Shenzhen Creality 3D Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03388 | 2026-05-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | 0 | 25.22 | 25.22 | 25.38 | 24.72 | 25.78 | 538,196 | 13,587,783 | 25.247 | 25.22 | 25.22 | 25.38 | 24.72 | 25.78 | 538,196 | 25.247 | -2.47% |
| 2026-08-20 | 0 | 25.86 | 25.40 | 25.86 | 24.06 | 25.86 | 592,520 | 14,954,832 | 25.239 | 25.86 | 25.40 | 25.86 | 24.06 | 25.86 | 592,520 | 25.239 | 6.51% |
| 2026-08-19 | 0 | 24.28 | 24.28 | 24.42 | 23.60 | 25.50 | 580,805 | 14,149,754 | 24.362 | 24.28 | 24.28 | 24.42 | 23.60 | 25.50 | 580,805 | 24.362 | -4.33% |
| 2026-08-18 | 0 | 25.38 | 25.12 | 25.38 | 23.62 | 25.60 | 503,030 | 12,461,658 | 24.773 | 25.38 | 25.12 | 25.38 | 23.62 | 25.60 | 503,030 | 24.773 | 5.40% |
| 2026-08-17 | 0 | 24.08 | 23.92 | 24.08 | 23.68 | 24.70 | 339,415 | 8,171,620 | 24.076 | 24.08 | 23.92 | 24.08 | 23.68 | 24.70 | 339,415 | 24.076 | 1.69% |
| 2026-08-14 | 0 | 23.68 | 23.68 | 23.80 | 22.68 | 24.20 | 437,480 | 10,321,532 | 23.593 | 23.68 | 23.68 | 23.80 | 22.68 | 24.20 | 437,480 | 23.593 | 2.51% |
| 2026-08-13 | 0 | 23.10 | 23.10 | 23.38 | 22.96 | 24.36 | 668,146 | 15,752,831 | 23.577 | 23.10 | 23.10 | 23.38 | 22.96 | 24.36 | 668,146 | 23.577 | -1.62% |
| 2026-08-12 | 0 | 23.48 | 23.48 | 23.56 | 22.72 | 24.00 | 1,008,628 | 23,554,603 | 23.353 | 23.48 | 23.48 | 23.56 | 22.72 | 24.00 | 1,008,628 | 23.353 | 2.18% |
| 2026-08-11 | 0 | 22.98 | 22.98 | 23.02 | 21.38 | 23.30 | 746,717 | 16,491,002 | 22.085 | 22.98 | 22.98 | 23.02 | 21.38 | 23.30 | 746,717 | 22.085 | -0.78% |
| 2026-08-10 | 0 | 23.16 | 23.16 | 23.46 | 22.20 | 24.08 | 490,353 | 11,347,217 | 23.141 | 23.16 | 23.16 | 23.46 | 22.20 | 24.08 | 490,353 | 23.141 | -1.78% |
| 2026-08-07 | 0 | 23.58 | 23.42 | 23.58 | 22.20 | 23.80 | 786,977 | 17,850,835 | 22.683 | 23.58 | 23.42 | 23.58 | 22.20 | 23.80 | 786,977 | 22.683 | 2.88% |
| 2026-08-06 | 0 | 22.92 | 22.90 | 22.92 | 22.60 | 24.68 | 761,726 | 18,052,488 | 23.699 | 22.92 | 22.90 | 22.92 | 22.60 | 24.68 | 761,726 | 23.699 | -0.26% |
| 2026-08-05 | 0 | 22.98 | 22.98 | 23.00 | 21.62 | 23.36 | 1,018,420 | 22,867,325 | 22.454 | 22.98 | 22.98 | 23.00 | 21.62 | 23.36 | 1,018,420 | 22.454 | 2.86% |
| 2026-08-04 | 0 | 22.34 | 22.12 | 22.34 | 21.80 | 24.98 | 1,712,219 | 39,713,422 | 23.194 | 22.34 | 22.12 | 22.34 | 21.80 | 24.98 | 1,712,219 | 23.194 | -1.67% |
| 2026-08-03 | 0 | 22.72 | 22.70 | 22.72 | 19.75 | 23.34 | 1,745,097 | 38,550,078 | 22.091 | 22.72 | 22.70 | 22.72 | 19.75 | 23.34 | 1,745,097 | 22.091 | 17.72% |
| 2026-07-31 | 0 | 19.30 | 19.30 | 19.99 | 18.47 | 20.76 | 796,408 | 15,830,252 | 19.877 | 19.30 | 19.30 | 19.99 | 18.47 | 20.76 | 796,408 | 19.877 | 4.10% |
| 2026-07-30 | 0 | 18.54 | 18.54 | 18.75 | 16.87 | 18.82 | 572,448 | 10,307,452 | 18.006 | 18.54 | 18.54 | 18.75 | 16.87 | 18.82 | 572,448 | 18.006 | 6.86% |
| 2026-07-29 | 0 | 17.35 | 17.35 | 17.43 | 16.76 | 18.68 | 1,706,955 | 29,805,165 | 17.461 | 17.35 | 17.35 | 17.43 | 16.76 | 18.68 | 1,706,955 | 17.461 | -6.11% |
| 2026-07-28 | 0 | 18.48 | 18.44 | 18.48 | 17.91 | 19.59 | 830,531 | 15,496,332 | 18.658 | 18.48 | 18.44 | 18.48 | 17.91 | 19.59 | 830,531 | 18.658 | -2.33% |
| 2026-07-27 | 0 | 18.92 | 18.92 | 19.05 | 18.30 | 19.60 | 779,048 | 14,705,483 | 18.876 | 18.92 | 18.92 | 19.05 | 18.30 | 19.60 | 779,048 | 18.876 | 3.39% |
| 2026-07-24 | 0 | 18.30 | 18.30 | 18.55 | 17.86 | 19.62 | 401,586 | 7,347,779 | 18.297 | 18.30 | 18.30 | 18.55 | 17.86 | 19.62 | 401,586 | 18.297 | -0.87% |
| 2026-07-23 | 0 | 18.46 | 18.46 | 18.48 | 18.35 | 19.43 | 447,666 | 8,399,425 | 18.763 | 18.46 | 18.46 | 18.48 | 18.35 | 19.43 | 447,666 | 18.763 | -1.39% |
| 2026-07-22 | 0 | 18.72 | 18.72 | 18.73 | 18.50 | 19.82 | 584,400 | 11,182,781 | 19.135 | 18.72 | 18.72 | 18.73 | 18.50 | 19.82 | 584,400 | 19.135 | -3.90% |
| 2026-07-21 | 0 | 19.48 | 19.47 | 19.50 | 18.34 | 19.92 | 611,670 | 11,866,622 | 19.400 | 19.48 | 19.47 | 19.50 | 18.34 | 19.92 | 611,670 | 19.400 | 3.62% |
| 2026-07-20 | 0 | 18.80 | 18.80 | 18.86 | 18.25 | 19.05 | 311,550 | 5,860,226 | 18.810 | 18.80 | 18.80 | 18.86 | 18.25 | 19.05 | 311,550 | 18.810 | 2.84% |
| 2026-07-17 | 0 | 18.28 | 18.28 | 18.80 | 18.02 | 19.55 | 393,150 | 7,335,675 | 18.659 | 18.28 | 18.28 | 18.80 | 18.02 | 19.55 | 393,150 | 18.659 | -4.04% |
| 2026-07-16 | 0 | 19.05 | 18.95 | 19.05 | 18.63 | 19.80 | 111,450 | 2,148,467 | 19.277 | 19.05 | 18.95 | 19.05 | 18.63 | 19.80 | 111,450 | 19.277 | -0.16% |
| 2026-07-15 | 0 | 19.08 | 19.08 | 19.11 | 18.40 | 20.02 | 343,650 | 6,610,964 | 19.237 | 19.08 | 19.08 | 19.11 | 18.40 | 20.02 | 343,650 | 19.237 | 0.58% |
| 2026-07-14 | 0 | 18.97 | 18.80 | 18.81 | 17.28 | 19.67 | 627,150 | 11,531,829 | 18.388 | 18.97 | 18.80 | 18.81 | 17.28 | 19.67 | 627,150 | 18.388 | -0.16% |
| 2026-07-13 | 0 | 19.00 | 19.00 | 19.03 | 18.37 | 19.25 | 178,650 | 3,377,016 | 18.903 | 19.00 | 19.00 | 19.03 | 18.37 | 19.25 | 178,650 | 18.903 | -0.47% |
| 2026-07-10 | 0 | 19.09 | 18.94 | 19.09 | 18.88 | 19.86 | 357,300 | 6,811,527 | 19.064 | 19.09 | 18.94 | 19.09 | 18.88 | 19.86 | 357,300 | 19.064 | -2.15% |
| 2026-07-09 | 0 | 19.51 | 19.28 | 19.51 | 18.80 | 20.06 | 567,300 | 11,000,713 | 19.391 | 19.51 | 19.28 | 19.51 | 18.80 | 20.06 | 567,300 | 19.391 | -2.16% |
| 2026-07-08 | 0 | 19.94 | 19.67 | 19.94 | 19.51 | 21.02 | 972,000 | 19,413,876 | 19.973 | 19.94 | 19.67 | 19.94 | 19.51 | 21.02 | 972,000 | 19.973 | -6.12% |
| 2026-07-07 | 0 | 21.24 | 21.02 | 21.24 | 20.50 | 21.50 | 348,450 | 7,330,425 | 21.037 | 21.24 | 21.02 | 21.24 | 20.50 | 21.50 | 348,450 | 21.037 | 1.14% |
| 2026-07-06 | 0 | 21.00 | 20.84 | 21.00 | 20.54 | 21.84 | 840,302 | 17,641,007 | 20.994 | 21.00 | 20.84 | 21.00 | 20.54 | 21.84 | 840,302 | 20.994 | -3.67% |
| 2026-07-03 | 0 | 21.80 | 21.80 | 21.90 | 21.80 | 22.76 | 484,800 | 10,746,112 | 22.166 | 21.80 | 21.80 | 21.90 | 21.80 | 22.76 | 484,800 | 22.166 | -2.85% |
| 2026-07-02 | 0 | 22.44 | 22.42 | 22.44 | 22.00 | 26.04 | 863,570 | 20,189,772 | 23.379 | 22.44 | 22.42 | 22.44 | 22.00 | 26.04 | 863,570 | 23.379 | -13.96% |
| 2026-06-30 | 0 | 26.08 | 26.00 | 26.08 | 24.64 | 26.40 | 1,081,144 | 27,855,270 | 25.765 | 26.08 | 26.00 | 26.08 | 24.64 | 26.40 | 1,081,144 | 25.765 | 4.32% |
| 2026-06-29 | 0 | 25.00 | 25.00 | 25.04 | 23.00 | 25.64 | 894,000 | 22,199,370 | 24.832 | 25.00 | 25.00 | 25.04 | 23.00 | 25.64 | 894,000 | 24.832 | 7.11% |
| 2026-06-26 | 0 | 23.34 | 23.34 | 23.80 | 22.78 | 24.70 | 914,300 | 21,711,517 | 23.747 | 23.34 | 23.34 | 23.80 | 22.78 | 24.70 | 914,300 | 23.747 | -6.34% |
| 2026-06-25 | 0 | 24.92 | 24.92 | 25.20 | 24.54 | 25.92 | 593,398 | 15,068,559 | 25.394 | 24.92 | 24.92 | 25.20 | 24.54 | 25.92 | 593,398 | 25.394 | -1.35% |
| 2026-06-24 | 0 | 25.26 | 24.74 | 25.26 | 24.40 | 26.98 | 522,150 | 13,164,976 | 25.213 | 25.26 | 24.74 | 25.26 | 24.40 | 26.98 | 522,150 | 25.213 | -0.47% |
| 2026-06-23 | 0 | 25.38 | 25.16 | 25.38 | 24.14 | 28.00 | 1,221,350 | 31,023,143 | 25.401 | 25.38 | 25.16 | 25.38 | 24.14 | 28.00 | 1,221,350 | 25.401 | -6.62% |
| 2026-06-22 | 0 | 27.18 | 27.18 | 27.20 | 22.34 | 27.64 | 4,348,288 | 111,035,781 | 25.536 | 27.18 | 27.18 | 27.20 | 22.34 | 27.64 | 4,348,288 | 25.536 | 19.21% |
| 2026-06-18 | 0 | 22.80 | 22.80 | 22.84 | 21.88 | 23.20 | 925,800 | 21,130,347 | 22.824 | 22.80 | 22.80 | 22.84 | 21.88 | 23.20 | 925,800 | 22.824 | 3.17% |
| 2026-06-17 | 0 | 22.10 | 21.92 | 22.10 | 21.28 | 22.36 | 1,345,950 | 29,240,539 | 21.725 | 22.10 | 21.92 | 22.10 | 21.28 | 22.36 | 1,345,950 | 21.725 | -0.81% |
| 2026-06-16 | 0 | 22.28 | 22.16 | 22.28 | 21.62 | 22.80 | 1,005,750 | 22,346,722 | 22.219 | 22.28 | 22.16 | 22.28 | 21.62 | 22.80 | 1,005,750 | 22.219 | -0.09% |
| 2026-06-15 | 0 | 22.30 | 22.28 | 22.30 | 22.30 | 23.44 | 950,700 | 21,914,391 | 23.051 | 22.30 | 22.28 | 22.30 | 22.30 | 23.44 | 950,700 | 23.051 | -1.33% |
| 2026-06-12 | 0 | 22.60 | 22.40 | 22.60 | 21.98 | 23.04 | 1,080,000 | 24,227,532 | 22.433 | 22.60 | 22.40 | 22.60 | 21.98 | 23.04 | 1,080,000 | 22.433 | -0.88% |
| 2026-06-11 | 0 | 22.80 | 22.80 | 22.82 | 22.30 | 23.46 | 1,614,300 | 37,082,358 | 22.971 | 22.80 | 22.80 | 22.82 | 22.30 | 23.46 | 1,614,300 | 22.971 | 0.26% |
| 2026-06-10 | 0 | 22.74 | 22.60 | 22.74 | 21.50 | 22.96 | 1,914,300 | 42,749,477 | 22.332 | 22.74 | 22.60 | 22.74 | 21.50 | 22.96 | 1,914,300 | 22.332 | 1.07% |
| 2026-06-09 | 0 | 22.50 | 22.50 | 22.56 | 21.26 | 22.70 | 1,299,120 | 28,750,258 | 22.131 | 22.50 | 22.50 | 22.56 | 21.26 | 22.70 | 1,299,120 | 22.131 | 1.35% |
| 2026-06-08 | 0 | 22.20 | 22.20 | 22.22 | 19.10 | 22.22 | 2,123,478 | 43,860,381 | 20.655 | 22.20 | 22.20 | 22.22 | 19.10 | 22.22 | 2,123,478 | 20.655 | 6.22% |
| 2026-06-05 | 0 | 20.90 | 20.82 | 20.90 | 20.52 | 23.12 | 1,926,650 | 41,923,997 | 21.760 | 20.90 | 20.82 | 20.90 | 20.52 | 23.12 | 1,926,650 | 21.760 | -9.37% |
| 2026-06-04 | 0 | 23.06 | 23.06 | 23.24 | 22.00 | 24.56 | 5,081,762 | 119,094,577 | 23.436 | 23.06 | 23.06 | 23.24 | 22.00 | 24.56 | 5,081,762 | 23.436 | 3.87% |
| 2026-06-03 | 0 | 22.20 | 22.14 | 22.20 | 21.36 | 22.84 | 3,151,565 | 69,522,655 | 22.060 | 22.20 | 22.14 | 22.20 | 21.36 | 22.84 | 3,151,565 | 22.060 | -2.20% |
| 2026-06-02 | 0 | 22.70 | 22.70 | 22.72 | 22.10 | 25.26 | 4,451,320 | 105,433,319 | 23.686 | 22.70 | 22.70 | 22.72 | 22.10 | 25.26 | 4,451,320 | 23.686 | -1.30% |
| 2026-06-01 | 0 | 23.00 | 23.00 | 23.02 | 20.90 | 23.86 | 9,290,388 | 212,703,016 | 22.895 | 23.00 | 23.00 | 23.02 | 20.90 | 23.86 | 9,290,388 | 22.895 | 0.88% |
| 2026-05-29 | 0 | 22.80 | 22.80 | 22.82 | 20.88 | 34.00 | 36,474,808 | 1,014,387,401 | 27.811 | 22.80 | 22.80 | 22.82 | 20.88 | 34.00 | 36,474,808 | 27.811 |
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.