Shanghai Top Numerical Control Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 07688  2026-05-20    
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
2026-10-26 0 18.50 18.50 18.59 17.88 19.32 1,290,100 24,039,366 18.634 18.50 18.50 18.59 17.88 19.32 1,290,100 18.634 0.27%
2026-10-23 0 18.45 18.45 18.48 18.09 19.65 2,275,989 42,987,702 18.887 18.45 18.45 18.48 18.09 19.65 2,275,989 18.887 -3.91%
2026-10-22 0 19.20 19.20 19.24 18.54 20.10 1,274,600 24,457,048 19.188 19.20 19.20 19.24 18.54 20.10 1,274,600 19.188 -3.13%
2026-10-21 0 19.82 19.81 19.89 19.00 20.16 2,916,600 56,858,026 19.495 19.82 19.81 19.89 19.00 20.16 2,916,600 19.495 7.25%
2026-10-20 0 18.48 18.46 18.48 18.48 20.42 3,072,300 60,027,198 19.538 18.48 18.46 18.48 18.48 20.42 3,072,300 19.538 -6.19%
2026-10-16 0 19.70 19.70 19.92 17.73 21.14 4,382,100 85,080,559 19.415 19.70 19.70 19.92 17.73 21.14 4,382,100 19.415 6.89%
2026-10-15 0 18.43 18.31 18.45 17.81 19.40 1,941,300 36,045,770 18.568 18.43 18.31 18.45 17.81 19.40 1,941,300 18.568 -1.97%
2026-10-14 0 18.80 18.80 19.05 18.27 20.42 2,731,600 53,125,351 19.448 18.80 18.80 19.05 18.27 20.42 2,731,600 19.448 2.90%
2026-10-13 0 18.27 18.14 18.27 17.82 21.00 2,499,593 47,908,500 19.167 18.27 18.14 18.27 17.82 21.00 2,499,593 19.167 -9.82%
2026-10-12 0 20.26 20.26 20.34 19.37 20.76 2,152,000 43,460,630 20.195 20.26 20.26 20.34 19.37 20.76 2,152,000 20.195 -1.27%
2026-10-09 0 20.52 20.52 20.56 17.50 20.94 3,223,107 63,428,127 19.679 20.52 20.52 20.56 17.50 20.94 3,223,107 19.679 15.74%
2026-10-08 0 17.73 17.54 17.73 17.45 20.10 1,150,700 21,739,151 18.892 17.73 17.54 17.73 17.45 20.10 1,150,700 18.892 -3.64%
2026-10-07 0 18.40 18.22 18.40 17.89 18.83 596,400 10,956,976 18.372 18.40 18.22 18.40 17.89 18.83 596,400 18.372 -1.34%
2026-10-06 0 18.65 18.65 18.66 18.34 19.08 565,900 10,619,173 18.765 18.65 18.65 18.66 18.34 19.08 565,900 18.765 0.54%
2026-10-05 0 18.55 18.50 18.55 17.64 19.01 624,100 11,345,934 18.180 18.55 18.50 18.55 17.64 19.01 624,100 18.180 0.43%
2026-10-02 0 18.47 18.38 18.47 18.37 19.50 250,900 4,721,674 18.819 18.47 18.38 18.47 18.37 19.50 250,900 18.819 -7.65%
2026-09-30 0 20.00 20.00 20.02 20.00 21.82 1,193,600 24,391,958 20.436 20.00 20.00 20.02 20.00 21.82 1,193,600 20.436 -7.49%
2026-09-29 0 21.62 21.12 21.62 20.72 22.98 1,330,200 28,631,622 21.524 21.62 21.12 21.62 20.72 22.98 1,330,200 21.524 -1.28%
2026-09-28 0 21.90 21.88 21.90 20.52 22.50 1,951,800 42,255,332 21.649 21.90 21.88 21.90 20.52 22.50 1,951,800 21.649 4.29%
2026-09-25 0 21.00 21.00 21.24 20.54 22.00 214,100 4,538,776 21.199 21.00 21.00 21.24 20.54 22.00 214,100 21.199 -5.91%
2026-09-24 0 22.32 22.30 22.32 20.44 22.32 1,274,700 27,672,856 21.709 22.32 22.30 22.32 20.44 22.32 1,274,700 21.709 6.18%
2026-09-23 0 21.02 21.02 21.08 19.71 21.56 1,888,500 39,598,997 20.968 21.02 21.02 21.08 19.71 21.56 1,888,500 20.968 5.10%
2026-09-22 0 20.00 20.00 20.06 19.65 21.20 1,146,400 23,193,054 20.231 20.00 20.00 20.06 19.65 21.20 1,146,400 20.231 -2.63%
2026-09-21 0 20.54 20.52 20.64 20.16 22.08 1,190,100 24,890,834 20.915 20.54 20.52 20.64 20.16 22.08 1,190,100 20.915 -3.20%
2026-09-18 0 21.22 21.22 21.26 20.00 22.42 2,031,200 43,024,870 21.182 21.22 21.22 21.26 20.00 22.42 2,031,200 21.182 7.33%
2026-09-17 0 19.77 19.77 19.87 19.21 20.38 1,081,000 21,348,767 19.749 19.77 19.77 19.87 19.21 20.38 1,081,000 19.749 -0.10%
2026-09-16 0 19.79 19.79 19.80 18.36 20.40 1,924,300 37,762,578 19.624 19.79 19.79 19.80 18.36 20.40 1,924,300 19.624 6.40%
2026-09-15 0 18.60 18.54 18.60 17.50 19.15 1,385,200 25,524,588 18.427 18.60 18.54 18.60 17.50 19.15 1,385,200 18.427 3.62%
2026-09-14 0 17.95 17.65 17.95 17.48 19.50 1,802,100 33,003,055 18.314 17.95 17.65 17.95 17.48 19.50 1,802,100 18.314 -6.51%
2026-09-11 0 19.20 19.20 19.30 17.70 19.44 1,680,600 31,423,255 18.698 19.20 19.20 19.30 17.70 19.44 1,680,600 18.698 3.78%
2026-09-10 0 18.50 18.46 18.50 17.70 20.96 2,742,000 51,467,301 18.770 18.50 18.46 18.50 17.70 20.96 2,742,000 18.770 -10.02%
2026-09-09 0 20.56 20.56 20.58 18.25 20.80 2,802,500 55,475,778 19.795 20.56 20.56 20.58 18.25 20.80 2,802,500 19.795 10.84%
2026-09-08 0 18.55 18.55 18.62 18.50 20.40 1,662,900 31,564,126 18.981 18.55 18.55 18.62 18.50 20.40 1,662,900 18.981 -8.62%
2026-09-07 0 20.30 20.30 20.40 18.89 21.34 6,607,326 132,025,354 19.982 20.30 20.30 20.40 18.89 21.34 6,607,326 19.982 4.80%
2026-09-04 0 19.37 19.34 19.38 16.72 19.50 4,570,265 84,280,113 18.441 19.37 19.34 19.38 16.72 19.50 4,570,265 18.441 15.85%
2026-09-03 0 16.72 16.72 16.88 16.32 17.45 3,760,900 62,552,193 16.632 16.72 16.72 16.88 16.32 17.45 3,760,900 16.632 -1.94%
2026-09-02 0 17.05 17.05 17.13 15.84 17.14 3,987,300 64,888,029 16.274 17.05 17.05 17.13 15.84 17.14 3,987,300 16.274 5.25%
2026-09-01 0 16.20 16.19 16.20 16.03 16.53 3,746,100 61,017,861 16.288 16.20 16.19 16.20 16.03 16.53 3,746,100 16.288 -1.88%
2026-08-31 0 16.51 16.51 16.56 15.20 17.25 2,130,300 35,197,981 16.523 16.51 16.51 16.56 15.20 17.25 2,130,300 16.523 5.36%
2026-08-28 0 15.67 15.64 15.76 15.40 16.21 2,028,400 31,923,885 15.738 15.67 15.64 15.76 15.40 16.21 2,028,400 15.738 -1.14%
2026-08-27 0 15.85 15.85 15.90 15.79 16.67 1,996,200 32,038,595 16.050 15.85 15.85 15.90 15.79 16.67 1,996,200 16.050 -1.49%
2026-08-26 0 16.09 16.00 16.09 16.09 16.70 2,013,700 33,036,688 16.406 16.09 16.00 16.09 16.09 16.70 2,013,700 16.406 -1.41%
2026-08-25 0 16.32 16.16 16.32 15.81 16.90 1,990,700 32,379,476 16.265 16.32 16.16 16.32 15.81 16.90 1,990,700 16.265 -0.49%
2026-08-24 0 16.40 16.35 16.45 16.00 16.91 2,606,615 43,114,069 16.540 16.40 16.35 16.45 16.00 16.91 2,606,615 16.540 0.24%
2026-08-21 0 16.36 16.34 16.36 15.51 16.50 2,551,800 41,055,370 16.089 16.36 16.34 16.36 15.51 16.50 2,551,800 16.089 1.30%
2026-08-20 0 16.15 16.15 16.28 14.75 16.26 2,684,800 41,566,839 15.482 16.15 16.15 16.28 14.75 16.26 2,684,800 15.482 6.46%
2026-08-19 0 15.17 15.17 15.23 14.75 16.79 2,385,426 37,123,063 15.562 15.17 15.17 15.23 14.75 16.79 2,385,426 15.562 -6.65%
2026-08-18 0 16.25 16.20 16.25 16.16 17.76 2,497,000 41,648,652 16.679 16.25 16.20 16.25 16.16 17.76 2,497,000 16.679 -3.73%
2026-08-17 0 16.88 16.85 16.88 16.34 17.78 2,434,900 41,989,587 17.245 16.88 16.85 16.88 16.34 17.78 2,434,900 17.245 1.63%
2026-08-14 0 16.61 16.59 16.72 16.08 18.60 2,540,800 43,964,756 17.304 16.61 16.59 16.72 16.08 18.60 2,540,800 17.304 1.40%
2026-08-13 0 16.38 16.38 16.39 16.35 17.51 2,335,300 39,617,696 16.965 16.38 16.38 16.39 16.35 17.51 2,335,300 16.965 -3.53%
2026-08-12 0 16.98 16.98 17.04 15.80 17.88 2,257,000 38,246,926 16.946 16.98 16.98 17.04 15.80 17.88 2,257,000 16.946 7.47%
2026-08-11 0 15.80 15.80 15.84 15.75 17.46 1,865,300 30,330,446 16.260 15.80 15.80 15.84 15.75 17.46 1,865,300 16.260 -5.39%
2026-08-10 0 16.70 16.70 16.74 16.24 18.84 1,460,600 25,331,717 17.343 16.70 16.70 16.74 16.24 18.84 1,460,600 17.343 -5.28%
2026-08-07 0 17.63 17.63 17.77 16.82 18.22 932,500 16,562,185 17.761 17.63 17.63 17.77 16.82 18.22 932,500 17.761 4.82%
2026-08-06 0 16.82 16.81 16.82 16.40 17.50 712,300 11,980,137 16.819 16.82 16.81 16.82 16.40 17.50 712,300 16.819 -1.58%
2026-08-05 0 17.09 17.00 17.09 16.00 17.10 696,899 11,611,428 16.662 17.09 17.00 17.09 16.00 17.10 696,899 16.662 7.96%
2026-08-04 0 15.83 15.83 15.89 14.39 16.40 1,300,500 20,259,913 15.579 15.83 15.83 15.89 14.39 16.40 1,300,500 15.579 9.78%
2026-08-03 0 14.42 14.42 14.43 14.00 15.20 721,000 10,499,437 14.562 14.42 14.42 14.43 14.00 15.20 721,000 14.562 2.27%
2026-07-31 0 14.10 13.96 14.10 12.43 15.07 1,672,380 23,344,796 13.959 14.10 13.96 14.10 12.43 15.07 1,672,380 13.959 13.89%
2026-07-30 0 12.38 12.37 12.66 12.20 13.21 731,500 9,253,502 12.650 12.38 12.37 12.66 12.20 13.21 731,500 12.650 -4.84%
2026-07-29 0 13.01 12.95 13.01 12.31 13.39 475,485 6,068,311 12.762 13.01 12.95 13.01 12.31 13.39 475,485 12.762 0.08%
2026-07-28 0 13.00 13.00 13.04 12.12 13.29 647,400 8,178,471 12.633 13.00 13.00 13.04 12.12 13.29 647,400 12.633 -2.99%
2026-07-27 0 13.40 13.30 13.40 13.16 14.13 185,000 2,509,051 13.562 13.40 13.30 13.40 13.16 14.13 185,000 13.562 0.45%
2026-07-24 0 13.34 13.34 13.40 13.11 14.00 435,800 5,811,371 13.335 13.34 13.34 13.40 13.11 14.00 435,800 13.335 -4.17%
2026-07-23 0 13.92 13.90 13.92 13.19 14.15 632,000 8,638,106 13.668 13.92 13.90 13.92 13.19 14.15 632,000 13.668 6.99%
2026-07-22 0 13.01 13.01 13.02 13.01 14.18 424,600 5,720,966 13.474 13.01 13.01 13.02 13.01 14.18 424,600 13.474 -10.03%
2026-07-21 0 14.46 14.26 14.46 12.84 14.74 709,000 9,853,332 13.898 14.46 14.26 14.46 12.84 14.74 709,000 13.898 5.47%
2026-07-20 0 13.71 13.71 13.78 13.40 15.28 1,114,300 15,699,703 14.089 13.71 13.71 13.78 13.40 15.28 1,114,300 14.089 -8.60%
2026-07-17 0 15.00 15.00 15.01 14.94 18.50 866,800 14,142,057 16.315 15.00 15.00 15.01 14.94 18.50 866,800 16.315 -19.35%
2026-07-16 0 18.60 18.60 18.61 18.60 20.38 893,300 17,269,995 19.333 18.60 18.60 18.61 18.60 20.38 893,300 19.333 -8.37%
2026-07-15 0 20.30 20.00 20.30 19.50 20.98 885,600 17,981,397 20.304 20.30 20.00 20.30 19.50 20.98 885,600 20.304 1.30%
2026-07-14 0 20.04 20.04 20.06 19.20 22.30 775,600 15,805,776 20.379 20.04 20.04 20.06 19.20 22.30 775,600 20.379 -8.83%
2026-07-13 0 21.98 21.98 22.26 21.88 23.94 593,900 13,443,773 22.636 21.98 21.98 22.26 21.88 23.94 593,900 22.636 -7.72%
2026-07-10 0 23.82 23.82 24.00 20.62 26.50 2,667,840 63,014,383 23.620 23.82 23.82 24.00 20.62 26.50 2,667,840 23.620 13.54%
2026-07-09 0 20.98 20.98 21.00 20.00 21.32 590,400 12,272,776 20.787 20.98 20.98 21.00 20.00 21.32 590,400 20.787 0.77%
2026-07-08 0 20.82 20.20 20.82 19.60 21.08 412,200 8,410,099 20.403 20.82 20.20 20.82 19.60 21.08 412,200 20.403 0.10%
2026-07-07 0 20.80 20.80 21.00 20.80 22.00 369,300 7,820,876 21.178 20.80 20.80 21.00 20.80 22.00 369,300 21.178 -5.37%
2026-07-06 0 21.98 21.96 22.00 21.80 24.30 298,500 6,756,828 22.636 21.98 21.96 22.00 21.80 24.30 298,500 22.636 -7.72%
2026-07-03 0 23.82 23.80 23.88 23.70 26.40 612,800 14,924,616 24.355 23.82 23.80 23.88 23.70 26.40 612,800 24.355 -7.24%
2026-07-02 0 25.68 25.48 25.68 23.44 26.20 767,100 19,396,925 25.286 25.68 25.48 25.68 23.44 26.20 767,100 25.286 6.38%
2026-06-30 0 24.14 24.14 24.16 23.00 25.00 888,100 21,445,299 24.147 24.14 24.14 24.16 23.00 25.00 888,100 24.147 5.41%
2026-06-29 0 22.90 22.90 23.00 22.72 24.66 806,800 18,780,974 23.278 22.90 22.90 23.00 22.72 24.66 806,800 23.278 -3.78%
2026-06-26 0 23.80 23.70 23.80 23.06 25.30 825,900 20,020,211 24.240 23.80 23.70 23.80 23.06 25.30 825,900 24.240 -2.86%
2026-06-25 0 24.50 24.50 24.70 24.36 29.46 907,700 22,935,025 25.267 24.50 24.50 24.70 24.36 29.46 907,700 25.267 -12.50%
2026-06-24 0 28.00 27.40 28.00 27.10 29.02 438,700 12,120,190 27.628 28.00 27.40 28.00 27.10 29.02 438,700 27.628 -2.03%
2026-06-23 0 28.58 28.42 28.62 28.10 29.60 311,300 9,011,167 28.947 28.58 28.42 28.62 28.10 29.60 311,300 28.947 -2.66%
2026-06-22 0 29.36 29.10 29.36 27.02 30.30 659,140 19,135,460 29.031 29.36 29.10 29.36 27.02 30.30 659,140 29.031 1.94%
2026-06-18 0 28.80 28.76 28.80 28.50 29.90 553,400 16,140,514 29.166 28.80 28.76 28.80 28.50 29.90 553,400 29.166 1.05%
2026-06-17 0 28.50 28.50 28.52 28.36 31.88 1,083,100 31,630,914 29.204 28.50 28.50 28.52 28.36 31.88 1,083,100 29.204 -9.24%
2026-06-16 0 31.40 31.40 31.76 31.40 34.80 595,300 19,430,652 32.640 31.40 31.40 31.76 31.40 34.80 595,300 32.640 -8.99%
2026-06-15 0 34.50 34.50 34.52 31.00 34.84 1,042,494 34,754,523 33.338 34.50 34.50 34.52 31.00 34.84 1,042,494 33.338 3.05%
2026-06-12 0 33.48 33.46 33.48 33.38 36.50 521,400 18,204,726 34.915 33.48 33.46 33.48 33.38 36.50 521,400 34.915 -3.63%
2026-06-11 0 34.74 34.74 34.96 32.16 34.98 559,300 18,898,458 33.789 34.74 34.74 34.96 32.16 34.98 559,300 33.789 7.22%
2026-06-10 0 32.40 32.40 32.46 32.40 34.00 383,000 12,684,419 33.119 32.40 32.40 32.46 32.40 34.00 383,000 33.119 -6.14%
2026-06-09 0 34.52 34.42 34.52 32.12 35.32 618,180 21,203,103 34.299 34.52 34.42 34.52 32.12 35.32 618,180 34.299 5.89%
2026-06-08 0 32.60 32.60 32.82 31.70 33.44 654,000 21,309,668 32.584 32.60 32.60 32.82 31.70 33.44 654,000 32.584 -2.69%
2026-06-05 0 33.50 33.50 33.60 33.50 36.58 810,400 28,123,088 34.703 33.50 33.50 33.60 33.50 36.58 810,400 34.703 -8.42%
2026-06-04 0 36.58 36.56 36.58 36.32 37.46 411,120 15,100,422 36.730 36.58 36.56 36.58 36.32 37.46 411,120 36.730 -2.35%
2026-06-03 0 37.46 37.44 37.48 35.10 37.50 875,700 31,902,554 36.431 37.46 37.44 37.48 35.10 37.50 875,700 36.431 5.11%
2026-06-02 0 35.64 35.64 35.88 34.42 37.88 1,620,500 57,019,027 35.186 35.64 35.64 35.88 34.42 37.88 1,620,500 35.186 -5.91%
2026-06-01 0 37.88 37.48 37.88 33.38 39.00 1,469,800 55,080,308 37.475 37.88 37.48 37.88 33.38 39.00 1,469,800 37.475 11.41%
2026-05-29 0 34.00 34.00 34.20 33.50 36.30 2,296,920 78,917,747 34.358 34.00 34.00 34.20 33.50 36.30 2,296,920 34.358 -5.03%
2026-05-28 0 35.80 35.74 35.80 34.60 38.24 1,661,000 59,640,699 35.907 35.80 35.74 35.80 34.60 38.24 1,661,000 35.907 -3.97%
2026-05-27 0 37.28 37.26 37.28 37.20 39.86 1,793,404 68,342,736 38.108 37.28 37.26 37.28 37.20 39.86 1,793,404 38.108 0.76%
2026-05-26 0 37.00 37.00 37.14 35.50 41.18 2,567,436 97,818,332 38.100 37.00 37.00 37.14 35.50 41.18 2,567,436 38.100 -5.08%
2026-05-22 0 38.98 38.96 38.98 37.64 42.32 3,314,416 132,541,205 39.989 38.98 38.96 38.98 37.64 42.32 3,314,416 39.989 -2.55%
2026-05-21 0 40.00 40.00 40.02 34.84 49.98 14,364,820 598,220,762 41.645 40.00 40.00 40.02 34.84 49.98 14,364,820 41.645 -15.79%
2026-05-20 0 47.50 47.50 47.52 33.80 48.40 40,537,134 1,607,535,850 39.656 47.50 47.50 47.52 33.80 48.40 40,537,134 39.656

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