Shanghai Sunmi Technology Co., Ltd: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06810 | 2026-04-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-09 | 0 | 82.00 | 80.55 | 82.00 | 74.85 | 84.30 | 476,536 | 38,274,117 | 80.317 | 82.00 | 80.55 | 82.00 | 74.85 | 84.30 | 476,536 | 80.317 | 9.55% |
| 2026-06-08 | 0 | 74.85 | 72.50 | 74.85 | 68.20 | 76.10 | 468,100 | 34,783,255 | 74.307 | 74.85 | 72.50 | 74.85 | 68.20 | 76.10 | 468,100 | 74.307 | -0.93% |
| 2026-06-05 | 0 | 75.55 | 74.45 | 75.55 | 72.10 | 76.50 | 464,300 | 34,823,145 | 75.001 | 75.55 | 74.45 | 75.55 | 72.10 | 76.50 | 464,300 | 75.001 | 3.42% |
| 2026-06-04 | 0 | 73.05 | 72.85 | 73.05 | 72.50 | 77.80 | 453,254 | 34,196,885 | 75.448 | 73.05 | 72.85 | 73.05 | 72.50 | 77.80 | 453,254 | 75.448 | -3.88% |
| 2026-06-03 | 0 | 76.00 | 76.00 | 77.00 | 74.70 | 78.00 | 430,010 | 32,991,362 | 76.722 | 76.00 | 76.00 | 77.00 | 74.70 | 78.00 | 430,010 | 76.722 | 1.33% |
| 2026-06-02 | 0 | 75.00 | 74.55 | 75.00 | 72.00 | 75.00 | 460,760 | 33,958,966 | 73.702 | 75.00 | 74.55 | 75.00 | 72.00 | 75.00 | 460,760 | 73.702 | 0.07% |
| 2026-06-01 | 0 | 74.95 | 72.30 | 74.95 | 72.35 | 78.00 | 536,400 | 40,395,665 | 75.309 | 74.95 | 72.30 | 74.95 | 72.35 | 78.00 | 536,400 | 75.309 | 0.74% |
| 2026-05-29 | 0 | 74.40 | 73.00 | 74.40 | 72.25 | 75.80 | 458,100 | 33,983,225 | 74.183 | 74.40 | 73.00 | 74.40 | 72.25 | 75.80 | 458,100 | 74.183 | 0.54% |
| 2026-05-28 | 0 | 74.00 | 73.95 | 74.00 | 72.40 | 75.30 | 476,700 | 35,189,330 | 73.819 | 74.00 | 73.95 | 74.00 | 72.40 | 75.30 | 476,700 | 73.819 | -1.33% |
| 2026-05-27 | 0 | 75.00 | 75.00 | 75.10 | 71.65 | 75.45 | 517,600 | 38,480,397 | 74.344 | 75.00 | 75.00 | 75.10 | 71.65 | 75.45 | 517,600 | 74.344 | 2.60% |
| 2026-05-26 | 0 | 73.10 | 72.40 | 73.10 | 68.00 | 76.20 | 193,600 | 14,216,335 | 73.431 | 73.10 | 72.40 | 73.10 | 68.00 | 76.20 | 193,600 | 73.431 | 1.53% |
| 2026-05-22 | 0 | 72.00 | 71.80 | 72.65 | 67.35 | 72.80 | 334,120 | 23,618,354 | 70.688 | 72.00 | 71.80 | 72.65 | 67.35 | 72.80 | 334,120 | 70.688 | 4.35% |
| 2026-05-21 | 0 | 69.00 | 68.40 | 69.00 | 68.40 | 70.90 | 256,500 | 17,896,525 | 69.772 | 69.00 | 68.40 | 69.00 | 68.40 | 70.90 | 256,500 | 69.772 | -2.13% |
| 2026-05-20 | 0 | 70.50 | 70.50 | 70.60 | 66.05 | 70.60 | 207,100 | 14,337,705 | 69.231 | 70.50 | 70.50 | 70.60 | 66.05 | 70.60 | 207,100 | 69.231 | 0.28% |
| 2026-05-19 | 0 | 70.30 | 70.00 | 70.30 | 69.00 | 71.30 | 93,900 | 6,540,425 | 69.653 | 70.30 | 70.00 | 70.30 | 69.00 | 71.30 | 93,900 | 69.653 | -0.21% |
| 2026-05-18 | 0 | 70.45 | 69.80 | 70.45 | 69.65 | 72.40 | 131,900 | 9,330,475 | 70.739 | 70.45 | 69.80 | 70.45 | 69.65 | 72.40 | 131,900 | 70.739 | -1.26% |
| 2026-05-15 | 0 | 71.35 | 71.30 | 71.70 | 71.00 | 75.45 | 156,300 | 11,304,320 | 72.325 | 71.35 | 71.30 | 71.70 | 71.00 | 75.45 | 156,300 | 72.325 | -5.37% |
| 2026-05-14 | 0 | 75.40 | 75.40 | 76.00 | 75.05 | 83.00 | 119,700 | 9,385,225 | 78.406 | 75.40 | 75.40 | 76.00 | 75.05 | 83.00 | 119,700 | 78.406 | -6.63% |
| 2026-05-13 | 0 | 80.75 | 80.00 | 80.75 | 72.00 | 81.05 | 250,908 | 19,293,427 | 76.894 | 80.75 | 80.00 | 80.75 | 72.00 | 81.05 | 250,908 | 76.894 | 5.21% |
| 2026-05-12 | 0 | 76.75 | 76.50 | 76.75 | 73.00 | 78.70 | 212,400 | 16,289,230 | 76.691 | 76.75 | 76.50 | 76.75 | 73.00 | 78.70 | 212,400 | 76.691 | 3.72% |
| 2026-05-11 | 0 | 74.00 | 74.00 | 74.50 | 70.00 | 77.60 | 689,090 | 51,795,370 | 75.165 | 74.00 | 74.00 | 74.50 | 70.00 | 77.60 | 689,090 | 75.165 | -1.33% |
| 2026-05-08 | 0 | 75.00 | 75.00 | 75.05 | 75.00 | 81.40 | 319,500 | 24,650,698 | 77.154 | 75.00 | 75.00 | 75.05 | 75.00 | 81.40 | 319,500 | 77.154 | -4.70% |
| 2026-05-07 | 0 | 78.70 | 78.70 | 78.80 | 77.25 | 80.95 | 250,920 | 19,887,652 | 79.259 | 78.70 | 78.70 | 78.80 | 77.25 | 80.95 | 250,920 | 79.259 | 1.81% |
| 2026-05-06 | 0 | 77.30 | 77.30 | 77.80 | 75.20 | 83.05 | 519,320 | 40,619,590 | 78.217 | 77.30 | 77.30 | 77.80 | 75.20 | 83.05 | 519,320 | 78.217 | -0.77% |
| 2026-05-05 | 0 | 77.90 | 77.70 | 78.00 | 77.00 | 81.90 | 464,100 | 36,495,955 | 78.638 | 77.90 | 77.70 | 78.00 | 77.00 | 81.90 | 464,100 | 78.638 | -4.94% |
| 2026-05-04 | 0 | 81.95 | 81.95 | 82.00 | 75.00 | 84.50 | 749,000 | 60,996,237 | 81.437 | 81.95 | 81.95 | 82.00 | 75.00 | 84.50 | 749,000 | 81.437 | 2.44% |
| 2026-04-30 | 0 | 80.00 | 80.00 | 80.05 | 80.00 | 86.00 | 964,900 | 78,379,307 | 81.230 | 80.00 | 80.00 | 80.05 | 80.00 | 86.00 | 964,900 | 81.230 | -5.66% |
| 2026-04-29 | 0 | 84.80 | 84.45 | 84.80 | 80.65 | 99.80 | 11,753,398 | 1,092,451,922 | 92.948 | 84.80 | 84.45 | 84.80 | 80.65 | 99.80 | 11,753,398 | 92.948 |
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.