LongBio Pharma (Suzhou) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01779 | 2026-06-05 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-31 | 0 | 121.6 | 121.6 | 123.1 | 118.4 | 129.5 | 80,800 | 9,832,145 | 121.68 | 121.6 | 121.6 | 123.1 | 118.4 | 129.5 | 80,800 | 121.68 | -7.10% |
| 2026-08-28 | 0 | 130.9 | 130.0 | 130.9 | 127.4 | 131.0 | 172,150 | 22,258,018 | 129.29 | 130.9 | 130.0 | 130.9 | 127.4 | 131.0 | 172,150 | 129.29 | -0.53% |
| 2026-08-27 | 0 | 131.6 | 131.5 | 131.6 | 119.7 | 134.0 | 170,500 | 22,104,270 | 129.64 | 131.6 | 131.5 | 131.6 | 119.7 | 134.0 | 170,500 | 129.64 | 6.65% |
| 2026-08-26 | 0 | 123.4 | 122.4 | 123.5 | 121.8 | 127.3 | 48,950 | 6,051,645 | 123.63 | 123.4 | 122.4 | 123.5 | 121.8 | 127.3 | 48,950 | 123.63 | 2.41% |
| 2026-08-25 | 0 | 120.5 | 119.6 | 120.5 | 115.6 | 124.8 | 130,530 | 15,765,528 | 120.78 | 120.5 | 119.6 | 120.5 | 115.6 | 124.8 | 130,530 | 120.78 | 2.21% |
| 2026-08-24 | 0 | 117.9 | 117.3 | 118.4 | 107.7 | 119.0 | 80,710 | 9,150,846 | 113.38 | 117.9 | 117.3 | 118.4 | 107.7 | 119.0 | 80,710 | 113.38 | 2.61% |
| 2026-08-21 | 0 | 114.9 | 114.9 | 116.7 | 111.7 | 118.1 | 27,650 | 3,194,179 | 115.52 | 114.9 | 114.9 | 116.7 | 111.7 | 118.1 | 27,650 | 115.52 | -1.29% |
| 2026-08-20 | 0 | 116.4 | 114.5 | 116.4 | 104.1 | 119.3 | 63,600 | 7,285,802 | 114.56 | 116.4 | 114.5 | 116.4 | 104.1 | 119.3 | 63,600 | 114.56 | 10.65% |
| 2026-08-19 | 0 | 105.2 | 103.2 | 105.2 | 101.9 | 113.0 | 77,232 | 8,063,478 | 104.41 | 105.2 | 103.2 | 105.2 | 101.9 | 113.0 | 77,232 | 104.41 | -8.28% |
| 2026-08-18 | 0 | 114.7 | 114.4 | 115.5 | 114.6 | 124.2 | 40,600 | 4,779,055 | 117.71 | 114.7 | 114.4 | 115.5 | 114.6 | 124.2 | 40,600 | 117.71 | -7.05% |
| 2026-08-17 | 0 | 123.4 | 121.4 | 123.4 | 115.0 | 126.9 | 79,700 | 9,747,947 | 122.31 | 123.4 | 121.4 | 123.4 | 115.0 | 126.9 | 79,700 | 122.31 | 2.83% |
| 2026-08-14 | 0 | 120.0 | 120.0 | 121.5 | 119.9 | 129.0 | 139,200 | 16,973,267 | 121.93 | 120.0 | 120.0 | 121.5 | 119.9 | 129.0 | 139,200 | 121.93 | -6.40% |
| 2026-08-13 | 0 | 128.2 | 128.2 | 128.9 | 124.1 | 129.4 | 95,300 | 12,183,720 | 127.85 | 128.2 | 128.2 | 128.9 | 124.1 | 129.4 | 95,300 | 127.85 | 0.94% |
| 2026-08-12 | 0 | 127.0 | 126.9 | 127.7 | 122.0 | 132.8 | 147,150 | 18,483,904 | 125.61 | 127.0 | 126.9 | 127.7 | 122.0 | 132.8 | 147,150 | 125.61 | 2.01% |
| 2026-08-11 | 0 | 124.5 | 124.5 | 125.9 | 118.6 | 126.5 | 137,250 | 16,937,882 | 123.41 | 124.5 | 124.5 | 125.9 | 118.6 | 126.5 | 137,250 | 123.41 | 4.27% |
| 2026-08-10 | 0 | 119.4 | 118.0 | 119.4 | 112.8 | 120.0 | 89,750 | 10,552,480 | 117.58 | 119.4 | 118.0 | 119.4 | 112.8 | 120.0 | 89,750 | 117.58 | 5.66% |
| 2026-08-07 | 0 | 113.0 | 112.6 | 113.0 | 108.6 | 118.0 | 88,950 | 10,033,497 | 112.80 | 113.0 | 112.6 | 113.0 | 108.6 | 118.0 | 88,950 | 112.80 | 5.51% |
| 2026-08-06 | 0 | 107.1 | 106.6 | 107.1 | 101.2 | 108.8 | 79,169 | 8,386,989 | 105.94 | 107.1 | 106.6 | 107.1 | 101.2 | 108.8 | 79,169 | 105.94 | 2.10% |
| 2026-08-05 | 0 | 104.9 | 104.0 | 104.9 | 97.05 | 106.6 | 96,769 | 10,011,677 | 103.46 | 104.9 | 104.0 | 104.9 | 97.05 | 106.6 | 96,769 | 103.46 | 6.17% |
| 2026-08-04 | 0 | 98.80 | 97.10 | 98.80 | 94.40 | 101.3 | 60,850 | 6,013,992 | 98.833 | 98.80 | 97.10 | 98.80 | 94.40 | 101.3 | 60,850 | 98.833 | -0.20% |
| 2026-08-03 | 0 | 99.00 | 99.00 | 99.05 | 92.25 | 99.80 | 73,700 | 7,132,810 | 96.782 | 99.00 | 99.00 | 99.05 | 92.25 | 99.80 | 73,700 | 96.782 | 2.75% |
| 2026-07-31 | 0 | 96.35 | 95.00 | 96.35 | 82.80 | 101.9 | 62,100 | 6,036,323 | 97.203 | 96.35 | 95.00 | 96.35 | 82.80 | 101.9 | 62,100 | 97.203 | 16.36% |
| 2026-07-30 | 0 | 82.80 | 82.60 | 82.90 | 82.80 | 98.90 | 85,250 | 7,347,877 | 86.192 | 82.80 | 82.60 | 82.90 | 82.80 | 98.90 | 85,250 | 86.192 | -6.65% |
| 2026-07-29 | 0 | 88.70 | 88.70 | 90.55 | 88.05 | 102.1 | 82,220 | 7,594,871 | 92.373 | 88.70 | 88.70 | 90.55 | 88.05 | 102.1 | 82,220 | 92.373 | -8.65% |
| 2026-07-28 | 0 | 97.10 | 97.30 | 97.45 | 95.00 | 102.0 | 22,950 | 2,245,361 | 97.837 | 97.10 | 97.30 | 97.45 | 95.00 | 102.0 | 22,950 | 97.837 | -2.41% |
| 2026-07-27 | 0 | 99.50 | 96.90 | 99.50 | 85.75 | 101.2 | 72,400 | 6,853,967 | 94.668 | 99.50 | 96.90 | 99.50 | 85.75 | 101.2 | 72,400 | 94.668 | 11.61% |
| 2026-07-24 | 0 | 89.15 | 88.80 | 89.15 | 85.85 | 90.85 | 49,800 | 4,373,290 | 87.817 | 89.15 | 88.80 | 89.15 | 85.85 | 90.85 | 49,800 | 87.817 | -1.05% |
| 2026-07-23 | 0 | 90.10 | 90.00 | 91.10 | 87.65 | 93.10 | 15,200 | 1,395,008 | 91.777 | 90.10 | 90.00 | 91.10 | 87.65 | 93.10 | 15,200 | 91.777 | 2.39% |
| 2026-07-22 | 0 | 88.00 | 87.50 | 88.00 | 83.00 | 91.50 | 70,400 | 6,257,152 | 88.880 | 88.00 | 87.50 | 88.00 | 83.00 | 91.50 | 70,400 | 88.880 | 3.65% |
| 2026-07-21 | 0 | 84.90 | 84.85 | 84.90 | 82.40 | 90.95 | 117,450 | 10,071,195 | 85.749 | 84.90 | 84.85 | 84.90 | 82.40 | 90.95 | 117,450 | 85.749 | -6.86% |
| 2026-07-20 | 0 | 91.15 | 90.30 | 91.15 | 72.65 | 93.75 | 182,850 | 15,694,856 | 85.835 | 91.15 | 90.30 | 91.15 | 72.65 | 93.75 | 182,850 | 85.835 | 6.55% |
| 2026-07-17 | 0 | 85.55 | 84.75 | 85.55 | 82.50 | 89.00 | 98,450 | 8,417,757 | 85.503 | 85.55 | 84.75 | 85.55 | 82.50 | 89.00 | 98,450 | 85.503 | -5.16% |
| 2026-07-16 | 0 | 90.20 | 90.20 | 92.95 | 83.60 | 92.85 | 61,600 | 5,400,406 | 87.669 | 90.20 | 90.20 | 92.95 | 83.60 | 92.85 | 61,600 | 87.669 | 1.52% |
| 2026-07-15 | 0 | 88.85 | 88.70 | 89.00 | 81.00 | 90.40 | 56,500 | 4,842,373 | 85.706 | 88.85 | 88.70 | 89.00 | 81.00 | 90.40 | 56,500 | 85.706 | 7.05% |
| 2026-07-14 | 0 | 83.00 | 83.00 | 87.20 | 83.00 | 89.95 | 172,550 | 14,902,848 | 86.368 | 83.00 | 83.00 | 87.20 | 83.00 | 89.95 | 172,550 | 86.368 | -4.60% |
| 2026-07-13 | 0 | 87.00 | 87.00 | 88.85 | 86.60 | 99.95 | 66,850 | 6,023,907 | 90.111 | 87.00 | 87.00 | 88.85 | 86.60 | 99.95 | 66,850 | 90.111 | -10.49% |
| 2026-07-10 | 0 | 97.20 | 94.10 | 97.20 | 87.80 | 99.00 | 66,150 | 6,274,021 | 94.845 | 97.20 | 94.10 | 97.20 | 87.80 | 99.00 | 66,150 | 94.845 | 8.18% |
| 2026-07-09 | 0 | 89.85 | 89.00 | 89.85 | 85.00 | 99.90 | 128,550 | 11,664,412 | 90.738 | 89.85 | 89.00 | 89.85 | 85.00 | 99.90 | 128,550 | 90.738 | -5.47% |
| 2026-07-08 | 0 | 95.05 | 95.05 | 96.50 | 95.05 | 105.4 | 107,750 | 10,828,859 | 100.50 | 95.05 | 95.05 | 96.50 | 95.05 | 105.4 | 107,750 | 100.50 | -12.07% |
| 2026-07-07 | 0 | 108.1 | 107.9 | 108.1 | 105.0 | 111.5 | 23,750 | 2,567,096 | 108.09 | 108.1 | 107.9 | 108.1 | 105.0 | 111.5 | 23,750 | 108.09 | 0.65% |
| 2026-07-06 | 0 | 107.4 | 106.5 | 107.5 | 106.2 | 114.5 | 36,950 | 4,009,976 | 108.52 | 107.4 | 106.5 | 107.5 | 106.2 | 114.5 | 36,950 | 108.52 | 1.23% |
| 2026-07-03 | 0 | 106.1 | 106.1 | 106.2 | 99.65 | 107.9 | 146,350 | 15,222,182 | 104.01 | 106.1 | 106.1 | 106.2 | 99.65 | 107.9 | 146,350 | 104.01 | 0.19% |
| 2026-07-02 | 0 | 105.9 | 105.9 | 106.0 | 96.25 | 151.0 | 630,000 | 68,798,932 | 109.20 | 105.9 | 105.9 | 106.0 | 96.25 | 151.0 | 630,000 | 109.20 | -29.82% |
| 2026-06-30 | 0 | 150.9 | 150.8 | 150.9 | 149.2 | 165.9 | 257,500 | 40,739,658 | 158.21 | 150.9 | 150.8 | 150.9 | 149.2 | 165.9 | 257,500 | 158.21 | -0.07% |
| 2026-06-29 | 0 | 151.0 | 151.0 | 151.1 | 148.1 | 156.7 | 140,750 | 21,584,210 | 153.35 | 151.0 | 151.0 | 151.1 | 148.1 | 156.7 | 140,750 | 153.35 | 0.67% |
| 2026-06-26 | 0 | 150.0 | 149.2 | 150.0 | 147.5 | 158.0 | 86,400 | 13,083,145 | 151.43 | 150.0 | 149.2 | 150.0 | 147.5 | 158.0 | 86,400 | 151.43 | -4.58% |
| 2026-06-25 | 0 | 157.2 | 157.2 | 158.5 | 151.7 | 160.6 | 112,700 | 17,811,760 | 158.05 | 157.2 | 157.2 | 158.5 | 151.7 | 160.6 | 112,700 | 158.05 | 3.63% |
| 2026-06-24 | 0 | 151.7 | 151.7 | 152.0 | 149.8 | 162.2 | 366,950 | 56,732,780 | 154.61 | 151.7 | 151.7 | 152.0 | 149.8 | 162.2 | 366,950 | 154.61 | -1.49% |
| 2026-06-23 | 0 | 154.0 | 150.6 | 154.0 | 148.6 | 154.0 | 129,310 | 19,606,686 | 151.63 | 154.0 | 150.6 | 154.0 | 148.6 | 154.0 | 129,310 | 151.63 | -0.19% |
| 2026-06-22 | 0 | 154.3 | 154.1 | 154.3 | 141.9 | 155.0 | 398,902 | 59,990,666 | 150.39 | 154.3 | 154.1 | 154.3 | 141.9 | 155.0 | 398,902 | 150.39 | 8.05% |
| 2026-06-18 | 0 | 142.8 | 140.5 | 142.8 | 137.0 | 142.9 | 278,960 | 39,149,167 | 140.34 | 142.8 | 140.5 | 142.8 | 137.0 | 142.9 | 278,960 | 140.34 | 2.00% |
| 2026-06-17 | 0 | 140.0 | 139.0 | 140.0 | 138.6 | 141.8 | 215,770 | 30,151,470 | 139.74 | 140.0 | 139.0 | 140.0 | 138.6 | 141.8 | 215,770 | 139.74 | -1.62% |
| 2026-06-16 | 0 | 142.3 | 141.8 | 142.3 | 138.2 | 143.8 | 182,150 | 25,734,940 | 141.28 | 142.3 | 141.8 | 142.3 | 138.2 | 143.8 | 182,150 | 141.28 | -0.35% |
| 2026-06-15 | 0 | 142.8 | 140.5 | 142.8 | 136.1 | 145.9 | 179,800 | 25,280,102 | 140.60 | 142.8 | 140.5 | 142.8 | 136.1 | 145.9 | 179,800 | 140.60 | -0.76% |
| 2026-06-12 | 0 | 143.9 | 141.8 | 143.9 | 141.4 | 146.0 | 141,518 | 20,374,171 | 143.97 | 143.9 | 141.8 | 143.9 | 141.4 | 146.0 | 141,518 | 143.97 | 1.41% |
| 2026-06-11 | 0 | 141.9 | 141.8 | 142.0 | 136.5 | 143.3 | 166,850 | 23,364,145 | 140.03 | 141.9 | 141.8 | 142.0 | 136.5 | 143.3 | 166,850 | 140.03 | 3.20% |
| 2026-06-10 | 0 | 137.5 | 137.2 | 137.5 | 133.2 | 143.6 | 287,100 | 39,847,415 | 138.79 | 137.5 | 137.2 | 137.5 | 133.2 | 143.6 | 287,100 | 138.79 | -1.65% |
| 2026-06-09 | 0 | 139.8 | 138.6 | 139.8 | 124.1 | 146.3 | 788,638 | 109,272,996 | 138.56 | 139.8 | 138.6 | 139.8 | 124.1 | 146.3 | 788,638 | 138.56 | 12.74% |
| 2026-06-08 | 0 | 124.0 | 124.0 | 124.1 | 116.1 | 133.1 | 572,200 | 71,280,485 | 124.57 | 124.0 | 124.0 | 124.1 | 116.1 | 133.1 | 572,200 | 124.57 | -5.92% |
| 2026-06-05 | 0 | 131.8 | 131.8 | 131.9 | 126.4 | 158.0 | 4,011,200 | 618,573,144 | 154.21 | 131.8 | 131.8 | 131.9 | 126.4 | 158.0 | 4,011,200 | 154.21 |
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.