Mabwell (Shanghai) Bioscience Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02493 | 2026-04-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 0 | 22.00 | 22.00 | 22.02 | 21.58 | 23.80 | 350,400 | 7,796,848 | 22.251 | 22.00 | 22.00 | 22.02 | 21.58 | 23.80 | 350,400 | 22.251 | -4.84% |
| 2026-07-23 | 0 | 23.12 | 23.00 | 23.20 | 22.80 | 23.56 | 399,400 | 9,198,054 | 23.030 | 23.12 | 23.00 | 23.20 | 22.80 | 23.56 | 399,400 | 23.030 | 1.23% |
| 2026-07-22 | 0 | 22.84 | 22.84 | 23.30 | 22.80 | 24.28 | 465,800 | 10,918,140 | 23.440 | 22.84 | 22.84 | 23.30 | 22.80 | 24.28 | 465,800 | 23.440 | -1.55% |
| 2026-07-21 | 0 | 23.20 | 23.20 | 23.46 | 22.22 | 23.50 | 322,200 | 7,410,456 | 23.000 | 23.20 | 23.20 | 23.46 | 22.22 | 23.50 | 322,200 | 23.000 | -1.11% |
| 2026-07-20 | 0 | 23.46 | 23.46 | 23.66 | 21.90 | 24.22 | 297,000 | 6,933,622 | 23.346 | 23.46 | 23.46 | 23.66 | 21.90 | 24.22 | 297,000 | 23.346 | 5.11% |
| 2026-07-17 | 0 | 22.32 | 22.00 | 22.32 | 21.78 | 25.48 | 615,600 | 13,953,040 | 22.666 | 22.32 | 22.00 | 22.32 | 21.78 | 25.48 | 615,600 | 22.666 | -9.49% |
| 2026-07-16 | 0 | 24.66 | 24.66 | 24.68 | 23.34 | 25.28 | 298,400 | 7,414,368 | 24.847 | 24.66 | 24.66 | 24.68 | 23.34 | 25.28 | 298,400 | 24.847 | -0.48% |
| 2026-07-15 | 0 | 24.78 | 24.62 | 24.80 | 23.50 | 24.94 | 659,000 | 16,201,072 | 24.584 | 24.78 | 24.62 | 24.80 | 23.50 | 24.94 | 659,000 | 24.584 | 6.44% |
| 2026-07-14 | 0 | 23.28 | 23.14 | 23.32 | 22.00 | 23.76 | 327,000 | 7,476,532 | 22.864 | 23.28 | 23.14 | 23.32 | 22.00 | 23.76 | 327,000 | 22.864 | 1.22% |
| 2026-07-13 | 0 | 23.00 | 23.00 | 23.48 | 22.90 | 24.20 | 220,000 | 5,151,072 | 23.414 | 23.00 | 23.00 | 23.48 | 22.90 | 24.20 | 220,000 | 23.414 | -2.13% |
| 2026-07-10 | 0 | 23.50 | 23.20 | 23.50 | 22.40 | 23.84 | 316,200 | 7,370,576 | 23.310 | 23.50 | 23.20 | 23.50 | 22.40 | 23.84 | 316,200 | 23.310 | 4.44% |
| 2026-07-09 | 0 | 22.50 | 22.54 | 22.58 | 22.40 | 24.44 | 251,800 | 5,768,136 | 22.908 | 22.50 | 22.54 | 22.58 | 22.40 | 24.44 | 251,800 | 22.908 | -1.32% |
| 2026-07-08 | 0 | 22.80 | 22.74 | 22.80 | 22.62 | 24.48 | 351,800 | 8,156,336 | 23.185 | 22.80 | 22.74 | 22.80 | 22.62 | 24.48 | 351,800 | 23.185 | -5.00% |
| 2026-07-07 | 0 | 24.00 | 23.90 | 24.00 | 23.84 | 25.58 | 186,600 | 4,574,296 | 24.514 | 24.00 | 23.90 | 24.00 | 23.84 | 25.58 | 186,600 | 24.514 | -5.06% |
| 2026-07-06 | 0 | 25.28 | 24.88 | 25.16 | 24.28 | 26.90 | 1,237,200 | 31,898,196 | 25.783 | 25.28 | 24.88 | 25.16 | 24.28 | 26.90 | 1,237,200 | 25.783 | 2.93% |
| 2026-07-03 | 0 | 24.56 | 24.56 | 24.60 | 23.68 | 25.00 | 426,400 | 10,413,237 | 24.421 | 24.56 | 24.56 | 24.60 | 23.68 | 25.00 | 426,400 | 24.421 | 2.76% |
| 2026-07-02 | 0 | 23.90 | 23.84 | 23.96 | 22.80 | 25.68 | 651,800 | 15,812,188 | 24.259 | 23.90 | 23.84 | 23.96 | 22.80 | 25.68 | 651,800 | 24.259 | 2.49% |
| 2026-06-30 | 0 | 23.32 | 23.32 | 23.38 | 22.06 | 24.30 | 518,400 | 12,202,612 | 23.539 | 23.32 | 23.32 | 23.38 | 22.06 | 24.30 | 518,400 | 23.539 | -2.43% |
| 2026-06-29 | 0 | 23.90 | 23.90 | 23.92 | 20.16 | 24.30 | 595,000 | 14,134,336 | 23.755 | 23.90 | 23.90 | 23.92 | 20.16 | 24.30 | 595,000 | 23.755 | 4.92% |
| 2026-06-26 | 0 | 22.78 | 22.52 | 22.78 | 21.58 | 24.00 | 267,000 | 5,956,180 | 22.308 | 22.78 | 22.52 | 22.78 | 21.58 | 24.00 | 267,000 | 22.308 | -0.26% |
| 2026-06-25 | 0 | 22.84 | 22.80 | 22.84 | 22.22 | 25.04 | 1,309,400 | 30,331,584 | 23.164 | 22.84 | 22.80 | 22.84 | 22.22 | 25.04 | 1,309,400 | 23.164 | -8.86% |
| 2026-06-24 | 0 | 25.06 | 24.74 | 25.06 | 24.72 | 26.62 | 323,200 | 8,408,432 | 26.016 | 25.06 | 24.74 | 25.06 | 24.72 | 26.62 | 323,200 | 26.016 | -3.62% |
| 2026-06-23 | 0 | 26.00 | 25.98 | 26.00 | 25.28 | 27.00 | 615,000 | 16,008,748 | 26.030 | 26.00 | 25.98 | 26.00 | 25.28 | 27.00 | 615,000 | 26.030 | -1.52% |
| 2026-06-22 | 0 | 26.40 | 25.72 | 26.40 | 24.00 | 26.42 | 501,200 | 12,759,784 | 25.458 | 26.40 | 25.72 | 26.40 | 24.00 | 26.42 | 501,200 | 25.458 | 4.43% |
| 2026-06-18 | 0 | 25.28 | 24.90 | 25.28 | 24.78 | 26.96 | 739,400 | 19,097,064 | 25.828 | 25.28 | 24.90 | 25.28 | 24.78 | 26.96 | 739,400 | 25.828 | -0.86% |
| 2026-06-17 | 0 | 25.50 | 25.50 | 25.58 | 24.72 | 26.80 | 625,800 | 16,285,524 | 26.024 | 25.50 | 25.50 | 25.58 | 24.72 | 26.80 | 625,800 | 26.024 | -1.09% |
| 2026-06-16 | 0 | 25.78 | 25.78 | 25.98 | 25.52 | 27.20 | 788,600 | 20,826,892 | 26.410 | 25.78 | 25.78 | 25.98 | 25.52 | 27.20 | 788,600 | 26.410 | -3.59% |
| 2026-06-15 | 0 | 26.74 | 26.62 | 26.74 | 24.78 | 26.98 | 871,800 | 23,058,250 | 26.449 | 26.74 | 26.62 | 26.74 | 24.78 | 26.98 | 871,800 | 26.449 | 6.53% |
| 2026-06-12 | 0 | 25.10 | 25.10 | 26.20 | 25.10 | 27.60 | 2,588,400 | 68,437,776 | 26.440 | 25.10 | 25.10 | 26.20 | 25.10 | 27.60 | 2,588,400 | 26.440 | -1.80% |
| 2026-06-11 | 0 | 25.56 | 25.56 | 25.78 | 24.44 | 26.30 | 2,298,400 | 58,484,776 | 25.446 | 25.56 | 25.56 | 25.78 | 24.44 | 26.30 | 2,298,400 | 25.446 | 4.33% |
| 2026-06-10 | 0 | 24.50 | 24.50 | 24.56 | 22.44 | 29.18 | 9,207,800 | 236,585,721 | 25.694 | 24.50 | 24.50 | 24.56 | 22.44 | 29.18 | 9,207,800 | 25.694 | 9.77% |
| 2026-06-09 | 0 | 22.32 | 22.10 | 22.32 | 20.94 | 22.50 | 936,200 | 20,500,443 | 21.898 | 22.32 | 22.10 | 22.32 | 20.94 | 22.50 | 936,200 | 21.898 | 4.69% |
| 2026-06-08 | 0 | 21.32 | 21.00 | 21.32 | 20.80 | 22.44 | 463,000 | 10,029,924 | 21.663 | 21.32 | 21.00 | 21.32 | 20.80 | 22.44 | 463,000 | 21.663 | -4.82% |
| 2026-06-05 | 0 | 22.40 | 22.18 | 22.40 | 21.94 | 23.26 | 243,000 | 5,441,391 | 22.393 | 22.40 | 22.18 | 22.40 | 21.94 | 23.26 | 243,000 | 22.393 | -1.15% |
| 2026-06-04 | 0 | 22.66 | 22.50 | 22.66 | 22.08 | 23.00 | 292,200 | 6,591,131 | 22.557 | 22.66 | 22.50 | 22.66 | 22.08 | 23.00 | 292,200 | 22.557 | 1.98% |
| 2026-06-03 | 0 | 22.22 | 22.08 | 22.24 | 21.78 | 22.80 | 484,600 | 10,714,776 | 22.111 | 22.22 | 22.08 | 22.24 | 21.78 | 22.80 | 484,600 | 22.111 | -2.11% |
| 2026-06-02 | 0 | 22.70 | 22.70 | 22.86 | 21.92 | 22.88 | 367,400 | 8,218,897 | 22.370 | 22.70 | 22.70 | 22.86 | 21.92 | 22.88 | 367,400 | 22.370 | 1.16% |
| 2026-06-01 | 0 | 22.44 | 22.40 | 22.46 | 22.22 | 23.36 | 531,200 | 11,997,381 | 22.585 | 22.44 | 22.40 | 22.46 | 22.22 | 23.36 | 531,200 | 22.585 | -1.49% |
| 2026-05-29 | 0 | 22.78 | 22.68 | 22.78 | 21.92 | 23.54 | 664,800 | 15,106,084 | 22.723 | 22.78 | 22.68 | 22.78 | 21.92 | 23.54 | 664,800 | 22.723 | -0.18% |
| 2026-05-28 | 0 | 22.82 | 22.60 | 22.84 | 22.50 | 23.80 | 709,600 | 16,250,849 | 22.901 | 22.82 | 22.60 | 22.84 | 22.50 | 23.80 | 709,600 | 22.901 | -3.14% |
| 2026-05-27 | 0 | 23.56 | 23.56 | 23.78 | 22.98 | 23.88 | 398,600 | 9,369,432 | 23.506 | 23.56 | 23.56 | 23.78 | 22.98 | 23.88 | 398,600 | 23.506 | 0.68% |
| 2026-05-26 | 0 | 23.40 | 23.40 | 23.62 | 23.18 | 24.24 | 657,000 | 15,524,392 | 23.629 | 23.40 | 23.40 | 23.62 | 23.18 | 24.24 | 657,000 | 23.629 | -4.18% |
| 2026-05-22 | 0 | 24.42 | 24.12 | 24.42 | 24.10 | 26.38 | 1,062,200 | 26,501,532 | 24.950 | 24.42 | 24.12 | 24.42 | 24.10 | 26.38 | 1,062,200 | 24.950 | -0.41% |
| 2026-05-21 | 0 | 24.52 | 24.52 | 24.58 | 24.32 | 25.50 | 395,500 | 9,791,446 | 24.757 | 24.52 | 24.52 | 24.58 | 24.32 | 25.50 | 395,500 | 24.757 | 1.91% |
| 2026-05-20 | 0 | 24.06 | 24.06 | 24.26 | 24.06 | 25.18 | 534,400 | 13,085,787 | 24.487 | 24.06 | 24.06 | 24.26 | 24.06 | 25.18 | 534,400 | 24.487 | -3.45% |
| 2026-05-19 | 0 | 24.92 | 24.46 | 24.92 | 24.28 | 25.20 | 257,400 | 6,348,000 | 24.662 | 24.92 | 24.46 | 24.92 | 24.28 | 25.20 | 257,400 | 24.662 | 0.24% |
| 2026-05-18 | 0 | 24.86 | 24.86 | 25.06 | 24.52 | 25.12 | 343,200 | 8,479,376 | 24.707 | 24.86 | 24.86 | 25.06 | 24.52 | 25.12 | 343,200 | 24.707 | -2.13% |
| 2026-05-15 | 0 | 25.40 | 25.40 | 25.58 | 25.18 | 26.50 | 564,600 | 14,550,004 | 25.770 | 25.40 | 25.40 | 25.58 | 25.18 | 26.50 | 564,600 | 25.770 | 0.08% |
| 2026-05-14 | 0 | 25.38 | 25.38 | 25.52 | 24.84 | 25.84 | 1,897,800 | 47,832,536 | 25.204 | 25.38 | 25.38 | 25.52 | 24.84 | 25.84 | 1,897,800 | 25.204 | 0.95% |
| 2026-05-13 | 0 | 25.14 | 25.14 | 25.16 | 25.10 | 26.14 | 735,400 | 18,756,724 | 25.505 | 25.14 | 25.14 | 25.16 | 25.10 | 26.14 | 735,400 | 25.505 | -3.38% |
| 2026-05-12 | 0 | 26.02 | 26.02 | 26.04 | 26.00 | 27.00 | 1,640,600 | 43,158,384 | 26.306 | 26.02 | 26.02 | 26.04 | 26.00 | 27.00 | 1,640,600 | 26.306 | -2.33% |
| 2026-05-11 | 0 | 26.64 | 26.64 | 26.86 | 26.10 | 27.86 | 1,821,100 | 49,274,095 | 27.057 | 26.64 | 26.64 | 26.86 | 26.10 | 27.86 | 1,821,100 | 27.057 | 0.23% |
| 2026-05-08 | 0 | 26.58 | 26.56 | 26.58 | 25.82 | 26.88 | 891,800 | 23,450,032 | 26.295 | 26.58 | 26.56 | 26.58 | 25.82 | 26.88 | 891,800 | 26.295 | 0.15% |
| 2026-05-07 | 0 | 26.54 | 26.50 | 26.54 | 26.40 | 28.28 | 1,625,000 | 44,218,313 | 27.211 | 26.54 | 26.50 | 26.54 | 26.40 | 28.28 | 1,625,000 | 27.211 | -1.99% |
| 2026-05-06 | 0 | 27.08 | 27.00 | 27.08 | 26.02 | 27.80 | 1,495,600 | 39,987,778 | 26.737 | 27.08 | 27.00 | 27.08 | 26.02 | 27.80 | 1,495,600 | 26.737 | -0.59% |
| 2026-05-05 | 0 | 27.24 | 27.24 | 27.26 | 27.02 | 28.80 | 452,400 | 12,529,416 | 27.695 | 27.24 | 27.24 | 27.26 | 27.02 | 28.80 | 452,400 | 27.695 | -2.16% |
| 2026-05-04 | 0 | 27.84 | 27.74 | 27.84 | 25.96 | 28.36 | 732,900 | 19,839,939 | 27.070 | 27.84 | 27.74 | 27.84 | 25.96 | 28.36 | 732,900 | 27.070 | 7.24% |
| 2026-04-30 | 0 | 25.96 | 25.96 | 25.98 | 25.60 | 31.46 | 9,378,200 | 262,940,662 | 28.037 | 25.96 | 25.96 | 25.98 | 25.60 | 31.46 | 9,378,200 | 28.037 | 1.88% |
| 2026-04-29 | 0 | 25.48 | 25.48 | 25.52 | 25.48 | 27.94 | 2,506,730 | 66,670,938 | 26.597 | 25.48 | 25.48 | 25.52 | 25.48 | 27.94 | 2,506,730 | 26.597 | -8.35% |
| 2026-04-28 | 0 | 27.80 | 27.72 | 27.80 | 26.44 | 29.90 | 15,006,462 | 424,939,914 | 28.317 | 27.80 | 27.72 | 27.80 | 26.44 | 29.90 | 15,006,462 | 28.317 |
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.