Shenzhen HQVT Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01392  2026-06-22    
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
2026-08-17 0 22.72 22.50 22.72 21.50 22.72 200,600 4,423,007 22.049 22.72 22.50 22.72 21.50 22.72 200,600 22.049 4.22%
2026-08-14 0 21.80 21.20 21.80 20.34 23.00 294,200 6,338,942 21.546 21.80 21.20 21.80 20.34 23.00 294,200 21.546 0.46%
2026-08-13 0 21.70 20.54 21.70 19.50 21.78 713,700 14,258,705 19.979 21.70 20.54 21.70 19.50 21.78 713,700 19.979 7.53%
2026-08-12 0 20.18 19.90 20.18 18.60 21.46 237,500 4,784,310 20.144 20.18 19.90 20.18 18.60 21.46 237,500 20.144 -3.72%
2026-08-11 0 20.96 20.46 21.08 20.14 21.96 214,000 4,425,020 20.678 20.96 20.46 21.08 20.14 21.96 214,000 20.678 -3.41%
2026-08-10 0 21.70 21.22 21.74 20.90 22.12 224,000 4,788,847 21.379 21.70 21.22 21.74 20.90 22.12 224,000 21.379 -1.36%
2026-08-07 0 22.00 22.00 22.02 21.68 24.36 845,040 19,581,214 23.172 22.00 22.00 22.02 21.68 24.36 845,040 23.172 3.09%
2026-08-06 0 21.34 21.04 21.34 20.60 21.76 211,000 4,455,241 21.115 21.34 21.04 21.34 20.60 21.76 211,000 21.115 0.57%
2026-08-05 0 21.22 21.00 21.22 20.50 22.66 678,750 14,646,409 21.579 21.22 21.00 21.22 20.50 22.66 678,750 21.579 3.11%
2026-08-04 0 20.58 20.04 20.60 19.21 23.00 1,135,100 23,907,911 21.062 20.58 20.04 20.60 19.21 23.00 1,135,100 21.062 3.68%
2026-08-03 0 19.85 19.01 19.85 16.60 20.00 1,277,500 23,533,667 18.422 19.85 19.01 19.85 16.60 20.00 1,277,500 18.422 21.56%
2026-07-31 0 16.33 16.33 16.38 13.09 16.33 863,060 13,265,241 15.370 16.33 16.33 16.38 13.09 16.33 863,060 15.370 24.75%
2026-07-30 0 13.09 13.09 13.26 12.68 13.81 250,400 3,308,970 13.215 13.09 13.09 13.26 12.68 13.81 250,400 13.215 1.47%
2026-07-29 0 12.90 12.90 12.98 12.36 13.33 333,225 4,254,886 12.769 12.90 12.90 12.98 12.36 13.33 333,225 12.769 0.86%
2026-07-28 0 12.79 12.70 13.00 12.69 14.89 507,500 6,879,356 13.555 12.79 12.70 13.00 12.69 14.89 507,500 13.555 -12.52%
2026-07-27 0 14.62 14.62 14.96 14.01 15.06 124,000 1,803,970 14.548 14.62 14.62 14.96 14.01 15.06 124,000 14.548 -0.07%
2026-07-24 0 14.63 14.30 15.00 14.20 14.76 79,000 1,147,720 14.528 14.63 14.30 15.00 14.20 14.76 79,000 14.528 -1.88%
2026-07-23 0 14.91 14.91 15.13 14.30 15.30 183,000 2,740,725 14.977 14.91 14.91 15.13 14.30 15.30 183,000 14.977 5.74%
2026-07-22 0 14.10 14.04 14.20 14.03 15.29 199,000 2,878,457 14.465 14.10 14.04 14.20 14.03 15.29 199,000 14.465 -5.11%
2026-07-21 0 14.86 14.86 15.00 13.43 15.13 377,000 5,481,800 14.541 14.86 14.86 15.00 13.43 15.13 377,000 14.541 8.47%
2026-07-20 0 13.70 13.70 14.00 13.11 14.07 321,200 4,301,779 13.393 13.70 13.70 14.00 13.11 14.07 321,200 13.393 -0.80%
2026-07-17 0 13.81 13.68 13.94 13.42 15.00 348,700 4,889,922 14.023 13.81 13.68 13.94 13.42 15.00 348,700 14.023 -10.03%
2026-07-16 0 15.35 15.20 15.35 14.00 15.80 336,900 5,002,634 14.849 15.35 15.20 15.35 14.00 15.80 336,900 14.849 4.14%
2026-07-15 0 14.74 14.34 14.80 13.08 14.87 365,500 5,217,450 14.275 14.74 14.34 14.80 13.08 14.87 365,500 14.275 2.50%
2026-07-14 0 14.38 14.38 14.80 13.16 15.80 857,200 12,117,495 14.136 14.38 14.38 14.80 13.16 15.80 857,200 14.136 -4.13%
2026-07-13 0 15.00 15.00 15.20 14.56 16.35 793,960 12,135,908 15.285 15.00 15.00 15.20 14.56 16.35 793,960 15.285 -8.98%
2026-07-10 0 16.48 16.48 16.49 16.38 17.29 316,000 5,252,500 16.622 16.48 16.48 16.49 16.38 17.29 316,000 16.622 -2.72%
2026-07-09 0 16.94 16.78 16.94 16.51 17.61 847,600 14,491,900 17.098 16.94 16.78 16.94 16.51 17.61 847,600 17.098 -1.51%
2026-07-08 0 17.20 16.90 17.20 16.20 17.79 403,500 6,813,000 16.885 17.20 16.90 17.20 16.20 17.79 403,500 16.885 1.47%
2026-07-07 0 16.95 16.94 16.95 15.51 16.98 532,500 8,728,831 16.392 16.95 16.94 16.95 15.51 16.98 532,500 16.392 4.95%
2026-07-06 0 16.15 16.07 16.15 16.01 17.91 879,500 14,628,582 16.633 16.15 16.07 16.15 16.01 17.91 879,500 16.633 -9.52%
2026-07-03 0 17.85 17.85 17.91 15.01 18.83 1,786,710 31,573,310 17.671 17.85 17.85 17.91 15.01 18.83 1,786,710 17.671 10.39%
2026-07-02 0 16.17 16.06 16.20 15.53 18.10 1,333,960 22,366,553 16.767 16.17 16.06 16.20 15.53 18.10 1,333,960 16.767 -10.66%
2026-06-30 0 18.10 18.04 18.10 17.44 19.10 2,701,592 50,209,792 18.585 18.10 18.04 18.10 17.44 19.10 2,701,592 18.585 3.13%
2026-06-29 0 17.55 17.46 17.55 17.06 19.59 2,418,760 42,629,595 17.625 17.55 17.46 17.55 17.06 19.59 2,418,760 17.625 -5.59%
2026-06-26 0 18.59 18.34 18.59 18.00 19.49 1,064,414 19,954,599 18.747 18.59 18.34 18.59 18.00 19.49 1,064,414 18.747 -2.67%
2026-06-25 0 19.10 19.00 19.10 17.66 20.50 3,785,130 72,671,555 19.199 19.10 19.00 19.10 17.66 20.50 3,785,130 19.199 6.11%
2026-06-24 0 18.00 18.00 18.15 16.28 25.90 6,815,472 134,965,172 19.803 18.00 18.00 18.15 16.28 25.90 6,815,472 19.803 -28.29%
2026-06-23 0 25.10 25.00 25.10 23.20 29.14 5,883,965 153,563,328 26.099 25.10 25.00 25.10 23.20 29.14 5,883,965 26.099 -5.99%
2026-06-22 0 26.70 26.50 26.70 25.00 30.00 27,583,246 708,518,697 25.687 26.70 26.50 26.70 25.00 30.00 27,583,246 25.687

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