Liuliumei Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06658 | 2026-06-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | 0 | 156.9 | 154.1 | 157.0 | 144.4 | 157.0 | 171,300 | 26,060,240 | 152.13 | 156.9 | 154.1 | 157.0 | 144.4 | 157.0 | 171,300 | 152.13 | 9.11% |
| 2026-08-19 | 0 | 143.8 | 143.6 | 143.8 | 138.0 | 155.5 | 59,658 | 8,634,713 | 144.74 | 143.8 | 143.6 | 143.8 | 138.0 | 155.5 | 59,658 | 144.74 | -7.41% |
| 2026-08-18 | 0 | 155.3 | 152.5 | 155.3 | 149.1 | 155.3 | 33,400 | 5,095,210 | 152.55 | 155.3 | 152.5 | 155.3 | 149.1 | 155.3 | 33,400 | 152.55 | 0.06% |
| 2026-08-17 | 0 | 155.2 | 153.7 | 155.4 | 152.7 | 164.8 | 38,800 | 6,096,550 | 157.13 | 155.2 | 153.7 | 155.4 | 152.7 | 164.8 | 38,800 | 157.13 | -5.19% |
| 2026-08-14 | 0 | 163.7 | 160.4 | 164.5 | 159.4 | 164.5 | 44,900 | 7,264,910 | 161.80 | 163.7 | 160.4 | 164.5 | 159.4 | 164.5 | 44,900 | 161.80 | 2.70% |
| 2026-08-13 | 0 | 159.4 | 159.2 | 159.6 | 159.4 | 172.2 | 41,300 | 6,842,045 | 165.67 | 159.4 | 159.2 | 159.6 | 159.4 | 172.2 | 41,300 | 165.67 | -7.27% |
| 2026-08-12 | 0 | 171.9 | 169.1 | 171.9 | 165.3 | 180.0 | 45,000 | 7,711,160 | 171.36 | 171.9 | 169.1 | 171.9 | 165.3 | 180.0 | 45,000 | 171.36 | -2.61% |
| 2026-08-11 | 0 | 176.5 | 176.5 | 178.0 | 171.0 | 182.0 | 52,100 | 9,149,570 | 175.62 | 176.5 | 176.5 | 178.0 | 171.0 | 182.0 | 52,100 | 175.62 | 0.00% |
| 2026-08-10 | 0 | 176.5 | 176.5 | 178.0 | 167.0 | 180.7 | 46,200 | 8,007,610 | 173.32 | 176.5 | 176.5 | 178.0 | 167.0 | 180.7 | 46,200 | 173.32 | -1.12% |
| 2026-08-07 | 0 | 178.5 | 176.6 | 178.0 | 164.5 | 179.8 | 67,600 | 11,747,780 | 173.78 | 178.5 | 176.6 | 178.0 | 164.5 | 179.8 | 67,600 | 173.78 | 6.06% |
| 2026-08-06 | 0 | 168.3 | 164.8 | 168.3 | 162.6 | 173.0 | 65,100 | 10,939,150 | 168.04 | 168.3 | 164.8 | 168.3 | 162.6 | 173.0 | 65,100 | 168.04 | -1.12% |
| 2026-08-05 | 0 | 170.2 | 166.0 | 170.4 | 158.5 | 170.5 | 92,124 | 15,201,790 | 165.01 | 170.2 | 166.0 | 170.4 | 158.5 | 170.5 | 92,124 | 165.01 | 0.12% |
| 2026-08-04 | 0 | 170.0 | 168.0 | 172.0 | 158.1 | 175.0 | 55,300 | 9,244,365 | 167.17 | 170.0 | 168.0 | 172.0 | 158.1 | 175.0 | 55,300 | 167.17 | 7.12% |
| 2026-08-03 | 0 | 158.7 | 155.1 | 158.9 | 146.8 | 158.7 | 147,100 | 22,450,031 | 152.62 | 158.7 | 155.1 | 158.9 | 146.8 | 158.7 | 147,100 | 152.62 | 4.75% |
| 2026-07-31 | 0 | 151.5 | 151.5 | 152.0 | 143.9 | 151.5 | 100,500 | 14,976,830 | 149.02 | 151.5 | 151.5 | 152.0 | 143.9 | 151.5 | 100,500 | 149.02 | 6.84% |
| 2026-07-30 | 0 | 141.8 | 141.8 | 144.9 | 141.8 | 161.0 | 45,500 | 6,744,200 | 148.22 | 141.8 | 141.8 | 144.9 | 141.8 | 161.0 | 45,500 | 148.22 | -4.38% |
| 2026-07-29 | 0 | 148.3 | 143.3 | 148.8 | 139.7 | 160.9 | 55,705 | 8,084,546 | 145.13 | 148.3 | 143.3 | 148.8 | 139.7 | 160.9 | 55,705 | 145.13 | 1.58% |
| 2026-07-28 | 0 | 146.0 | 144.3 | 146.0 | 140.2 | 147.1 | 58,500 | 8,432,355 | 144.14 | 146.0 | 144.3 | 146.0 | 140.2 | 147.1 | 58,500 | 144.14 | 0.21% |
| 2026-07-27 | 0 | 145.7 | 144.3 | 146.0 | 142.7 | 151.1 | 37,300 | 5,465,350 | 146.52 | 145.7 | 144.3 | 146.0 | 142.7 | 151.1 | 37,300 | 146.52 | -2.41% |
| 2026-07-24 | 0 | 149.3 | 149.3 | 152.0 | 143.8 | 153.1 | 97,900 | 14,501,744 | 148.13 | 149.3 | 149.3 | 152.0 | 143.8 | 153.1 | 97,900 | 148.13 | 0.88% |
| 2026-07-23 | 0 | 148.0 | 144.7 | 148.0 | 144.1 | 152.0 | 78,800 | 11,616,310 | 147.42 | 148.0 | 144.7 | 148.0 | 144.1 | 152.0 | 78,800 | 147.42 | 2.49% |
| 2026-07-22 | 0 | 144.4 | 144.4 | 148.2 | 138.3 | 151.7 | 54,900 | 8,085,220 | 147.27 | 144.4 | 144.4 | 148.2 | 138.3 | 151.7 | 54,900 | 147.27 | -3.15% |
| 2026-07-21 | 0 | 149.1 | 148.9 | 150.6 | 148.1 | 157.0 | 24,200 | 3,660,475 | 151.26 | 149.1 | 148.9 | 150.6 | 148.1 | 157.0 | 24,200 | 151.26 | -4.97% |
| 2026-07-20 | 0 | 156.9 | 151.3 | 156.9 | 138.7 | 157.0 | 48,000 | 7,155,210 | 149.07 | 156.9 | 151.3 | 156.9 | 138.7 | 157.0 | 48,000 | 149.07 | 1.03% |
| 2026-07-17 | 0 | 155.3 | 151.3 | 155.3 | 148.0 | 166.0 | 100,500 | 15,909,610 | 158.30 | 155.3 | 151.3 | 155.3 | 148.0 | 166.0 | 100,500 | 158.30 | -5.71% |
| 2026-07-16 | 0 | 164.7 | 163.5 | 165.1 | 162.7 | 169.9 | 154,900 | 25,992,200 | 167.80 | 164.7 | 163.5 | 165.1 | 162.7 | 169.9 | 154,900 | 167.80 | 1.48% |
| 2026-07-15 | 0 | 162.3 | 162.0 | 164.0 | 155.0 | 167.2 | 86,800 | 14,294,076 | 164.68 | 162.3 | 162.0 | 164.0 | 155.0 | 167.2 | 86,800 | 164.68 | -0.61% |
| 2026-07-14 | 0 | 163.3 | 163.0 | 163.3 | 161.0 | 187.5 | 261,700 | 45,591,228 | 174.21 | 163.3 | 163.0 | 163.3 | 161.0 | 187.5 | 261,700 | 174.21 | -5.39% |
| 2026-07-13 | 0 | 172.6 | 172.6 | 174.4 | 157.2 | 180.0 | 236,701 | 39,538,788 | 167.04 | 172.6 | 172.6 | 174.4 | 157.2 | 180.0 | 236,701 | 167.04 | 5.76% |
| 2026-07-10 | 0 | 163.2 | 156.4 | 163.2 | 148.0 | 164.5 | 272,500 | 42,362,845 | 155.46 | 163.2 | 156.4 | 163.2 | 148.0 | 164.5 | 272,500 | 155.46 | 5.63% |
| 2026-07-09 | 0 | 154.5 | 151.5 | 154.5 | 150.8 | 168.5 | 117,158 | 18,786,383 | 160.35 | 154.5 | 151.5 | 154.5 | 150.8 | 168.5 | 117,158 | 160.35 | -6.65% |
| 2026-07-08 | 0 | 165.5 | 162.9 | 166.1 | 148.0 | 171.0 | 184,800 | 29,934,302 | 161.98 | 165.5 | 162.9 | 166.1 | 148.0 | 171.0 | 184,800 | 161.98 | -3.22% |
| 2026-07-07 | 0 | 171.0 | 168.0 | 171.0 | 161.1 | 194.2 | 188,900 | 34,293,066 | 181.54 | 171.0 | 168.0 | 171.0 | 161.1 | 194.2 | 188,900 | 181.54 | -10.00% |
| 2026-07-06 | 0 | 190.0 | 185.1 | 190.0 | 168.7 | 190.0 | 165,700 | 29,335,630 | 177.04 | 190.0 | 185.1 | 190.0 | 168.7 | 190.0 | 165,700 | 177.04 | 4.00% |
| 2026-07-03 | 0 | 182.7 | 179.8 | 182.8 | 174.2 | 186.8 | 215,800 | 39,418,130 | 182.66 | 182.7 | 179.8 | 182.8 | 174.2 | 186.8 | 215,800 | 182.66 | 4.10% |
| 2026-07-02 | 0 | 175.5 | 175.1 | 176.3 | 167.4 | 180.0 | 202,100 | 35,103,250 | 173.69 | 175.5 | 175.1 | 176.3 | 167.4 | 180.0 | 202,100 | 173.69 | 3.24% |
| 2026-06-30 | 0 | 170.0 | 166.0 | 170.0 | 155.9 | 178.5 | 354,701 | 59,528,455 | 167.83 | 170.0 | 166.0 | 170.0 | 155.9 | 178.5 | 354,701 | 167.83 | 9.11% |
| 2026-06-29 | 0 | 155.8 | 155.8 | 156.2 | 148.0 | 156.2 | 182,100 | 27,795,155 | 152.64 | 155.8 | 155.8 | 156.2 | 148.0 | 156.2 | 182,100 | 152.64 | 3.87% |
| 2026-06-26 | 0 | 150.0 | 146.8 | 150.0 | 142.0 | 154.8 | 139,800 | 20,815,395 | 148.89 | 150.0 | 146.8 | 150.0 | 142.0 | 154.8 | 139,800 | 148.89 | 0.00% |
| 2026-06-25 | 0 | 150.0 | 147.3 | 150.0 | 143.7 | 158.9 | 210,400 | 31,787,017 | 151.08 | 150.0 | 147.3 | 150.0 | 143.7 | 158.9 | 210,400 | 151.08 | 2.74% |
| 2026-06-24 | 0 | 146.0 | 145.0 | 146.2 | 136.0 | 146.3 | 116,700 | 16,700,150 | 143.10 | 146.0 | 145.0 | 146.2 | 136.0 | 146.3 | 116,700 | 143.10 | 2.89% |
| 2026-06-23 | 0 | 141.9 | 141.0 | 141.9 | 134.6 | 151.0 | 216,920 | 30,930,229 | 142.59 | 141.9 | 141.0 | 141.9 | 134.6 | 151.0 | 216,920 | 142.59 | -5.46% |
| 2026-06-22 | 0 | 150.1 | 150.1 | 153.9 | 136.7 | 165.0 | 593,400 | 90,148,840 | 151.92 | 150.1 | 150.1 | 153.9 | 136.7 | 165.0 | 593,400 | 151.92 | 8.93% |
| 2026-06-18 | 0 | 137.8 | 137.8 | 139.0 | 129.9 | 142.0 | 617,100 | 83,104,910 | 134.67 | 137.8 | 137.8 | 139.0 | 129.9 | 142.0 | 617,100 | 134.67 | 5.19% |
| 2026-06-17 | 0 | 131.0 | 130.7 | 131.0 | 123.5 | 132.0 | 824,934 | 104,898,120 | 127.16 | 131.0 | 130.7 | 131.0 | 123.5 | 132.0 | 824,934 | 127.16 | 3.97% |
| 2026-06-16 | 0 | 126.0 | 126.0 | 127.0 | 123.5 | 132.8 | 446,900 | 57,316,990 | 128.25 | 126.0 | 126.0 | 127.0 | 123.5 | 132.8 | 446,900 | 128.25 | -1.56% |
| 2026-06-15 | 0 | 128.0 | 128.0 | 128.8 | 91.00 | 130.1 | 4,304,020 | 450,445,785 | 104.66 | 128.0 | 128.0 | 128.8 | 91.00 | 130.1 | 4,304,020 | 104.66 |
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.