0 | 262.2 | 302.0 | 5,082,241 | 274.94 | -8.42% |
| 2026-07-03 | 0 | 297.0 | 297.0 | 297.2 | 280.2 | 313.6 | 3,849,492 | 1,161,739,882 | 301.79 | 297.0 | 297.0 | 297.2 | 280.2 | 313.6 | 3,849,492 | 301.79 | 1.57% |
| 2026-07-02 | 0 | 292.4 | 292.2 | 292.4 | 291.0 | 326.0 | 8,832,167 | 2,689,209,548 | 304.48 | 292.4 | 292.2 | 292.4 | 291.0 | 326.0 | 8,832,167 | 304.48 | -16.31% |
| 2026-06-30 | 0 | 349.4 | 349.0 | 349.4 | 327.0 | 356.0 | 6,110,972 | 2,126,330,200 | 347.95 | 349.4 | 349.0 | 349.4 | 327.0 | 356.0 | 6,110,972 | 347.95 | 7.18% |
| 2026-06-29 | 0 | 326.0 | 325.8 | 326.0 | 320.0 | 351.6 | 4,572,293 | 1,503,334,238 | 328.79 | 326.0 | 325.8 | 326.0 | 320.0 | 351.6 | 4,572,293 | 328.79 | -4.79% |
| 2026-06-26 | 0 | 342.4 | 342.4 | 342.6 | 330.0 | 367.6 | 5,347,249 | 1,817,120,378 | 339.82 | 342.4 | 342.4 | 342.6 | 330.0 | 367.6 | 5,347,249 | 339.82 | -6.86% |
| 2026-06-25 | 0 | 367.6 | 367.6 | 367.8 | 363.8 | 387.0 | 5,298,422 | 1,984,765,666 | 374.60 | 367.6 | 367.6 | 367.8 | 363.8 | 387.0 | 5,298,422 | 374.60 | -0.11% |
| 2026-06-24 | 0 | 368.0 | 368.0 | 368.6 | 365.2 | 380.4 | 3,877,495 | 1,446,490,639 | 373.05 | 368.0 | 368.0 | 368.6 | 365.2 | 380.4 | 3,877,495 | 373.05 | -0.59% |
| 2026-06-23 | 0 | 370.2 | 370.2 | 370.6 | 367.8 | 421.6 | 4,718,932 | 1,815,141,898 | 384.65 | 370.2 | 370.2 | 370.6 | 367.8 | 421.6 | 4,718,932 | 384.65 | -12.19% |
| 2026-06-22 | 0 | 421.6 | 421.0 | 421.8 | 402.0 | 431.0 | 4,680,330 | 1,948,069,248 | 416.22 | 421.6 | 421.0 | 421.8 | 402.0 | 431.0 | 4,680,330 | 416.22 | 2.43% |
| 2026-06-18 | 0 | 411.6 | 411.6 | 411.8 | 405.4 | 428.2 | 3,676,049 | 1,529,757,526 | 416.14 | 411.6 | 411.6 | 411.8 | 405.4 | 428.2 | 3,676,049 | 416.14 | 0.39% |
| 2026-06-17 | 0 | 410.0 | 410.0 | 410.2 | 398.8 | 428.0 | 3,170,664 | 1,315,887,734 | 415.02 | 410.0 | 410.0 | 410.2 | 398.8 | 428.0 | 3,170,664 | 415.02 | -0.24% |
| 2026-06-16 | 0 | 411.0 | 410.6 | 411.2 | 406.0 | 422.0 | 3,192,599 | 1,320,793,447 | 413.70 | 411.0 | 410.6 | 411.2 | 406.0 | 422.0 | 3,192,599 | 413.70 | -0.96% |
| 2026-06-15 | 0 | 415.0 | 415.0 | 415.2 | 383.0 | 416.2 | 3,863,491 | 1,560,244,452 | 403.84 | 415.0 | 415.0 | 415.2 | 383.0 | 416.2 | 3,863,491 | 403.84 | 9.56% |
| 2026-06-12 | 0 | 378.8 | 378.8 | 379.4 | 370.6 | 408.8 | 4,208,411 | 1,640,817,963 | 389.89 | 378.8 | 378.8 | 379.4 | 370.6 | 408.8 | 4,208,411 | 389.89 | 0.00% |
| 2026-06-11 | 0 | 378.8 | 378.8 | 379.0 | 352.2 | 382.0 | 3,074,280 | 1,125,591,008 | 366.13 | 378.8 | 378.8 | 379.0 | 352.2 | 382.0 | 3,074,280 | 366.13 | 5.52% |
| 2026-06-10 | 0 | 359.0 | 359.0 | 359.2 | 350.2 | 384.0 | 3,146,937 | 1,143,161,208 | 363.26 | 359.0 | 359.0 | 359.2 | 350.2 | 384.0 | 3,146,937 | 363.26 | -5.72% |
| 2026-06-09 | 0 | 380.8 | 380.6 | 380.8 | 345.0 | 383.6 | 6,290,298 | 2,313,315,700 | 367.76 | 380.8 | 380.6 | 380.8 | 345.0 | 383.6 | 6,290,298 | 367.76 | 12.53% |
| 2026-06-08 | 0 | 338.4 | 338.4 | 338.6 | 333.6 | 355.4 | 6,590,953 | 2,263,633,338 | 343.45 | 338.4 | 338.4 | 338.6 | 333.6 | 355.4 | 6,590,953 | 343.45 | -8.19% |
| 2026-06-05 | 0 | 368.6 | 368.4 | 368.6 | 361.2 | 408.0 | 8,463,419 | 3,213,352,519 | 379.68 | 368.6 | 368.4 | 368.6 | 361.2 | 408.0 | 8,463,419 | 379.68 | -11.18% |
| 2026-06-04 | 0 | 415.0 | 415.0 | 415.2 | 400.6 | 428.6 | 4,073,176 | 1,691,092,758 | 415.18 | 415.0 | 415.0 | 415.2 | 400.6 | 428.6 | 4,073,176 | 415.18 | -0.48% |
| 2026-06-03 | 0 | 417.0 | 417.0 | 417.2 | 407.8 | 433.0 | 4,353,981 | 1,832,571,182 | 420.90 | 417.0 | 417.0 | 417.2 | 407.8 | 433.0 | 4,353,981 | 420.90 | 2.31% |
| 2026-06-02 | 0 | 407.6 | 407.4 | 407.6 | 394.0 | 426.2 | 4,035,723 | 1,663,545,397 | 412.21 | 407.6 | 407.4 | 407.6 | 394.0 | 426.2 | 4,035,723 | 412.21 | -1.26% |
| 2026-06-01 | 0 | 412.8 | 412.8 | 413.0 | 403.0 | 447.6 | 4,237,914 | 1,777,695,338 | 419.47 | 412.8 | 412.8 | 413.0 | 403.0 | 447.6 | 4,237,914 | 419.47 | -3.10% |
| 2026-05-29 | 0 | 426.0 | 426.0 | 426.4 | 419.0 | 475.0 | 5,622,455 | 2,475,588,622 | 440.30 | 426.0 | 426.0 | 426.4 | 419.0 | 475.0 | 5,622,455 | 440.30 | -2.78% |
| 2026-05-28 | 0 | 438.2 | 438.2 | 438.8 | 426.0 | 455.0 | 5,000,239 | 2,205,694,089 | 441.12 | 438.2 | 438.2 | 438.8 | 426.0 | 455.0 | 5,000,239 | 441.12 | 0.32% |
| 2026-05-27 | 0 | 436.8 | 436.6 | 436.8 | 429.6 | 469.6 | 5,511,168 | 2,466,745,352 | 447.59 | 436.8 | 436.6 | 436.8 | 429.6 | 469.6 | 5,511,168 | 447.59 | -0.09% |
| 2026-05-26 | 0 | 437.2 | 437.0 | 437.2 | 400.0 | 450.0 | 7,950,325 | 3,432,325,613 | 431.72 | 437.2 | 437.0 | 437.2 | 400.0 | 450.0 | 7,950,325 | 431.72 | 8.33% |
| 2026-05-22 | 0 | 403.6 | 403.6 | 403.8 | 357.8 | 405.0 | 9,062,011 | 3,501,594,598 | 386.40 | 403.6 | 403.6 | 403.8 | 357.8 | 405.0 | 9,062,011 | 386.40 | 16.58% |
| 2026-05-21 | 0 | 346.2 | 346.2 | 346.6 | 342.6 | 365.8 | 4,363,401 | 1,554,215,364 | 356.19 | 346.2 | 346.2 | 346.6 | 342.6 | 365.8 | 4,363,401 | 356.19 | -1.42% |
| 2026-05-20 | 0 | 351.2 | 351.2 | 352.0 | 350.4 | 378.8 | 4,687,386 | 1,677,911,995 | 357.96 | 351.2 | 351.2 | 352.0 | 350.4 | 378.8 | 4,687,386 | 357.96 | -5.39% |
| 2026-05-19 | 0 | 371.2 | 371.2 | 372.0 | 358.0 | 383.0 | 5,395,730 | 1,998,171,529 | 370.32 | 371.2 | 371.2 | 372.0 | 358.0 | 383.0 | 5,395,730 | 370.32 | 0.65% |
| 2026-05-18 | 0 | 368.8 | 368.8 | 369.4 | 337.8 | 377.4 | 7,248,397 | 2,650,351,418 | 365.65 | 368.8 | 368.8 | 369.4 | 337.8 | 377.4 | 7,248,397 | 365.65 | 8.47% |
| 2026-05-15 | 0 | 340.0 | 339.8 | 340.0 | 330.4 | 363.0 | 3,551,397 | 1,214,443,139 | 341.96 | 340.0 | 339.8 | 340.0 | 330.4 | 363.0 | 3,551,397 | 341.96 | -4.06% |
| 2026-05-14 | 0 | 354.4 | 354.4 | 354.6 | 353.0 | 398.2 | 4,106,231 | 1,498,323,477 | 364.89 | 354.4 | 354.4 | 354.6 | 353.0 | 398.2 | 4,106,231 | 364.89 | -7.95% |
| 2026-05-13 | 0 | 385.0 | 384.8 | 385.0 | 368.2 | 389.0 | 3,849,471 | 1,471,417,882 | 382.24 | 385.0 | 384.8 | 385.0 | 368.2 | 389.0 | 3,849,471 | 382.24 | 2.94% |
| 2026-05-12 | 0 | 374.0 | 374.0 | 374.6 | 372.2 | 410.0 | 3,953,559 | 1,509,949,597 | 381.92 | 374.0 | 374.0 | 374.6 | 372.2 | 410.0 | 3,953,559 | 381.92 | -4.74% |
| 2026-05-11 | 0 | 392.6 | 392.6 | 392.8 | 350.0 | 396.0 | 6,890,858 | 2,600,939,222 | 377.45 | 392.6 | 392.6 | 392.8 | 350.0 | 396.0 | 6,890,858 | 377.45 | 13.67% |
| 2026-05-08 | 0 | 345.4 | 345.4 | 345.6 | 324.0 | 356.8 | 5,383,233 | 1,863,295,210 | 346.13 | 345.4 | 345.4 | 345.6 | 324.0 | 356.8 | 5,383,233 | 346.13 | 4.67% |
| 2026-05-07 | 0 | 330.0 | 329.8 | 330.0 | 323.2 | 336.0 | 4,446,806 | 1,474,311,598 | 331.54 | 330.0 | 329.8 | 330.0 | 323.2 | 336.0 | 4,446,806 | 331.54 | 2.93% |
| 2026-05-06 | 0 | 320.6 | 320.2 | 320.6 | 318.2 | 330.0 | 3,894,053 | 1,252,065,596 | 321.53 | 320.6 | 320.2 | 320.6 | 318.2 | 330.0 | 3,894,053 | 321.53 | 0.50% |
| 2026-05-05 | 0 | 319.0 | 318.6 | 319.0 | 318.0 | 328.0 | 1,493,861 | 481,040,923 | 322.01 | 319.0 | 318.6 | 319.0 | 318.0 | 328.0 | 1,493,861 | 322.01 | -0.50% |
| 2026-05-04 | 0 | 320.6 | 320.6 | 320.8 | 320.2 | 337.0 | 3,504,202 | 1,153,147,981 | 329.08 | 320.6 | 320.6 | 320.8 | 320.2 | 337.0 | 3,504,202 | 329.08 | 0.38% |
| 2026-04-30 | 0 | 319.4 | 319.0 | 319.4 | 312.0 | 328.0 | 1,819,652 | 575,693,174 | 316.38 | 319.4 | 319.0 | 319.4 | 312.0 | 328.0 | 1,819,652 | 316.38 | -0.50% |
| 2026-04-29 | 0 | 321.0 | 321.0 | 321.2 | 290.0 | 328.0 | 6,339,518 | 2,018,422,763 | 318.39 | 321.0 | 321.0 | 321.2 | 290.0 | 328.0 | 6,339,518 | 318.39 | 7.00% |
| 2026-04-28 | 0 | 300.0 | 300.0 | 300.2 | 297.6 | 315.0 | 3,844,873 | 1,169,730,664 | 304.23 | 300.0 | 300.0 | 300.2 | 297.6 | 315.0 | 3,844,873 | 304.23 | -2.28% |
| 2026-04-27 | 0 | 307.0 | 307.0 | 307.2 | 306.6 | 324.0 | 3,378,700 | 1,059,109,279 | 313.47 | 307.0 | 307.0 | 307.2 | 306.6 | 324.0 | 3,378,700 | 313.47 | -2.72% |
| 2026-04-24 | 0 | 315.6 | 315.4 | 315.6 | 305.8 | 324.6 | 3,905,646 | 1,227,729,844 | 314.35 | 315.6 | 315.4 | 315.6 | 305.8 | 324.6 | 3,905,646 | 314.35 | -0.69% |
| 2026-04-23 | 0 | 317.8 | 317.8 | 318.0 | 310.6 | 341.0 | 6,068,484 | 1,952,578,469 | 321.76 | 317.8 | 317.8 | 318.0 | 310.6 | 341.0 | 6,068,484 | 321.76 | -5.64% |
| 2026-04-22 | 0 | 336.8 | 336.6 | 336.8 | 310.0 | 345.0 | 10,169,031 | 3,380,476,722 | 332.43 | 336.8 | 336.6 | 336.8 | 310.0 | 345.0 | 10,169,031 | 332.43 | 6.92% |
| 2026-04-21 | 0 | 315.0 | 314.4 | 315.0 | 302.0 | 336.2 | 33,822,392 | 10,784,221,247 | 318.85 | 315.0 | 314.4 | 315.0 | 302.0 | 336.2 | 33,822,392 | 318.85 |
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.