Beijing Shougang LanzaTech Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02553  2026-06-03    
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
2026-08-14 0 26.54 26.10 26.54 25.26 27.50 129,600 3,458,600 26.687 26.54 26.10 26.54 25.26 27.50 129,600 26.687 2.16%
2026-08-13 0 25.98 25.60 25.98 25.00 27.88 199,600 5,182,098 25.962 25.98 25.60 25.98 25.00 27.88 199,600 25.962 0.78%
2026-08-12 0 25.78 25.76 25.78 25.50 27.48 141,600 3,722,665 26.290 25.78 25.76 25.78 25.50 27.48 141,600 26.290 -4.02%
2026-08-11 0 26.86 26.86 27.78 26.66 29.24 153,600 4,221,504 27.484 26.86 26.86 27.78 26.66 29.24 153,600 27.484 -8.08%
2026-08-10 0 29.22 28.80 29.22 27.50 30.96 108,680 3,097,327 28.500 29.22 28.80 29.22 27.50 30.96 108,680 28.500 2.53%
2026-08-07 0 28.50 28.48 28.50 27.00 29.34 314,800 8,825,028 28.034 28.50 28.48 28.50 27.00 29.34 314,800 28.034 7.47%
2026-08-06 0 26.52 26.52 26.98 25.70 27.92 126,200 3,326,996 26.363 26.52 26.52 26.98 25.70 27.92 126,200 26.363 -5.29%
2026-08-05 0 28.00 27.72 28.00 26.26 28.60 252,050 6,973,819 27.668 28.00 27.72 28.00 26.26 28.60 252,050 27.668 2.19%
2026-08-04 0 27.40 27.10 27.40 23.70 29.58 501,800 13,756,562 27.414 27.40 27.10 27.40 23.70 29.58 501,800 27.414 16.50%
2026-08-03 0 23.52 23.52 24.28 23.00 24.36 108,400 2,557,431 23.593 23.52 23.52 24.28 23.00 24.36 108,400 23.593 2.44%
2026-07-31 0 22.96 22.96 23.38 22.50 23.78 100,000 2,320,488 23.205 22.96 22.96 23.38 22.50 23.78 100,000 23.205 -0.26%
2026-07-30 0 23.02 23.02 23.12 22.20 23.50 68,800 1,573,560 22.872 23.02 23.02 23.12 22.20 23.50 68,800 22.872 -0.09%
2026-07-29 0 23.04 22.68 23.04 21.80 24.00 233,080 5,255,997 22.550 23.04 22.68 23.04 21.80 24.00 233,080 22.550 -4.00%
2026-07-28 0 24.00 23.74 25.16 23.54 25.50 130,900 3,221,662 24.612 24.00 23.74 25.16 23.54 25.50 130,900 24.612 -2.44%
2026-07-27 0 24.60 24.30 24.60 23.00 25.88 223,100 5,345,123 23.958 24.60 24.30 24.60 23.00 25.88 223,100 23.958 -4.95%
2026-07-24 0 25.88 25.72 25.88 22.80 25.88 196,800 4,768,675 24.231 25.88 25.72 25.88 22.80 25.88 196,800 24.231 4.78%
2026-07-23 0 24.70 24.42 24.76 22.60 25.56 106,600 2,579,264 24.196 24.70 24.42 24.76 22.60 25.56 106,600 24.196 3.43%
2026-07-22 0 23.88 23.30 23.90 23.00 26.66 121,200 2,947,726 24.321 23.88 23.30 23.90 23.00 26.66 121,200 24.321 -4.48%
2026-07-21 0 25.00 25.00 25.40 22.80 26.00 192,800 4,751,722 24.646 25.00 25.00 25.40 22.80 26.00 192,800 24.646 8.51%
2026-07-20 0 23.04 23.04 24.20 22.52 26.00 166,200 3,970,122 23.888 23.04 23.04 24.20 22.52 26.00 166,200 23.888 -6.80%
2026-07-17 0 24.72 24.62 25.44 24.72 29.48 140,600 3,708,335 26.375 24.72 24.62 25.44 24.72 29.48 140,600 26.375 -12.03%
2026-07-16 0 28.10 28.10 28.14 28.00 30.06 131,400 3,773,880 28.721 28.10 28.10 28.14 28.00 30.06 131,400 28.721 -5.07%
2026-07-15 0 29.60 29.48 30.00 28.00 31.90 195,202 5,841,444 29.925 29.60 29.48 30.00 28.00 31.90 195,202 29.925 2.14%
2026-07-14 0 28.98 28.98 29.64 27.12 33.56 388,000 11,461,574 29.540 28.98 28.98 29.64 27.12 33.56 388,000 29.540 -13.65%
2026-07-13 0 33.56 33.20 33.56 33.20 37.00 182,600 6,218,534 34.055 33.56 33.20 33.56 33.20 37.00 182,600 34.055 -5.94%
2026-07-10 0 35.68 34.54 35.70 33.80 37.18 233,208 8,219,462 35.245 35.68 34.54 35.70 33.80 37.18 233,208 35.245 -0.83%
2026-07-09 0 35.98 35.24 35.98 35.00 39.86 292,804 10,969,037 37.462 35.98 35.24 35.98 35.00 39.86 292,804 37.462 -8.03%
2026-07-08 0 39.12 38.42 39.12 34.10 39.88 288,800 11,122,984 38.514 39.12 38.42 39.12 34.10 39.88 288,800 38.514 -1.71%
2026-07-07 0 39.80 39.70 39.80 38.98 42.60 240,800 9,726,620 40.393 39.80 39.70 39.80 38.98 42.60 240,800 40.393 -7.23%
2026-07-06 0 42.90 42.50 42.90 39.84 44.14 243,000 10,184,360 41.911 42.90 42.50 42.90 39.84 44.14 243,000 41.911 -2.72%
2026-07-03 0 44.10 43.98 44.10 40.48 44.90 711,800 30,856,653 43.350 44.10 43.98 44.10 40.48 44.90 711,800 43.350 0.36%
2026-07-02 0 43.94 43.50 43.94 43.50 50.95 782,800 35,731,668 45.646 43.94 43.50 43.94 43.50 50.95 782,800 45.646 -15.82%
2026-06-30 0 52.20 52.15 52.20 50.00 54.30 1,726,000 90,862,916 52.644 52.20 52.15 52.20 50.00 54.30 1,726,000 52.644 2.45%
2026-06-29 0 50.95 50.05 50.95 48.82 52.50 288,400 14,728,517 51.070 50.95 50.05 50.95 48.82 52.50 288,400 51.070 -2.11%
2026-06-26 0 52.05 51.00 52.05 49.98 54.40 758,000 39,234,085 51.760 52.05 51.00 52.05 49.98 54.40 758,000 51.760 -0.95%
2026-06-25 0 52.55 52.50 52.60 46.40 53.20 1,800,604 91,431,381 50.778 52.55 52.50 52.60 46.40 53.20 1,800,604 50.778 11.81%
2026-06-24 0 47.00 46.80 47.00 44.56 47.96 618,000 28,338,896 45.856 47.00 46.80 47.00 44.56 47.96 618,000 45.856 -2.00%
2026-06-23 0 47.96 47.64 47.96 42.02 48.66 1,080,300 49,311,624 45.646 47.96 47.64 47.96 42.02 48.66 1,080,300 45.646 7.44%
2026-06-22 0 44.64 44.12 44.64 42.48 46.68 1,208,400 54,268,950 44.910 44.64 44.12 44.64 42.48 46.68 1,208,400 44.910 3.33%
2026-06-18 0 43.20 42.80 43.20 41.54 44.80 1,352,000 57,680,836 42.663 43.20 42.80 43.20 41.54 44.80 1,352,000 42.663 0.47%
2026-06-17 0 43.00 42.96 43.00 40.56 43.90 694,400 29,320,633 42.224 43.00 42.96 43.00 40.56 43.90 694,400 42.224 -1.24%
2026-06-16 0 43.54 43.40 43.58 42.52 45.44 1,220,800 53,881,372 44.136 43.54 43.40 43.58 42.52 45.44 1,220,800 44.136 -0.09%
2026-06-15 0 43.58 42.80 43.58 40.32 45.00 1,306,200 56,347,988 43.139 43.58 42.80 43.58 40.32 45.00 1,306,200 43.139 3.22%
2026-06-12 0 42.22 40.90 42.22 40.70 42.66 1,169,306 48,916,563 41.834 42.22 40.90 42.22 40.70 42.66 1,169,306 41.834 1.93%
2026-06-11 0 41.42 41.40 41.42 32.00 42.32 6,147,802 232,809,340 37.869 41.42 41.40 41.42 32.00 42.32 6,147,802 37.869 31.49%
2026-06-10 0 31.50 31.50 31.54 29.10 32.96 2,016,200 62,101,243 30.801 31.50 31.50 31.54 29.10 32.96 2,016,200 30.801 -4.55%
2026-06-09 0 33.00 33.00 33.02 28.66 38.16 5,707,070 188,157,679 32.969 33.00 33.00 33.02 28.66 38.16 5,707,070 32.969 -2.77%
2026-06-08 0 33.94 33.90 33.94 30.10 35.70 3,030,492 100,780,324 33.255 33.94 33.90 33.94 30.10 35.70 3,030,492 33.255 11.87%
2026-06-05 0 30.34 30.34 30.80 28.12 36.38 3,118,100 99,053,152 31.767 30.34 30.34 30.80 28.12 36.38 3,118,100 31.767 -11.39%
2026-06-04 0 34.24 34.02 34.30 20.12 36.50 13,295,136 395,330,318 29.735 34.24 34.02 34.30 20.12 36.50 13,295,136 29.735 62.58%
2026-06-03 0 21.06 21.00 21.06 18.02 29.98 37,023,483 919,523,197 24.836 21.06 21.00 21.06 18.02 29.98 37,023,483 24.836

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