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
2026-07-10 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