TenNor Therapeutics (Suzhou) Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06872 | 2026-05-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 0 | 122.7 | 122.4 | 123.0 | 120.2 | 129.0 | 231,500 | 28,664,592 | 123.82 | 122.7 | 122.4 | 123.0 | 120.2 | 129.0 | 231,500 | 123.82 | 0.66% |
| 2026-09-17 | 0 | 121.9 | 121.9 | 122.0 | 115.5 | 126.3 | 142,850 | 17,430,921 | 122.02 | 121.9 | 121.9 | 122.0 | 115.5 | 126.3 | 142,850 | 122.02 | 1.75% |
| 2026-09-16 | 0 | 119.8 | 119.3 | 119.8 | 113.3 | 130.1 | 151,650 | 17,953,255 | 118.39 | 119.8 | 119.3 | 119.8 | 113.3 | 130.1 | 151,650 | 118.39 | -2.60% |
| 2026-09-15 | 0 | 123.0 | 122.9 | 123.0 | 118.9 | 127.4 | 137,600 | 16,969,380 | 123.32 | 123.0 | 122.9 | 123.0 | 118.9 | 127.4 | 137,600 | 123.32 | -1.60% |
| 2026-09-14 | 0 | 125.0 | 124.9 | 125.0 | 115.6 | 134.2 | 140,400 | 17,252,550 | 122.88 | 125.0 | 124.9 | 125.0 | 115.6 | 134.2 | 140,400 | 122.88 | 0.00% |
| 2026-09-11 | 0 | 125.0 | 125.0 | 127.4 | 125.0 | 137.0 | 77,750 | 10,032,200 | 129.03 | 125.0 | 125.0 | 127.4 | 125.0 | 137.0 | 77,750 | 129.03 | -8.36% |
| 2026-09-10 | 0 | 136.4 | 135.1 | 136.4 | 132.3 | 158.0 | 176,150 | 25,781,120 | 146.36 | 136.4 | 135.1 | 136.4 | 132.3 | 158.0 | 176,150 | 146.36 | -8.95% |
| 2026-09-09 | 0 | 149.8 | 149.7 | 149.8 | 148.1 | 167.8 | 125,800 | 19,628,750 | 156.03 | 149.8 | 149.7 | 149.8 | 148.1 | 167.8 | 125,800 | 156.03 | -10.30% |
| 2026-09-08 | 0 | 167.0 | 166.7 | 167.0 | 143.6 | 172.0 | 204,950 | 33,400,360 | 162.97 | 167.0 | 166.7 | 167.0 | 143.6 | 172.0 | 204,950 | 162.97 | 8.23% |
| 2026-09-07 | 0 | 154.3 | 153.1 | 154.3 | 149.9 | 195.5 | 174,250 | 29,475,823 | 169.16 | 154.3 | 153.1 | 154.3 | 149.9 | 195.5 | 174,250 | 169.16 | -8.15% |
| 2026-09-04 | 0 | 168.0 | 168.0 | 169.9 | 165.7 | 174.2 | 53,950 | 9,171,295 | 170.00 | 168.0 | 168.0 | 169.9 | 165.7 | 174.2 | 53,950 | 170.00 | -3.34% |
| 2026-09-03 | 0 | 173.8 | 170.0 | 173.8 | 169.6 | 189.4 | 51,339 | 9,168,962 | 178.60 | 173.8 | 170.0 | 173.8 | 169.6 | 189.4 | 51,339 | 178.60 | -6.81% |
| 2026-09-02 | 0 | 186.5 | 184.4 | 186.5 | 183.1 | 187.3 | 36,300 | 6,736,321 | 185.57 | 186.5 | 184.4 | 186.5 | 183.1 | 187.3 | 36,300 | 185.57 | 0.16% |
| 2026-09-01 | 0 | 186.2 | 185.9 | 186.4 | 178.6 | 188.8 | 34,450 | 6,356,424 | 184.51 | 186.2 | 185.9 | 186.4 | 178.6 | 188.8 | 34,450 | 184.51 | -1.06% |
| 2026-08-31 | 0 | 188.2 | 186.6 | 188.4 | 184.1 | 191.0 | 43,150 | 8,139,625 | 188.64 | 188.2 | 186.6 | 188.4 | 184.1 | 191.0 | 43,150 | 188.64 | 0.00% |
| 2026-08-28 | 0 | 188.2 | 187.9 | 188.2 | 186.4 | 198.5 | 41,200 | 7,915,007 | 192.11 | 188.2 | 187.9 | 188.2 | 186.4 | 198.5 | 41,200 | 192.11 | -4.13% |
| 2026-08-27 | 0 | 196.3 | 195.5 | 196.3 | 191.9 | 199.4 | 59,450 | 11,652,759 | 196.01 | 196.3 | 195.5 | 196.3 | 191.9 | 199.4 | 59,450 | 196.01 | 0.56% |
| 2026-08-26 | 0 | 195.2 | 194.0 | 195.2 | 190.3 | 197.0 | 53,750 | 10,445,285 | 194.33 | 195.2 | 194.0 | 195.2 | 190.3 | 197.0 | 53,750 | 194.33 | 1.35% |
| 2026-08-25 | 0 | 192.6 | 190.9 | 194.5 | 190.7 | 206.0 | 66,600 | 13,386,490 | 201.00 | 192.6 | 190.9 | 194.5 | 190.7 | 206.0 | 66,600 | 201.00 | -3.99% |
| 2026-08-24 | 0 | 200.6 | 200.6 | 200.8 | 187.1 | 202.4 | 65,950 | 12,993,525 | 197.02 | 200.6 | 200.6 | 200.8 | 187.1 | 202.4 | 65,950 | 197.02 | 1.26% |
| 2026-08-21 | 0 | 198.1 | 195.8 | 198.1 | 180.5 | 198.1 | 69,850 | 13,476,860 | 192.94 | 198.1 | 195.8 | 198.1 | 180.5 | 198.1 | 69,850 | 192.94 | 3.18% |
| 2026-08-20 | 0 | 192.0 | 191.1 | 192.8 | 179.4 | 192.0 | 102,940 | 19,178,813 | 186.31 | 192.0 | 191.1 | 192.8 | 179.4 | 192.0 | 102,940 | 186.31 | 6.79% |
| 2026-08-19 | 0 | 179.8 | 175.0 | 180.3 | 162.5 | 191.1 | 115,595 | 20,453,335 | 176.94 | 179.8 | 175.0 | 180.3 | 162.5 | 191.1 | 115,595 | 176.94 | -5.37% |
| 2026-08-18 | 0 | 190.0 | 190.0 | 191.1 | 183.2 | 208.0 | 90,650 | 17,354,940 | 191.45 | 190.0 | 190.0 | 191.1 | 183.2 | 208.0 | 90,650 | 191.45 | -8.39% |
| 2026-08-17 | 0 | 207.4 | 207.4 | 209.4 | 193.0 | 210.4 | 64,600 | 13,165,715 | 203.80 | 207.4 | 207.4 | 209.4 | 193.0 | 210.4 | 64,600 | 203.80 | 4.17% |
| 2026-08-14 | 0 | 199.1 | 196.7 | 199.2 | 196.8 | 203.6 | 60,700 | 12,227,215 | 201.44 | 199.1 | 196.7 | 199.2 | 196.8 | 203.6 | 60,700 | 201.44 | -0.20% |
| 2026-08-13 | 0 | 199.5 | 199.2 | 199.9 | 190.0 | 208.0 | 71,350 | 14,145,110 | 198.25 | 199.5 | 199.2 | 199.9 | 190.0 | 208.0 | 71,350 | 198.25 | 1.01% |
| 2026-08-12 | 0 | 197.5 | 194.6 | 197.5 | 187.6 | 199.3 | 51,350 | 9,929,245 | 193.36 | 197.5 | 194.6 | 197.5 | 187.6 | 199.3 | 51,350 | 193.36 | 0.25% |
| 2026-08-11 | 0 | 197.0 | 194.6 | 197.0 | 194.5 | 205.8 | 83,200 | 16,740,418 | 201.21 | 197.0 | 194.6 | 197.0 | 194.5 | 205.8 | 83,200 | 201.21 | -0.35% |
| 2026-08-10 | 0 | 197.7 | 197.7 | 200.6 | 188.4 | 204.8 | 87,050 | 17,001,317 | 195.31 | 197.7 | 197.7 | 200.6 | 188.4 | 204.8 | 87,050 | 195.31 | 3.78% |
| 2026-08-07 | 0 | 190.5 | 189.3 | 190.7 | 185.1 | 196.8 | 68,050 | 13,057,995 | 191.89 | 190.5 | 189.3 | 190.7 | 185.1 | 196.8 | 68,050 | 191.89 | 1.82% |
| 2026-08-06 | 0 | 187.1 | 187.1 | 189.8 | 183.5 | 190.8 | 56,950 | 10,683,583 | 187.60 | 187.1 | 187.1 | 189.8 | 183.5 | 190.8 | 56,950 | 187.60 | 1.30% |
| 2026-08-05 | 0 | 184.7 | 184.2 | 184.7 | 174.0 | 184.7 | 61,387 | 11,052,630 | 180.05 | 184.7 | 184.2 | 184.7 | 174.0 | 184.7 | 61,387 | 180.05 | 4.17% |
| 2026-08-04 | 0 | 177.3 | 177.1 | 177.3 | 169.0 | 181.1 | 63,250 | 11,121,095 | 175.83 | 177.3 | 177.1 | 177.3 | 169.0 | 181.1 | 63,250 | 175.83 | 3.20% |
| 2026-08-03 | 0 | 171.8 | 170.4 | 171.8 | 159.3 | 172.4 | 72,210 | 12,061,268 | 167.03 | 171.8 | 170.4 | 171.8 | 159.3 | 172.4 | 72,210 | 167.03 | 7.17% |
| 2026-07-31 | 0 | 160.3 | 158.8 | 160.5 | 155.1 | 162.5 | 59,850 | 9,580,580 | 160.08 | 160.3 | 158.8 | 160.5 | 155.1 | 162.5 | 59,850 | 160.08 | 0.06% |
| 2026-07-30 | 0 | 160.2 | 160.1 | 160.2 | 160.2 | 169.2 | 41,580 | 6,825,454 | 164.15 | 160.2 | 160.1 | 160.2 | 160.2 | 169.2 | 41,580 | 164.15 | -3.20% |
| 2026-07-29 | 0 | 165.5 | 165.0 | 165.8 | 163.3 | 171.7 | 42,212 | 7,087,204 | 167.90 | 165.5 | 165.0 | 165.8 | 163.3 | 171.7 | 42,212 | 167.90 | -2.42% |
| 2026-07-28 | 0 | 169.6 | 169.5 | 169.6 | 168.1 | 171.5 | 43,110 | 7,335,865 | 170.17 | 169.6 | 169.5 | 169.6 | 168.1 | 171.5 | 43,110 | 170.17 | 0.30% |
| 2026-07-27 | 0 | 169.1 | 169.1 | 170.6 | 158.6 | 172.0 | 91,120 | 15,276,547 | 167.65 | 169.1 | 169.1 | 170.6 | 158.6 | 172.0 | 91,120 | 167.65 | 0.42% |
| 2026-07-24 | 0 | 168.4 | 167.5 | 168.5 | 163.5 | 169.5 | 37,250 | 6,238,515 | 167.48 | 168.4 | 167.5 | 168.5 | 163.5 | 169.5 | 37,250 | 167.48 | 0.06% |
| 2026-07-23 | 0 | 168.3 | 165.5 | 168.3 | 164.0 | 172.0 | 73,270 | 12,407,590 | 169.34 | 168.3 | 165.5 | 168.3 | 164.0 | 172.0 | 73,270 | 169.34 | -1.12% |
| 2026-07-22 | 0 | 170.2 | 166.0 | 170.3 | 163.2 | 171.2 | 42,260 | 7,040,599 | 166.60 | 170.2 | 166.0 | 170.3 | 163.2 | 171.2 | 42,260 | 166.60 | -0.82% |
| 2026-07-21 | 0 | 171.6 | 169.4 | 171.7 | 163.0 | 173.0 | 44,510 | 7,499,181 | 168.48 | 171.6 | 169.4 | 171.7 | 163.0 | 173.0 | 44,510 | 168.48 | -0.64% |
| 2026-07-20 | 0 | 172.7 | 171.3 | 172.7 | 152.7 | 190.8 | 77,370 | 13,201,416 | 170.63 | 172.7 | 171.3 | 172.7 | 152.7 | 190.8 | 77,370 | 170.63 | -9.72% |
| 2026-07-17 | 0 | 191.3 | 188.6 | 191.3 | 186.0 | 209.0 | 37,340 | 7,290,388 | 195.24 | 191.3 | 188.6 | 191.3 | 186.0 | 209.0 | 37,340 | 195.24 | -7.58% |
| 2026-07-16 | 0 | 207.0 | 207.0 | 207.2 | 201.6 | 207.4 | 43,030 | 8,817,324 | 204.91 | 207.0 | 207.0 | 207.2 | 201.6 | 207.4 | 43,030 | 204.91 | 2.27% |
| 2026-07-15 | 0 | 202.4 | 200.4 | 202.8 | 200.6 | 209.6 | 47,530 | 9,734,232 | 204.80 | 202.4 | 200.4 | 202.8 | 200.6 | 209.6 | 47,530 | 204.80 | 0.50% |
| 2026-07-14 | 0 | 201.4 | 201.2 | 204.0 | 189.7 | 211.0 | 49,130 | 9,807,190 | 199.62 | 201.4 | 201.2 | 204.0 | 189.7 | 211.0 | 49,130 | 199.62 | -3.64% |
| 2026-07-13 | 0 | 209.0 | 208.4 | 213.0 | 203.4 | 213.0 | 42,390 | 8,850,314 | 208.78 | 209.0 | 208.4 | 213.0 | 203.4 | 213.0 | 42,390 | 208.78 | 1.75% |
| 2026-07-10 | 0 | 205.4 | 205.4 | 205.6 | 203.2 | 208.4 | 32,240 | 6,658,998 | 206.54 | 205.4 | 205.4 | 205.6 | 203.2 | 208.4 | 32,240 | 206.54 | -0.19% |
| 2026-07-09 | 0 | 205.8 | 204.0 | 206.0 | 200.0 | 210.8 | 46,950 | 9,691,163 | 206.41 | 205.8 | 204.0 | 206.0 | 200.0 | 210.8 | 46,950 | 206.41 | 0.19% |
| 2026-07-08 | 0 | 205.4 | 201.4 | 205.4 | 193.2 | 209.0 | 53,550 | 10,810,196 | 201.87 | 205.4 | 201.4 | 205.4 | 193.2 | 209.0 | 53,550 | 201.87 | 4.53% |
| 2026-07-07 | 0 | 196.5 | 196.5 | 196.8 | 191.0 | 206.0 | 49,500 | 9,918,475 | 200.37 | 196.5 | 196.5 | 196.8 | 191.0 | 206.0 | 49,500 | 200.37 | -2.04% |
| 2026-07-06 | 0 | 200.6 | 195.7 | 200.6 | 185.4 | 202.2 | 52,950 | 10,472,150 | 197.77 | 200.6 | 195.7 | 200.6 | 185.4 | 202.2 | 52,950 | 197.77 | 0.10% |
| 2026-07-03 | 0 | 200.4 | 197.3 | 201.0 | 184.4 | 204.8 | 81,850 | 16,144,157 | 197.24 | 200.4 | 197.3 | 201.0 | 184.4 | 204.8 | 81,850 | 197.24 | 0.20% |
| 2026-07-02 | 0 | 200.0 | 199.5 | 200.0 | 198.0 | 219.6 | 65,850 | 13,646,215 | 207.23 | 200.0 | 199.5 | 200.0 | 198.0 | 219.6 | 65,850 | 207.23 | -8.51% |
| 2026-06-30 | 0 | 218.6 | 216.4 | 219.0 | 216.6 | 242.8 | 61,950 | 14,203,646 | 229.28 | 218.6 | 216.4 | 219.0 | 216.6 | 242.8 | 61,950 | 229.28 | -6.98% |
| 2026-06-29 | 0 | 235.0 | 231.8 | 235.0 | 228.0 | 245.8 | 50,500 | 12,091,181 | 239.43 | 235.0 | 231.8 | 235.0 | 228.0 | 245.8 | 50,500 | 239.43 | -3.05% |
| 2026-06-26 | 0 | 242.4 | 234.4 | 242.4 | 234.4 | 258.8 | 51,250 | 12,471,150 | 243.34 | 242.4 | 234.4 | 242.4 | 234.4 | 258.8 | 51,250 | 243.34 | -4.04% |
| 2026-06-25 | 0 | 252.6 | 252.6 | 252.8 | 235.0 | 264.0 | 67,900 | 16,973,114 | 249.97 | 252.6 | 252.6 | 252.8 | 235.0 | 264.0 | 67,900 | 249.97 | -4.17% |
| 2026-06-24 | 0 | 263.6 | 256.4 | 263.6 | 257.2 | 287.0 | 66,700 | 18,260,630 | 273.77 | 263.6 | 256.4 | 263.6 | 257.2 | 287.0 | 66,700 | 273.77 | -3.44% |
| 2026-06-23 | 0 | 273.0 | 271.8 | 274.2 | 254.2 | 275.2 | 53,950 | 14,357,100 | 266.12 | 273.0 | 271.8 | 274.2 | 254.2 | 275.2 | 53,950 | 266.12 | 1.11% |
| 2026-06-22 | 0 | 270.0 | 270.0 | 270.6 | 253.2 | 273.0 | 76,500 | 20,291,904 | 265.25 | 270.0 | 270.0 | 270.6 | 253.2 | 273.0 | 76,500 | 265.25 | 1.96% |
| 2026-06-18 | 0 | 264.8 | 264.8 | 266.0 | 256.6 | 279.0 | 58,850 | 15,644,670 | 265.84 | 264.8 | 264.8 | 266.0 | 256.6 | 279.0 | 58,850 | 265.84 | 3.04% |
| 2026-06-17 | 0 | 257.0 | 253.6 | 257.0 | 252.0 | 265.0 | 62,300 | 16,086,880 | 258.22 | 257.0 | 253.6 | 257.0 | 252.0 | 265.0 | 62,300 | 258.22 | 1.18% |
| 2026-06-16 | 0 | 254.0 | 254.0 | 256.4 | 232.6 | 259.8 | 110,750 | 27,521,280 | 248.50 | 254.0 | 254.0 | 256.4 | 232.6 | 259.8 | 110,750 | 248.50 | 2.42% |
| 2026-06-15 | 0 | 248.0 | 246.0 | 248.2 | 232.4 | 263.2 | 83,642 | 20,544,960 | 245.63 | 248.0 | 246.0 | 248.2 | 232.4 | 263.2 | 83,642 | 245.63 | -5.42% |
| 2026-06-12 | 0 | 262.2 | 261.4 | 262.2 | 239.6 | 271.2 | 143,100 | 37,041,200 | 258.85 | 262.2 | 261.4 | 262.2 | 239.6 | 271.2 | 143,100 | 258.85 | 8.53% |
| 2026-06-11 | 0 | 241.6 | 238.2 | 241.6 | 219.0 | 248.6 | 104,110 | 24,918,340 | 239.35 | 241.6 | 238.2 | 241.6 | 219.0 | 248.6 | 104,110 | 239.35 | 5.04% |
| 2026-06-10 | 0 | 230.0 | 227.0 | 230.0 | 210.0 | 231.0 | 121,100 | 27,071,247 | 223.54 | 230.0 | 227.0 | 230.0 | 210.0 | 231.0 | 121,100 | 223.54 | 9.21% |
| 2026-06-09 | 0 | 210.6 | 207.8 | 210.6 | 204.4 | 218.8 | 48,000 | 10,250,315 | 213.55 | 210.6 | 207.8 | 210.6 | 204.4 | 218.8 | 48,000 | 213.55 | -1.59% |
| 2026-06-08 | 0 | 214.0 | 210.0 | 217.0 | 191.5 | 217.0 | 80,900 | 16,845,830 | 208.23 | 214.0 | 210.0 | 217.0 | 191.5 | 217.0 | 80,900 | 208.23 | -0.65% |
| 2026-06-05 | 0 | 215.4 | 213.2 | 215.4 | 203.0 | 215.6 | 52,800 | 10,992,890 | 208.20 | 215.4 | 213.2 | 215.4 | 203.0 | 215.6 | 52,800 | 208.20 | 4.66% |
| 2026-06-04 | 0 | 205.8 | 201.0 | 205.8 | 200.2 | 208.6 | 63,250 | 12,932,385 | 204.46 | 205.8 | 201.0 | 205.8 | 200.2 | 208.6 | 63,250 | 204.46 | 0.68% |
| 2026-06-03 | 0 | 204.4 | 202.2 | 204.4 | 183.0 | 205.0 | 78,250 | 15,020,740 | 191.96 | 204.4 | 202.2 | 204.4 | 183.0 | 205.0 | 78,250 | 191.96 | 6.24% |
| 2026-06-02 | 0 | 192.4 | 190.0 | 192.4 | 192.4 | 204.8 | 53,900 | 10,786,715 | 200.12 | 192.4 | 190.0 | 192.4 | 192.4 | 204.8 | 53,900 | 200.12 | -4.75% |
| 2026-06-01 | 0 | 202.0 | 201.8 | 203.0 | 197.9 | 208.0 | 82,250 | 16,637,751 | 202.28 | 202.0 | 201.8 | 203.0 | 197.9 | 208.0 | 82,250 | 202.28 | -0.79% |
| 2026-05-29 | 0 | 203.6 | 200.0 | 203.6 | 195.6 | 214.8 | 116,150 | 23,725,120 | 204.26 | 203.6 | 200.0 | 203.6 | 195.6 | 214.8 | 116,150 | 204.26 | -3.05% |
| 2026-05-28 | 0 | 210.0 | 208.8 | 210.0 | 202.0 | 220.0 | 101,900 | 21,944,570 | 215.35 | 210.0 | 208.8 | 210.0 | 202.0 | 220.0 | 101,900 | 215.35 | -2.33% |
| 2026-05-27 | 0 | 215.0 | 214.0 | 215.0 | 206.0 | 256.0 | 125,260 | 28,946,866 | 231.09 | 215.0 | 214.0 | 215.0 | 206.0 | 256.0 | 125,260 | 231.09 | -8.74% |
| 2026-05-26 | 0 | 235.6 | 230.2 | 235.6 | 183.1 | 240.2 | 228,664 | 50,155,346 | 219.34 | 235.6 | 230.2 | 235.6 | 183.1 | 240.2 | 228,664 | 219.34 | 11.66% |
| 2026-05-22 | 0 | 211.0 | 210.0 | 211.0 | 145.0 | 222.2 | 2,458,654 | 369,693,330 | 150.36 | 211.0 | 210.0 | 211.0 | 145.0 | 222.2 | 2,458,654 | 150.36 |
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.