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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 0 | 60.70 | 60.60 | 60.70 | 58.05 | 62.60 | 964,206 | 58,734,151 | 60.915 | 60.70 | 60.60 | 60.70 | 58.05 | 62.60 | 964,206 | 60.915 | -0.98% |
| 2026-08-13 | 0 | 61.30 | 60.75 | 61.30 | 58.80 | 64.50 | 607,000 | 36,548,655 | 60.212 | 61.30 | 60.75 | 61.30 | 58.80 | 64.50 | 607,000 | 60.212 | 0.49% |
| 2026-08-12 | 0 | 61.00 | 60.05 | 61.00 | 59.80 | 63.50 | 576,600 | 35,527,709 | 61.616 | 61.00 | 60.05 | 61.00 | 59.80 | 63.50 | 576,600 | 61.616 | -2.24% |
| 2026-08-11 | 0 | 62.40 | 62.25 | 62.40 | 61.35 | 65.75 | 566,400 | 35,653,608 | 62.948 | 62.40 | 62.25 | 62.40 | 61.35 | 65.75 | 566,400 | 62.948 | -5.17% |
| 2026-08-10 | 0 | 65.80 | 65.75 | 65.80 | 63.00 | 68.00 | 549,300 | 35,379,560 | 64.408 | 65.80 | 65.75 | 65.80 | 63.00 | 68.00 | 549,300 | 64.408 | 1.54% |
| 2026-08-07 | 0 | 64.80 | 64.20 | 65.00 | 63.10 | 65.35 | 549,200 | 35,420,665 | 64.495 | 64.80 | 64.20 | 65.00 | 63.10 | 65.35 | 549,200 | 64.495 | 0.93% |
| 2026-08-06 | 0 | 64.20 | 63.90 | 64.20 | 62.40 | 64.25 | 559,800 | 35,363,422 | 63.172 | 64.20 | 63.90 | 64.20 | 62.40 | 64.25 | 559,800 | 63.172 | 0.86% |
| 2026-08-05 | 0 | 63.65 | 63.65 | 63.70 | 61.00 | 65.00 | 563,940 | 35,633,968 | 63.188 | 63.65 | 63.65 | 63.70 | 61.00 | 65.00 | 563,940 | 63.188 | 3.08% |
| 2026-08-04 | 0 | 61.75 | 61.45 | 61.75 | 61.15 | 63.80 | 576,200 | 35,974,835 | 62.435 | 61.75 | 61.45 | 61.75 | 61.15 | 63.80 | 576,200 | 62.435 | -1.12% |
| 2026-08-03 | 0 | 62.45 | 62.00 | 62.45 | 57.50 | 62.90 | 593,500 | 36,073,085 | 60.780 | 62.45 | 62.00 | 62.45 | 57.50 | 62.90 | 593,500 | 60.780 | 6.12% |
| 2026-07-31 | 0 | 58.85 | 58.10 | 58.85 | 56.00 | 59.95 | 209,600 | 12,171,460 | 58.070 | 58.85 | 58.10 | 58.85 | 56.00 | 59.95 | 209,600 | 58.070 | 2.35% |
| 2026-07-30 | 0 | 57.50 | 56.45 | 57.50 | 56.25 | 59.50 | 89,500 | 5,187,515 | 57.961 | 57.50 | 56.45 | 57.50 | 56.25 | 59.50 | 89,500 | 57.961 | 1.23% |
| 2026-07-29 | 0 | 56.80 | 56.70 | 56.90 | 55.45 | 57.85 | 685,700 | 38,640,237 | 56.352 | 56.80 | 56.70 | 56.90 | 55.45 | 57.85 | 685,700 | 56.352 | 0.26% |
| 2026-07-28 | 0 | 56.65 | 56.40 | 56.65 | 54.45 | 57.35 | 716,700 | 40,258,515 | 56.172 | 56.65 | 56.40 | 56.65 | 54.45 | 57.35 | 716,700 | 56.172 | 0.18% |
| 2026-07-27 | 0 | 56.55 | 56.50 | 56.70 | 53.05 | 57.40 | 679,300 | 37,818,415 | 55.673 | 56.55 | 56.50 | 56.70 | 53.05 | 57.40 | 679,300 | 55.673 | -1.74% |
| 2026-07-24 | 0 | 57.55 | 57.30 | 58.00 | 55.55 | 58.70 | 648,406 | 37,065,483 | 57.164 | 57.55 | 57.30 | 58.00 | 55.55 | 58.70 | 648,406 | 57.164 | 0.61% |
| 2026-07-23 | 0 | 57.20 | 57.20 | 57.25 | 53.85 | 59.00 | 632,400 | 36,219,640 | 57.273 | 57.20 | 57.20 | 57.25 | 53.85 | 59.00 | 632,400 | 57.273 | 2.79% |
| 2026-07-22 | 0 | 55.65 | 55.00 | 55.95 | 54.35 | 60.40 | 685,600 | 39,468,290 | 57.568 | 55.65 | 55.00 | 55.95 | 54.35 | 60.40 | 685,600 | 57.568 | -7.25% |
| 2026-07-21 | 0 | 60.00 | 58.75 | 60.00 | 55.05 | 61.00 | 694,100 | 40,167,935 | 57.871 | 60.00 | 58.75 | 60.00 | 55.05 | 61.00 | 694,100 | 57.871 | 6.19% |
| 2026-07-20 | 0 | 56.50 | 56.40 | 56.50 | 52.35 | 61.50 | 688,212 | 38,995,718 | 56.662 | 56.50 | 56.40 | 56.50 | 52.35 | 61.50 | 688,212 | 56.662 | -2.25% |
| 2026-07-17 | 0 | 57.80 | 57.50 | 57.80 | 55.25 | 67.75 | 703,800 | 42,047,999 | 59.744 | 57.80 | 57.50 | 57.80 | 55.25 | 67.75 | 703,800 | 59.744 | -12.42% |
| 2026-07-16 | 0 | 66.00 | 66.00 | 66.15 | 59.00 | 66.40 | 631,400 | 39,029,372 | 61.814 | 66.00 | 66.00 | 66.15 | 59.00 | 66.40 | 631,400 | 61.814 | 9.18% |
| 2026-07-15 | 0 | 60.45 | 59.95 | 60.45 | 59.45 | 61.80 | 534,600 | 32,239,240 | 60.305 | 60.45 | 59.95 | 60.45 | 59.45 | 61.80 | 534,600 | 60.305 | -2.18% |
| 2026-07-14 | 0 | 61.80 | 61.55 | 61.80 | 59.50 | 63.20 | 508,528 | 31,604,199 | 62.148 | 61.80 | 61.55 | 61.80 | 59.50 | 63.20 | 508,528 | 62.148 | -0.32% |
| 2026-07-13 | 0 | 62.00 | 62.00 | 62.60 | 59.10 | 64.60 | 149,812 | 9,215,044 | 61.511 | 62.00 | 62.00 | 62.60 | 59.10 | 64.60 | 149,812 | 61.511 | -3.95% |
| 2026-07-10 | 0 | 64.55 | 64.10 | 64.65 | 61.20 | 70.95 | 538,200 | 36,380,845 | 67.597 | 64.55 | 64.10 | 64.65 | 61.20 | 70.95 | 538,200 | 67.597 | -6.45% |
| 2026-07-09 | 0 | 69.00 | 68.50 | 69.00 | 68.15 | 73.40 | 493,000 | 34,460,667 | 69.900 | 69.00 | 68.50 | 69.00 | 68.15 | 73.40 | 493,000 | 69.900 | -1.78% |
| 2026-07-08 | 0 | 70.25 | 68.95 | 70.25 | 63.90 | 70.80 | 478,900 | 33,003,422 | 68.915 | 70.25 | 68.95 | 70.25 | 63.90 | 70.80 | 478,900 | 68.915 | 2.11% |
| 2026-07-07 | 0 | 68.80 | 67.40 | 68.80 | 65.50 | 71.45 | 492,420 | 34,029,339 | 69.106 | 68.80 | 67.40 | 68.80 | 65.50 | 71.45 | 492,420 | 69.106 | 4.24% |
| 2026-07-06 | 0 | 66.00 | 66.00 | 66.45 | 56.00 | 66.50 | 534,310 | 33,857,533 | 63.367 | 66.00 | 66.00 | 66.45 | 56.00 | 66.50 | 534,310 | 63.367 | 5.77% |
| 2026-07-03 | 0 | 62.40 | 62.40 | 62.50 | 56.85 | 62.85 | 588,600 | 35,982,010 | 61.132 | 62.40 | 62.40 | 62.50 | 56.85 | 62.85 | 588,600 | 61.132 | 5.05% |
| 2026-07-02 | 0 | 59.40 | 57.30 | 59.40 | 57.40 | 67.90 | 276,550 | 16,899,380 | 61.108 | 59.40 | 57.30 | 59.40 | 57.40 | 67.90 | 276,550 | 61.108 | -12.52% |
| 2026-06-30 | 0 | 67.90 | 67.00 | 67.90 | 65.20 | 68.35 | 556,200 | 37,384,346 | 67.214 | 67.90 | 67.00 | 67.90 | 65.20 | 68.35 | 556,200 | 67.214 | 0.00% |
| 2026-06-29 | 0 | 67.90 | 67.20 | 67.90 | 66.50 | 69.10 | 531,550 | 36,074,162 | 67.866 | 67.90 | 67.20 | 67.90 | 66.50 | 69.10 | 531,550 | 67.866 | 0.07% |
| 2026-06-26 | 0 | 67.85 | 66.90 | 67.85 | 65.70 | 71.00 | 208,220 | 14,048,472 | 67.469 | 67.85 | 66.90 | 67.85 | 65.70 | 71.00 | 208,220 | 67.469 | -4.44% |
| 2026-06-25 | 0 | 71.00 | 70.50 | 71.00 | 68.40 | 74.45 | 473,300 | 33,515,730 | 70.813 | 71.00 | 70.50 | 71.00 | 68.40 | 74.45 | 473,300 | 70.813 | -2.34% |
| 2026-06-24 | 0 | 72.70 | 71.35 | 72.70 | 69.15 | 73.50 | 451,590 | 32,657,618 | 72.317 | 72.70 | 71.35 | 72.70 | 69.15 | 73.50 | 451,590 | 72.317 | 0.69% |
| 2026-06-23 | 0 | 72.20 | 71.70 | 72.20 | 70.80 | 72.95 | 490,400 | 35,141,835 | 71.660 | 72.20 | 71.70 | 72.20 | 70.80 | 72.95 | 490,400 | 71.660 | 1.33% |
| 2026-06-22 | 0 | 71.25 | 70.10 | 71.25 | 68.30 | 72.00 | 457,200 | 32,017,555 | 70.030 | 71.25 | 70.10 | 71.25 | 68.30 | 72.00 | 457,200 | 70.030 | -0.35% |
| 2026-06-18 | 0 | 71.50 | 70.40 | 71.50 | 70.20 | 71.90 | 494,000 | 35,036,465 | 70.924 | 71.50 | 70.40 | 71.50 | 70.20 | 71.90 | 494,000 | 70.924 | 0.92% |
| 2026-06-17 | 0 | 70.85 | 70.00 | 70.85 | 69.65 | 72.55 | 471,210 | 33,406,083 | 70.894 | 70.85 | 70.00 | 70.85 | 69.65 | 72.55 | 471,210 | 70.894 | 0.57% |
| 2026-06-16 | 0 | 70.45 | 70.10 | 70.45 | 68.30 | 75.40 | 626,840 | 44,576,753 | 71.113 | 70.45 | 70.10 | 70.45 | 68.30 | 75.40 | 626,840 | 71.113 | -6.44% |
| 2026-06-15 | 0 | 75.30 | 74.90 | 75.30 | 72.70 | 79.15 | 444,900 | 34,181,755 | 76.830 | 75.30 | 74.90 | 75.30 | 72.70 | 79.15 | 444,900 | 76.830 | -0.92% |
| 2026-06-12 | 0 | 76.00 | 75.90 | 76.00 | 75.50 | 83.95 | 464,400 | 36,795,027 | 79.231 | 76.00 | 75.90 | 76.00 | 75.50 | 83.95 | 464,400 | 79.231 | -8.43% |
| 2026-06-11 | 0 | 83.00 | 82.90 | 83.00 | 79.60 | 83.50 | 411,700 | 33,318,960 | 80.930 | 83.00 | 82.90 | 83.00 | 79.60 | 83.50 | 411,700 | 80.930 | 0.12% |
| 2026-06-10 | 0 | 82.90 | 81.90 | 82.30 | 81.20 | 87.50 | 453,500 | 37,921,515 | 83.620 | 82.90 | 81.90 | 82.30 | 81.20 | 87.50 | 453,500 | 83.620 | 1.10% |
| 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.