Viewtrix Technology Co., Ltd: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03310  2026-05-27    
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
2026-09-18 0 28.56 28.56 28.58 27.56 30.30 3,015,800 87,685,756 29.075 28.56 28.56 28.58 27.56 30.30 3,015,800 29.075 4.23%
2026-09-17 0 27.40 27.38 27.40 26.26 29.04 6,087,440 169,946,900 27.918 27.40 27.38 27.40 26.26 29.04 6,087,440 27.918 3.55%
2026-09-16 0 26.46 26.46 26.48 23.40 29.98 8,348,800 226,174,364 27.091 26.46 26.46 26.48 23.40 29.98 8,348,800 27.091 13.08%
2026-09-15 0 23.40 23.38 23.40 23.22 24.10 377,600 8,932,448 23.656 23.40 23.38 23.40 23.22 24.10 377,600 23.656 0.43%
2026-09-14 0 23.30 23.22 23.30 23.10 24.46 403,400 9,450,280 23.427 23.30 23.22 23.30 23.10 24.46 403,400 23.427 -3.48%
2026-09-11 0 24.14 24.04 24.14 21.80 24.90 532,800 12,687,008 23.812 24.14 24.04 24.14 21.80 24.90 532,800 23.812 -2.58%
2026-09-10 0 24.78 24.62 24.78 24.64 26.88 930,800 23,884,748 25.660 24.78 24.62 24.78 24.64 26.88 930,800 25.660 -7.19%
2026-09-09 0 26.70 26.70 26.72 25.80 28.26 1,869,800 50,611,432 27.068 26.70 26.70 26.72 25.80 28.26 1,869,800 27.068 3.49%
2026-09-08 0 25.80 25.78 25.80 25.22 26.62 865,400 22,306,628 25.776 25.80 25.78 25.80 25.22 26.62 865,400 25.776 0.31%
2026-09-07 0 25.72 25.70 25.72 25.54 28.40 1,274,890 34,211,924 26.835 25.72 25.70 25.72 25.54 28.40 1,274,890 26.835 -8.21%
2026-09-04 0 28.02 27.94 28.02 27.20 28.84 416,800 11,677,973 28.018 28.02 27.94 28.02 27.20 28.84 416,800 28.018 -1.41%
2026-09-03 0 28.42 28.30 28.42 27.56 28.48 675,124 18,977,603 28.110 28.42 28.30 28.42 27.56 28.48 675,124 28.110 3.80%
2026-09-02 0 27.38 27.30 27.38 27.18 28.00 238,400 6,568,467 27.552 27.38 27.30 27.38 27.18 28.00 238,400 27.552 -1.58%
2026-09-01 0 27.82 27.58 27.86 27.38 28.14 348,800 9,693,061 27.790 27.82 27.58 27.86 27.38 28.14 348,800 27.790 0.36%
2026-08-31 0 27.72 27.62 27.72 27.08 27.76 342,000 9,375,140 27.413 27.72 27.62 27.72 27.08 27.76 342,000 27.413 1.61%
2026-08-28 0 27.28 27.20 27.28 27.20 28.22 223,600 6,146,420 27.488 27.28 27.20 27.28 27.20 28.22 223,600 27.488 -2.78%
2026-08-27 0 28.06 27.66 28.06 27.56 28.34 494,800 13,818,606 27.928 28.06 27.66 28.06 27.56 28.34 494,800 27.928 0.29%
2026-08-26 0 27.98 27.88 27.98 27.32 28.18 331,200 9,169,604 27.686 27.98 27.88 27.98 27.32 28.18 331,200 27.686 1.52%
2026-08-25 0 27.56 27.56 27.60 26.40 27.58 513,400 13,909,860 27.094 27.56 27.56 27.60 26.40 27.58 513,400 27.094 2.68%
2026-08-24 0 26.84 26.58 26.84 26.02 28.44 332,200 8,903,991 26.803 26.84 26.58 26.84 26.02 28.44 332,200 26.803 -5.56%
2026-08-21 0 28.42 28.22 28.42 27.74 29.30 432,800 12,374,870 28.593 28.42 28.22 28.42 27.74 29.30 432,800 28.593 1.57%
2026-08-20 0 27.98 27.82 27.98 27.82 29.76 365,200 10,488,399 28.720 27.98 27.82 27.98 27.82 29.76 365,200 28.720 -4.83%
2026-08-19 0 29.40 28.90 29.40 28.38 31.80 478,612 14,099,316 29.459 29.40 28.90 29.40 28.38 31.80 478,612 29.459 -7.61%
2026-08-18 0 31.82 31.80 31.82 29.78 31.88 753,500 23,311,502 30.938 31.82 31.80 31.82 29.78 31.88 753,500 30.938 6.07%
2026-08-17 0 30.00 29.98 30.00 28.40 30.02 519,600 15,317,624 29.480 30.00 29.98 30.00 28.40 30.02 519,600 29.480 4.90%
2026-08-14 0 28.60 28.28 28.62 28.00 29.48 454,000 12,920,574 28.459 28.60 28.28 28.62 28.00 29.48 454,000 28.459 -0.35%
2026-08-13 0 28.70 28.68 28.70 28.00 29.88 513,800 14,642,720 28.499 28.70 28.68 28.70 28.00 29.88 513,800 28.499 1.77%
2026-08-12 0 28.20 28.10 28.20 27.16 28.34 456,800 12,761,119 27.936 28.20 28.10 28.20 27.16 28.34 456,800 27.936 1.15%
2026-08-11 0 27.88 27.60 27.90 27.06 29.38 318,200 8,903,572 27.981 27.88 27.60 27.90 27.06 29.38 318,200 27.981 -0.71%
2026-08-10 0 28.08 27.74 28.18 27.70 28.92 381,400 10,789,154 28.288 28.08 27.74 28.18 27.70 28.92 381,400 28.288 -2.43%
2026-08-07 0 28.78 28.58 28.78 28.28 29.68 297,600 8,619,656 28.964 28.78 28.58 28.78 28.28 29.68 297,600 28.964 0.21%
2026-08-06 0 28.72 28.44 28.72 28.00 30.44 345,200 10,118,700 29.313 28.72 28.44 28.72 28.00 30.44 345,200 29.313 -4.27%
2026-08-05 0 30.00 30.00 30.02 28.60 30.68 758,210 22,751,365 30.007 30.00 30.00 30.02 28.60 30.68 758,210 30.007 4.46%
2026-08-04 0 28.72 28.64 28.72 26.24 28.84 729,000 20,595,484 28.252 28.72 28.64 28.72 26.24 28.84 729,000 28.252 8.62%
2026-08-03 0 26.44 26.10 26.46 24.54 26.50 385,100 9,925,898 25.775 26.44 26.10 26.46 24.54 26.50 385,100 25.775 6.87%
2026-07-31 0 24.74 24.50 24.74 24.06 26.08 405,040 10,238,971 25.279 24.74 24.50 24.74 24.06 26.08 405,040 25.279 2.66%
2026-07-30 0 24.10 24.10 24.12 23.80 24.54 428,080 10,382,000 24.252 24.10 24.10 24.12 23.80 24.54 428,080 24.252 -1.07%
2026-07-29 0 24.36 24.36 24.52 23.14 24.84 1,086,380 26,033,597 23.964 24.36 24.36 24.52 23.14 24.84 1,086,380 23.964 -0.65%
2026-07-28 0 24.52 24.50 24.52 24.36 26.72 923,460 23,768,864 25.739 24.52 24.50 24.52 24.36 26.72 923,460 25.739 -7.40%
2026-07-27 0 26.48 26.46 26.48 25.88 27.22 678,570 17,905,865 26.388 26.48 26.46 26.48 25.88 27.22 678,570 26.388 -1.93%
2026-07-24 0 27.00 27.00 27.22 26.82 27.72 750,270 20,454,205 27.262 27.00 27.00 27.22 26.82 27.72 750,270 27.262 -1.89%
2026-07-23 0 27.52 27.44 27.56 26.88 29.66 856,000 23,687,068 27.672 27.52 27.44 27.56 26.88 29.66 856,000 27.672 -1.71%
2026-07-22 0 28.00 28.00 28.24 27.98 31.30 363,200 10,538,286 29.015 28.00 28.00 28.24 27.98 31.30 363,200 29.015 -8.79%
2026-07-21 0 30.70 30.08 30.70 29.30 30.80 510,760 15,483,157 30.314 30.70 30.08 30.70 29.30 30.80 510,760 30.314 4.78%
2026-07-20 0 29.30 29.30 29.54 29.30 30.60 210,230 6,294,962 29.943 29.30 29.30 29.54 29.30 30.60 210,230 29.943 -2.33%
2026-07-17 0 30.00 30.00 30.22 29.74 32.76 267,400 8,382,904 31.350 30.00 30.00 30.22 29.74 32.76 267,400 31.350 -6.77%
2026-07-16 0 32.18 32.08 32.24 31.50 32.74 439,200 14,185,498 32.298 32.18 32.08 32.24 31.50 32.74 439,200 32.298 0.75%
2026-07-15 0 31.94 31.94 32.24 31.94 33.22 515,300 16,798,552 32.600 31.94 31.94 32.24 31.94 33.22 515,300 32.600 1.72%
2026-07-14 0 31.40 31.40 31.64 29.44 32.38 696,590 21,564,112 30.957 31.40 31.40 31.64 29.44 32.38 696,590 30.957 0.64%
2026-07-13 0 31.20 31.08 31.20 30.80 33.98 302,400 9,537,162 31.538 31.20 31.08 31.20 30.80 33.98 302,400 31.538 -7.36%
2026-07-10 0 33.68 33.68 33.70 33.56 34.92 493,000 16,870,652 34.220 33.68 33.68 33.70 33.56 34.92 493,000 34.220 0.24%
2026-07-09 0 33.60 33.56 33.60 31.40 33.72 705,400 23,297,960 33.028 33.60 33.56 33.60 31.40 33.72 705,400 33.028 8.88%
2026-07-08 0 30.86 30.76 30.90 28.00 32.32 384,200 11,854,244 30.854 30.86 30.76 30.90 28.00 32.32 384,200 30.854 -1.59%
2026-07-07 0 31.36 31.28 31.36 31.00 33.46 408,200 13,121,884 32.146 31.36 31.28 31.36 31.00 33.46 408,200 32.146 -2.91%
2026-07-06 0 32.30 32.26 32.30 31.04 34.90 573,200 18,535,960 32.338 32.30 32.26 32.30 31.04 34.90 573,200 32.338 -2.83%
2026-07-03 0 33.24 33.24 33.70 33.24 35.34 539,500 18,627,321 34.527 33.24 33.24 33.70 33.24 35.34 539,500 34.527 -4.37%
2026-07-02 0 34.76 34.50 34.76 34.42 40.88 570,800 20,742,765 36.340 34.76 34.50 34.76 34.42 40.88 570,800 36.340 -13.58%
2026-06-30 0 40.22 40.16 40.24 36.30 40.68 869,200 33,801,872 38.888 40.22 40.16 40.24 36.30 40.68 869,200 38.888 10.80%
2026-06-29 0 36.30 36.16 36.30 33.88 36.62 512,000 18,346,688 35.833 36.30 36.16 36.30 33.88 36.62 512,000 35.833 8.36%
2026-06-26 0 33.50 33.46 33.62 33.00 36.10 733,000 25,004,657 34.113 33.50 33.46 33.62 33.00 36.10 733,000 34.113 -8.92%
2026-06-25 0 36.78 35.98 36.78 35.70 39.90 555,000 21,157,426 38.121 36.78 35.98 36.78 35.70 39.90 555,000 38.121 -5.64%
2026-06-24 0 38.98 38.76 38.98 36.20 40.00 1,983,472 75,421,926 38.025 38.98 38.76 38.98 36.20 40.00 1,983,472 38.025 7.09%
2026-06-23 0 36.40 36.20 36.40 35.82 39.00 895,600 32,859,972 36.690 36.40 36.20 36.40 35.82 39.00 895,600 36.690 -4.46%
2026-06-22 0 38.10 38.10 38.20 35.58 38.82 628,056 23,844,694 37.966 38.10 38.10 38.20 35.58 38.82 628,056 37.966 5.19%
2026-06-18 0 36.22 35.96 36.22 34.28 36.96 735,598 26,467,588 35.981 36.22 35.96 36.22 34.28 36.96 735,598 35.981 5.35%
2026-06-17 0 34.38 34.30 34.38 32.00 34.50 725,742 24,461,559 33.706 34.38 34.30 34.38 32.00 34.50 725,742 33.706 3.62%
2026-06-16 0 33.18 33.00 33.20 32.34 33.68 417,200 13,735,724 32.924 33.18 33.00 33.20 32.34 33.68 417,200 32.924 -0.96%
2026-06-15 0 33.50 33.20 33.50 32.00 34.10 505,200 16,909,898 33.472 33.50 33.20 33.50 32.00 34.10 505,200 33.472 5.21%
2026-06-12 0 31.84 31.84 32.40 31.80 35.10 597,800 20,264,796 33.899 31.84 31.84 32.40 31.80 35.10 597,800 33.899 -2.69%
2026-06-11 0 32.72 32.60 32.72 31.74 33.30 473,400 15,350,684 32.426 32.72 32.60 32.72 31.74 33.30 473,400 32.426 3.02%
2026-06-10 0 31.76 31.76 31.90 31.20 34.00 339,070 10,948,724 32.290 31.76 31.76 31.90 31.20 34.00 339,070 32.290 -3.76%
2026-06-09 0 33.00 32.98 33.00 30.00 33.46 445,520 14,659,766 32.905 33.00 32.98 33.00 30.00 33.46 445,520 32.905 6.93%
2026-06-08 0 30.86 30.86 30.90 30.00 31.60 268,460 8,294,681 30.897 30.86 30.86 30.90 30.00 31.60 268,460 30.897 -3.32%
2026-06-05 0 31.92 31.80 31.92 31.02 33.48 702,400 22,456,596 31.971 31.92 31.80 31.92 31.02 33.48 702,400 31.971 -6.67%
2026-06-04 0 34.20 34.02 34.32 33.12 36.06 743,380 25,937,953 34.892 34.20 34.02 34.32 33.12 36.06 743,380 34.892 -1.55%
2026-06-03 0 34.74 34.64 34.74 30.28 35.30 1,858,440 62,826,392 33.806 34.74 34.64 34.74 30.28 35.30 1,858,440 33.806 13.68%
2026-06-02 0 30.56 30.52 30.56 29.80 33.00 1,033,000 32,650,912 31.608 30.56 30.52 30.56 29.80 33.00 1,033,000 31.608 -2.74%
2026-06-01 0 31.42 31.34 31.42 29.40 32.38 815,340 25,150,520 30.847 31.42 31.34 31.42 29.40 32.38 815,340 30.847 -2.72%
2026-05-29 0 32.30 32.16 32.20 31.00 35.80 1,323,900 42,957,392 32.448 32.30 32.16 32.20 31.00 35.80 1,323,900 32.448 -6.38%
2026-05-28 0 34.50 34.12 34.60 33.50 44.38 4,797,620 180,719,020 37.668 34.50 34.12 34.60 33.50 44.38 4,797,620 37.668 -13.53%
2026-05-27 0 39.90 39.30 39.90 25.40 39.90 16,812,743 535,970,754 31.879 39.90 39.30 39.90 25.40 39.90 16,812,743 31.879

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