Impact Therapeutics, Inc: H HKD

Exchange Code Listed Last trade Delisted
HK Main 07630  2026-05-13    
Stock code:

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.

Download CSV

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
2026-09-28 0 12.96 12.96 12.98 12.50 14.59 6,362,200 84,051,666 13.211 12.96 12.96 12.98 12.50 14.59 6,362,200 13.211 -4.00%
2026-09-25 0 13.50 13.50 13.56 13.28 14.33 435,400 5,901,872 13.555 13.50 13.50 13.56 13.28 14.33 435,400 13.555 -5.13%
2026-09-24 0 14.23 14.22 14.23 13.63 15.53 8,119,400 115,755,225 14.257 14.23 14.22 14.23 13.63 15.53 8,119,400 14.257 -6.07%
2026-09-23 0 15.15 15.15 15.18 15.00 17.30 10,693,800 171,990,494 16.083 15.15 15.15 15.18 15.00 17.30 10,693,800 16.083 -6.13%
2026-09-22 0 16.14 16.14 16.15 15.42 17.60 13,853,000 226,737,751 16.367 16.14 16.14 16.15 15.42 17.60 13,853,000 16.367 -3.06%
2026-09-21 0 16.65 16.63 16.65 13.70 20.56 44,234,600 778,592,001 17.601 16.65 16.63 16.65 13.70 20.56 44,234,600 17.601 27.78%
2026-09-18 0 13.03 13.03 13.04 11.30 14.24 21,157,400 277,714,272 13.126 13.03 13.03 13.04 11.30 14.24 21,157,400 13.126 15.51%
2026-09-17 0 11.28 11.28 11.34 11.00 11.65 3,453,400 38,847,491 11.249 11.28 11.28 11.34 11.00 11.65 3,453,400 11.249 0.09%
2026-09-16 0 11.27 11.23 11.27 11.12 11.95 3,221,400 36,811,208 11.427 11.27 11.23 11.27 11.12 11.95 3,221,400 11.427 -3.84%
2026-09-15 0 11.72 11.72 11.74 11.53 12.66 6,442,400 77,926,602 12.096 11.72 11.72 11.74 11.53 12.66 6,442,400 12.096 -1.92%
2026-09-14 0 11.95 11.95 11.96 11.93 15.87 14,993,000 206,364,278 13.764 11.95 11.95 11.96 11.93 15.87 14,993,000 13.764 -7.36%
2026-09-11 0 12.90 12.90 13.00 10.70 14.00 9,540,600 119,654,734 12.542 12.90 12.90 13.00 10.70 14.00 9,540,600 12.542 11.02%
2026-09-10 0 11.62 11.62 11.85 11.61 12.87 1,612,000 19,662,852 12.198 11.62 11.62 11.85 11.61 12.87 1,612,000 12.198 -7.34%
2026-09-09 0 12.54 12.54 12.57 12.25 14.54 1,824,400 23,751,186 13.019 12.54 12.54 12.57 12.25 14.54 1,824,400 13.019 -7.66%
2026-09-08 0 13.58 13.46 13.58 13.24 14.68 1,350,200 18,577,498 13.759 13.58 13.46 13.58 13.24 14.68 1,350,200 13.759 -4.30%
2026-09-07 0 14.19 14.19 14.23 14.12 17.10 2,320,380 35,533,999 15.314 14.19 14.19 14.23 14.12 17.10 2,320,380 15.314 -8.98%
2026-09-04 0 15.59 15.41 15.59 14.98 16.10 506,400 7,830,369 15.463 15.59 15.41 15.59 14.98 16.10 506,400 15.463 4.07%
2026-09-03 0 14.98 14.88 14.96 13.80 15.20 466,132 6,773,431 14.531 14.98 14.88 14.96 13.80 15.20 466,132 14.531 11.96%
2026-09-02 0 13.38 13.37 13.90 13.31 14.53 389,600 5,358,259 13.753 13.38 13.37 13.90 13.31 14.53 389,600 13.753 -7.72%
2026-09-01 0 14.50 14.50 14.60 14.22 15.05 224,400 3,281,285 14.622 14.50 14.50 14.60 14.22 15.05 224,400 14.622 0.28%
2026-08-31 0 14.46 14.46 14.98 14.33 15.69 381,400 5,671,542 14.870 14.46 14.46 14.98 14.33 15.69 381,400 14.870 -7.37%
2026-08-28 0 15.61 15.40 15.76 15.21 16.78 645,280 10,276,891 15.926 15.61 15.40 15.76 15.21 16.78 645,280 15.926 -0.57%
2026-08-27 0 15.70 15.69 15.70 13.61 15.74 856,600 12,984,057 15.158 15.70 15.69 15.70 13.61 15.74 856,600 15.158 9.33%
2026-08-26 0 14.36 14.35 14.60 14.20 15.01 481,000 7,019,811 14.594 14.36 14.35 14.60 14.20 15.01 481,000 14.594 1.63%
2026-08-25 0 14.13 13.96 14.13 13.39 14.40 377,893 5,313,488 14.061 14.13 13.96 14.13 13.39 14.40 377,893 14.061 4.51%
2026-08-24 0 13.52 13.30 13.56 12.76 13.70 505,321 6,752,580 13.363 13.52 13.30 13.56 12.76 13.70 505,321 13.363 0.45%
2026-08-21 0 13.46 13.26 13.46 12.12 13.50 829,286 10,914,574 13.161 13.46 13.26 13.46 12.12 13.50 829,286 13.161 10.78%
2026-08-20 0 12.15 12.15 12.40 12.07 13.15 439,017 5,507,890 12.546 12.15 12.15 12.40 12.07 13.15 439,017 12.546 1.33%
2026-08-19 0 11.99 11.99 12.06 11.88 13.42 630,906 7,755,921 12.293 11.99 11.99 12.06 11.88 13.42 630,906 12.293 -10.66%
2026-08-18 0 13.42 13.33 13.46 12.98 13.71 411,076 5,437,127 13.227 13.42 13.33 13.46 12.98 13.71 411,076 13.227 -1.54%
2026-08-17 0 13.63 13.63 13.79 12.84 14.49 1,243,606 17,247,570 13.869 13.63 13.63 13.79 12.84 14.49 1,243,606 13.869 6.15%
2026-08-14 0 12.84 12.75 12.84 11.82 12.90 508,679 6,348,436 12.480 12.84 12.75 12.84 11.82 12.90 508,679 12.480 6.03%
2026-08-13 0 12.11 12.10 12.12 12.11 13.30 828,653 10,526,264 12.703 12.11 12.10 12.12 12.11 13.30 828,653 12.703 -7.84%
2026-08-12 0 13.14 13.13 13.29 12.60 14.50 858,033 11,309,191 13.180 13.14 13.13 13.29 12.60 14.50 858,033 13.180 0.15%
2026-08-11 0 13.12 13.02 13.12 12.20 13.93 1,163,292 15,315,386 13.166 13.12 13.02 13.12 12.20 13.93 1,163,292 13.166 2.02%
2026-08-10 0 12.86 12.86 12.88 12.26 13.50 778,550 9,885,352 12.697 12.86 12.86 12.88 12.26 13.50 778,550 12.697 2.80%
2026-08-07 0 12.51 12.48 12.51 11.80 13.13 597,505 7,624,939 12.761 12.51 12.48 12.51 11.80 13.13 597,505 12.761 4.16%
2026-08-06 0 12.01 12.01 12.03 11.97 13.18 724,696 9,014,031 12.438 12.01 12.01 12.03 11.97 13.18 724,696 12.438 -6.90%
2026-08-05 0 12.90 12.90 12.91 11.90 13.08 557,159 7,003,484 12.570 12.90 12.90 12.91 11.90 13.08 557,159 12.570 6.35%
2026-08-04 0 12.13 12.12 12.13 11.42 12.56 576,212 6,949,535 12.061 12.13 12.12 12.13 11.42 12.56 576,212 12.061 4.57%
2026-08-03 0 11.60 11.60 11.63 11.48 13.23 569,480 6,794,610 11.931 11.60 11.60 11.63 11.48 13.23 569,480 11.931 -12.32%
2026-07-31 0 13.23 12.80 13.25 12.38 13.50 807,400 10,430,071 12.918 13.23 12.80 13.25 12.38 13.50 807,400 12.918 14.84%
2026-07-30 0 11.52 11.51 11.59 11.28 12.30 292,000 3,369,636 11.540 11.52 11.51 11.59 11.28 12.30 292,000 11.540 -3.76%
2026-07-29 0 11.97 11.97 12.00 10.59 12.69 430,700 5,066,441 11.763 11.97 11.97 12.00 10.59 12.69 430,700 11.763 9.32%
2026-07-28 0 10.95 10.90 11.00 10.78 11.59 142,100 1,565,865 11.019 10.95 10.90 11.00 10.78 11.59 142,100 11.019 -4.03%
2026-07-27 0 11.41 11.41 11.50 10.31 11.56 324,700 3,586,914 11.047 11.41 11.41 11.50 10.31 11.56 324,700 11.047 -0.78%
2026-07-24 0 11.50 11.40 11.50 11.50 12.49 275,800 3,301,690 11.971 11.50 11.40 11.50 11.50 12.49 275,800 11.971 -4.64%
2026-07-23 0 12.06 11.88 12.06 11.20 12.60 645,800 7,623,405 11.805 12.06 11.88 12.06 11.20 12.60 645,800 11.805 2.73%
2026-07-22 0 11.74 11.71 12.00 11.57 12.74 451,800 5,452,724 12.069 11.74 11.71 12.00 11.57 12.74 451,800 12.069 -7.85%
2026-07-21 0 12.74 12.74 12.75 12.51 13.53 420,800 5,376,764 12.777 12.74 12.74 12.75 12.51 13.53 420,800 12.777 -3.70%
2026-07-20 0 13.23 13.22 13.23 13.23 14.05 317,200 4,326,082 13.638 13.23 13.22 13.23 13.23 14.05 317,200 13.638 -5.57%
2026-07-17 0 14.01 14.00 14.01 13.99 16.00 670,000 9,665,585 14.426 14.01 14.00 14.01 13.99 16.00 670,000 14.426 -10.76%
2026-07-16 0 15.70 15.68 15.70 15.70 16.71 433,000 6,962,028 16.079 15.70 15.68 15.70 15.70 16.71 433,000 16.079 -6.04%
2026-07-15 0 16.71 16.43 16.71 15.61 17.10 604,700 9,934,408 16.429 16.71 16.43 16.71 15.61 17.10 604,700 16.429 -2.79%
2026-07-14 0 17.19 17.19 17.40 17.19 18.85 264,000 4,700,572 17.805 17.19 17.19 17.40 17.19 18.85 264,000 17.805 -4.82%
2026-07-13 0 18.06 18.04 18.40 18.06 19.70 279,400 5,182,004 18.547 18.06 18.04 18.40 18.06 19.70 279,400 18.547 -7.38%
2026-07-10 0 19.50 18.72 19.50 18.02 19.96 266,452 5,096,692 19.128 19.50 18.72 19.50 18.02 19.96 266,452 19.128 1.14%
2026-07-09 0 19.28 19.00 19.28 18.29 20.00 294,400 5,642,277 19.165 19.28 19.00 19.28 18.29 20.00 294,400 19.165 -1.43%
2026-07-08 0 19.56 18.86 19.56 18.80 20.70 314,400 6,144,583 19.544 19.56 18.86 19.56 18.80 20.70 314,400 19.544 -0.51%
2026-07-07 0 19.66 19.66 19.82 19.56 21.00 276,800 5,588,958 20.191 19.66 19.66 19.82 19.56 21.00 276,800 20.191 -4.10%
2026-07-06 0 20.50 20.08 20.50 19.42 21.06 386,800 7,884,198 20.383 20.50 20.08 20.50 19.42 21.06 386,800 20.383 1.89%
2026-07-03 0 20.12 20.12 20.20 17.22 20.98 1,059,200 21,192,228 20.008 20.12 20.12 20.20 17.22 20.98 1,059,200 20.008 2.13%
2026-07-02 0 19.70 19.69 19.70 19.00 32.00 1,834,180 38,215,496 20.835 19.70 19.69 19.70 19.00 32.00 1,834,180 20.835 -45.40%
2026-06-30 0 36.08 35.90 36.08 35.36 38.00 613,000 22,156,225 36.144 36.08 35.90 36.08 35.36 38.00 613,000 36.144 -2.49%
2026-06-29 0 37.00 36.80 37.00 34.72 37.22 249,260 9,073,268 36.401 37.00 36.80 37.00 34.72 37.22 249,260 36.401 2.15%
2026-06-26 0 36.22 35.66 36.22 35.06 36.60 437,200 15,672,393 35.847 36.22 35.66 36.22 35.06 36.60 437,200 35.847 -2.06%
2026-06-25 0 36.98 35.44 36.98 34.54 36.98 556,800 19,851,082 35.652 36.98 35.44 36.98 34.54 36.98 556,800 35.652 2.55%
2026-06-24 0 36.06 35.60 36.06 35.26 36.20 264,400 9,459,160 35.776 36.06 35.60 36.06 35.26 36.20 264,400 35.776 -0.50%
2026-06-23 0 36.24 36.24 36.30 36.04 37.24 173,200 6,317,596 36.476 36.24 36.24 36.30 36.04 37.24 173,200 36.476 -2.74%
2026-06-22 0 37.26 36.90 37.26 35.58 37.46 357,800 13,251,348 37.036 37.26 36.90 37.26 35.58 37.46 357,800 37.036 0.70%
2026-06-18 0 37.00 37.00 37.02 36.10 37.48 252,200 9,302,636 36.886 37.00 37.00 37.02 36.10 37.48 252,200 36.886 -1.80%
2026-06-17 0 37.68 36.72 37.70 36.08 37.68 203,400 7,503,770 36.892 37.68 36.72 37.70 36.08 37.68 203,400 36.892 0.48%
2026-06-16 0 37.50 37.50 37.52 35.66 37.90 188,400 6,973,404 37.014 37.50 37.50 37.52 35.66 37.90 188,400 37.014 1.68%
2026-06-15 0 36.88 35.96 36.88 35.30 36.88 221,600 8,020,804 36.195 36.88 35.96 36.88 35.30 36.88 221,600 36.195 1.32%
2026-06-12 0 36.40 36.00 36.40 35.60 36.80 1,019,000 36,145,468 35.472 36.40 36.00 36.40 35.60 36.80 1,019,000 35.472 -1.62%
2026-06-11 0 37.00 36.14 37.08 36.10 38.46 230,400 8,459,444 36.716 37.00 36.14 37.08 36.10 38.46 230,400 36.716 0.82%
2026-06-10 0 36.70 36.60 36.70 36.06 37.10 205,600 7,524,014 36.595 36.70 36.60 36.70 36.06 37.10 205,600 36.595 0.00%
2026-06-09 0 36.70 36.58 36.70 35.90 37.56 207,200 7,590,062 36.632 36.70 36.58 36.70 35.90 37.56 207,200 36.632 -1.18%
2026-06-08 0 37.14 37.14 37.18 35.00 37.14 255,800 9,290,764 36.320 37.14 37.14 37.18 35.00 37.14 255,800 36.320 0.32%
2026-06-05 0 37.02 36.52 37.02 36.30 40.06 468,400 17,372,808 37.090 37.02 36.52 37.02 36.30 40.06 468,400 37.090 -7.63%
2026-06-04 0 40.08 39.00 40.08 38.48 40.38 865,000 35,790,708 41.377 40.08 39.00 40.08 38.48 40.38 865,000 41.377 0.10%
2026-06-03 0 40.04 39.80 40.08 39.16 41.36 170,400 6,806,805 39.946 40.04 39.80 40.08 39.16 41.36 170,400 39.946 -1.33%
2026-06-02 0 40.58 39.54 40.58 38.48 42.60 173,800 6,893,370 39.663 40.58 39.54 40.58 38.48 42.60 173,800 39.663 -4.74%
2026-06-01 0 42.60 42.60 42.66 39.30 43.08 218,400 9,066,840 41.515 42.60 42.60 42.66 39.30 43.08 218,400 41.515 6.77%
2026-05-29 0 39.90 39.34 39.90 36.38 42.42 1,573,600 63,303,296 40.228 39.90 39.34 39.90 36.38 42.42 1,573,600 40.228 7.32%
2026-05-28 0 37.18 37.08 37.18 36.52 38.50 232,600 8,708,532 37.440 37.18 37.08 37.18 36.52 38.50 232,600 37.440 -1.48%
2026-05-27 0 37.74 36.70 37.74 36.00 38.40 255,400 9,534,696 37.332 37.74 36.70 37.74 36.00 38.40 255,400 37.332 -1.67%
2026-05-26 0 38.38 38.38 38.40 35.92 39.36 346,000 13,166,231 38.053 38.38 38.38 38.40 35.92 39.36 346,000 38.053 1.80%
2026-05-22 0 37.70 37.44 37.70 32.00 37.94 1,869,090 66,627,710 35.647 37.70 37.44 37.70 32.00 37.94 1,869,090 35.647 19.91%
2026-05-21 0 31.44 31.40 31.90 28.20 37.44 1,571,800 51,478,270 32.751 31.44 31.40 31.90 28.20 37.44 1,571,800 32.751 -16.03%
2026-05-20 0 37.44 37.44 37.46 36.60 39.80 533,000 20,211,418 37.920 37.44 37.44 37.46 36.60 39.80 533,000 37.920 -3.51%
2026-05-19 0 38.80 38.80 39.50 36.98 39.68 390,900 15,052,112 38.506 38.80 38.80 39.50 36.98 39.68 390,900 38.506 1.68%
2026-05-18 0 38.16 37.44 38.16 36.02 40.04 915,364 34,299,499 37.471 38.16 37.44 38.16 36.02 40.04 915,364 37.471 -4.70%
2026-05-15 0 40.04 39.54 40.04 38.98 47.98 1,693,480 71,766,818 42.378 40.04 39.54 40.04 38.98 47.98 1,693,480 42.378 0.10%
2026-05-14 0 40.00 40.00 40.20 37.60 44.80 1,309,880 54,251,104 41.417 40.00 40.00 40.20 37.60 44.80 1,309,880 41.417 -4.44%
2026-05-13 0 41.86 41.86 42.00 33.10 45.80 15,134,972 544,226,903 35.958 41.86 41.86 42.00 33.10 45.80 15,134,972 35.958

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.

Back to top