SHENZHEN SENIOR TECHNOLOGY MATERIAL CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06067 | 2026-06-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 0 | 8.010 | 7.980 | 8.030 | 7.915 | 8.480 | 1,774,500 | 14,395,077 | 8.1122 | 8.010 | 7.980 | 8.030 | 7.915 | 8.480 | 1,774,500 | 8.1122 | -1.42% |
| 2026-08-27 | 0 | 8.125 | 8.125 | 8.140 | 7.825 | 8.310 | 2,066,500 | 16,705,410 | 8.0839 | 8.125 | 8.125 | 8.140 | 7.825 | 8.310 | 2,066,500 | 8.0839 | 0.37% |
| 2026-08-26 | 0 | 8.095 | 8.095 | 8.100 | 7.670 | 8.295 | 2,934,500 | 23,611,725 | 8.0463 | 8.095 | 8.095 | 8.100 | 7.670 | 8.295 | 2,934,500 | 8.0463 | 5.61% |
| 2026-08-25 | 0 | 7.665 | 7.610 | 7.670 | 7.200 | 7.705 | 799,500 | 6,058,705 | 7.5781 | 7.665 | 7.610 | 7.670 | 7.200 | 7.705 | 799,500 | 7.5781 | 1.86% |
| 2026-08-24 | 0 | 7.525 | 7.520 | 7.580 | 7.505 | 8.080 | 1,553,500 | 11,860,172 | 7.6345 | 7.525 | 7.520 | 7.580 | 7.505 | 8.080 | 1,553,500 | 7.6345 | -4.20% |
| 2026-08-21 | 0 | 7.855 | 7.795 | 7.875 | 7.785 | 8.160 | 1,677,500 | 13,315,207 | 7.9375 | 7.855 | 7.795 | 7.875 | 7.785 | 8.160 | 1,677,500 | 7.9375 | -0.06% |
| 2026-08-20 | 0 | 7.860 | 7.860 | 7.865 | 7.700 | 8.000 | 1,533,500 | 12,002,462 | 7.8268 | 7.860 | 7.860 | 7.865 | 7.700 | 8.000 | 1,533,500 | 7.8268 | 0.83% |
| 2026-08-19 | 0 | 7.795 | 7.790 | 7.795 | 7.665 | 8.395 | 3,890,000 | 31,344,020 | 8.0576 | 7.795 | 7.790 | 7.795 | 7.665 | 8.395 | 3,890,000 | 8.0576 | -4.82% |
| 2026-08-18 | 0 | 8.190 | 8.190 | 8.205 | 8.125 | 8.540 | 2,354,500 | 19,560,843 | 8.3079 | 8.190 | 8.190 | 8.205 | 8.125 | 8.540 | 2,354,500 | 8.3079 | -2.27% |
| 2026-08-17 | 0 | 8.380 | 8.375 | 8.385 | 8.150 | 8.640 | 4,728,000 | 39,734,717 | 8.4041 | 8.380 | 8.375 | 8.385 | 8.150 | 8.640 | 4,728,000 | 8.4041 | 2.70% |
| 2026-08-14 | 0 | 8.160 | 8.160 | 8.190 | 7.605 | 8.325 | 10,681,000 | 85,874,955 | 8.0400 | 8.160 | 8.160 | 8.190 | 7.605 | 8.325 | 10,681,000 | 8.0400 | 7.09% |
| 2026-08-13 | 0 | 7.620 | 7.615 | 7.630 | 7.255 | 8.005 | 8,492,700 | 64,506,600 | 7.5955 | 7.620 | 7.615 | 7.630 | 7.255 | 8.005 | 8,492,700 | 7.5955 | 4.10% |
| 2026-08-12 | 0 | 7.320 | 7.300 | 7.360 | 7.110 | 7.390 | 8,375,900 | 60,825,770 | 7.2620 | 7.320 | 7.300 | 7.360 | 7.110 | 7.390 | 8,375,900 | 7.2620 | 2.59% |
| 2026-08-11 | 0 | 7.135 | 7.140 | 7.210 | 7.110 | 7.360 | 2,725,500 | 19,573,652 | 7.1817 | 7.135 | 7.140 | 7.210 | 7.110 | 7.360 | 2,725,500 | 7.1817 | -3.06% |
| 2026-08-10 | 0 | 7.360 | 7.360 | 7.365 | 7.270 | 7.745 | 3,856,000 | 28,631,260 | 7.4251 | 7.360 | 7.360 | 7.365 | 7.270 | 7.745 | 3,856,000 | 7.4251 | 0.75% |
| 2026-08-07 | 0 | 7.305 | 7.305 | 7.330 | 7.200 | 7.590 | 2,074,000 | 15,208,975 | 7.3332 | 7.305 | 7.305 | 7.330 | 7.200 | 7.590 | 2,074,000 | 7.3332 | -3.12% |
| 2026-08-06 | 0 | 7.540 | 7.535 | 7.540 | 7.340 | 7.600 | 2,186,000 | 16,342,410 | 7.4759 | 7.540 | 7.535 | 7.540 | 7.340 | 7.600 | 2,186,000 | 7.4759 | 0.87% |
| 2026-08-05 | 0 | 7.475 | 7.475 | 7.500 | 7.270 | 7.520 | 2,951,015 | 21,900,587 | 7.4214 | 7.475 | 7.475 | 7.500 | 7.270 | 7.520 | 2,951,015 | 7.4214 | 2.82% |
| 2026-08-04 | 0 | 7.270 | 7.270 | 7.295 | 7.220 | 7.445 | 1,735,000 | 12,717,710 | 7.3301 | 7.270 | 7.270 | 7.295 | 7.220 | 7.445 | 1,735,000 | 7.3301 | 0.41% |
| 2026-08-03 | 0 | 7.240 | 7.240 | 7.245 | 7.170 | 7.430 | 984,500 | 7,178,157 | 7.2912 | 7.240 | 7.240 | 7.245 | 7.170 | 7.430 | 984,500 | 7.2912 | -0.28% |
| 2026-07-31 | 0 | 7.260 | 7.260 | 7.270 | 7.220 | 7.570 | 2,684,500 | 19,846,195 | 7.3929 | 7.260 | 7.260 | 7.270 | 7.220 | 7.570 | 2,684,500 | 7.3929 | 1.54% |
| 2026-07-30 | 0 | 7.150 | 7.150 | 7.170 | 7.150 | 7.620 | 2,435,900 | 17,939,508 | 7.3646 | 7.150 | 7.150 | 7.170 | 7.150 | 7.620 | 2,435,900 | 7.3646 | -2.19% |
| 2026-07-29 | 0 | 7.310 | 7.310 | 7.360 | 6.910 | 7.450 | 3,434,500 | 24,857,355 | 7.2375 | 7.310 | 7.310 | 7.360 | 6.910 | 7.450 | 3,434,500 | 7.2375 | 2.09% |
| 2026-07-28 | 0 | 7.160 | 7.160 | 7.220 | 6.930 | 7.920 | 4,544,000 | 32,893,884 | 7.2390 | 7.160 | 7.160 | 7.220 | 6.930 | 7.920 | 4,544,000 | 7.2390 | -7.97% |
| 2026-07-27 | 0 | 7.780 | 7.780 | 7.880 | 7.560 | 8.040 | 2,290,000 | 17,998,985 | 7.8598 | 7.780 | 7.780 | 7.880 | 7.560 | 8.040 | 2,290,000 | 7.8598 | 2.37% |
| 2026-07-24 | 0 | 7.600 | 7.600 | 7.610 | 7.410 | 8.110 | 1,821,000 | 13,957,734 | 7.6649 | 7.600 | 7.600 | 7.610 | 7.410 | 8.110 | 1,821,000 | 7.6649 | -3.55% |
| 2026-07-23 | 0 | 7.880 | 7.870 | 7.880 | 7.310 | 7.940 | 2,477,500 | 19,345,650 | 7.8085 | 7.880 | 7.870 | 7.880 | 7.310 | 7.940 | 2,477,500 | 7.8085 | 6.78% |
| 2026-07-22 | 0 | 7.380 | 7.360 | 7.380 | 7.330 | 7.990 | 1,641,500 | 12,420,665 | 7.5667 | 7.380 | 7.360 | 7.380 | 7.330 | 7.990 | 1,641,500 | 7.5667 | -5.63% |
| 2026-07-21 | 0 | 7.820 | 7.820 | 7.880 | 7.200 | 7.940 | 2,650,500 | 20,294,045 | 7.6567 | 7.820 | 7.820 | 7.880 | 7.200 | 7.940 | 2,650,500 | 7.6567 | 4.27% |
| 2026-07-20 | 0 | 7.500 | 7.500 | 7.560 | 7.190 | 7.620 | 2,333,382 | 17,311,157 | 7.4189 | 7.500 | 7.500 | 7.560 | 7.190 | 7.620 | 2,333,382 | 7.4189 | 3.88% |
| 2026-07-17 | 0 | 7.220 | 7.210 | 7.220 | 7.160 | 8.000 | 3,599,000 | 26,524,905 | 7.3701 | 7.220 | 7.210 | 7.220 | 7.160 | 8.000 | 3,599,000 | 7.3701 | -9.75% |
| 2026-07-16 | 0 | 8.000 | 8.000 | 8.010 | 7.720 | 8.150 | 2,361,500 | 18,775,465 | 7.9507 | 8.000 | 8.000 | 8.010 | 7.720 | 8.150 | 2,361,500 | 7.9507 | -0.74% |
| 2026-07-15 | 0 | 8.060 | 8.060 | 8.100 | 7.840 | 8.300 | 3,007,500 | 24,239,450 | 8.0597 | 8.060 | 8.060 | 8.100 | 7.840 | 8.300 | 3,007,500 | 8.0597 | -2.30% |
| 2026-07-14 | 0 | 8.250 | 8.250 | 8.270 | 7.640 | 8.440 | 4,300,000 | 34,549,545 | 8.0348 | 8.250 | 8.250 | 8.270 | 7.640 | 8.440 | 4,300,000 | 8.0348 | 5.36% |
| 2026-07-13 | 0 | 7.830 | 7.820 | 7.830 | 7.630 | 9.320 | 7,619,800 | 62,353,720 | 8.1831 | 7.830 | 7.820 | 7.830 | 7.630 | 9.320 | 7,619,800 | 8.1831 | -15.81% |
| 2026-07-10 | 0 | 9.300 | 9.300 | 9.310 | 9.160 | 10.07 | 4,316,000 | 41,486,931 | 9.6124 | 9.300 | 9.300 | 9.310 | 9.160 | 10.07 | 4,316,000 | 9.6124 | -2.41% |
| 2026-07-09 | 0 | 9.530 | 9.530 | 9.560 | 9.320 | 9.890 | 3,587,000 | 34,220,940 | 9.5403 | 9.530 | 9.530 | 9.560 | 9.320 | 9.890 | 3,587,000 | 9.5403 | -0.31% |
| 2026-07-08 | 0 | 9.560 | 9.560 | 9.570 | 9.560 | 10.66 | 5,599,645 | 55,620,763 | 9.9329 | 9.560 | 9.560 | 9.570 | 9.560 | 10.66 | 5,599,645 | 9.9329 | -8.08% |
| 2026-07-07 | 0 | 10.40 | 10.39 | 10.40 | 10.40 | 11.99 | 13,290,500 | 150,266,905 | 11.306 | 10.40 | 10.39 | 10.40 | 10.40 | 11.99 | 13,290,500 | 11.306 | -7.14% |
| 2026-07-06 | 0 | 11.20 | 11.20 | 11.21 | 10.50 | 12.26 | 17,017,000 | 190,737,320 | 11.209 | 11.20 | 11.20 | 11.21 | 10.50 | 12.26 | 17,017,000 | 11.209 | 7.38% |
| 2026-07-03 | 0 | 10.43 | 10.43 | 10.50 | 9.900 | 10.55 | 10,522,640 | 107,699,563 | 10.235 | 10.43 | 10.43 | 10.50 | 9.900 | 10.55 | 10,522,640 | 10.235 | 4.72% |
| 2026-07-02 | 0 | 9.960 | 9.950 | 9.960 | 9.620 | 10.58 | 17,844,710 | 181,352,846 | 10.163 | 9.960 | 9.950 | 9.960 | 9.620 | 10.58 | 17,844,710 | 10.163 | 0.61% |
| 2026-06-30 | 0 | 9.900 | 9.900 | 9.920 | 9.110 | 10.68 | 20,805,400 | 207,205,293 | 9.9592 | 9.900 | 9.900 | 9.920 | 9.110 | 10.68 | 20,805,400 | 9.9592 | 6.45% |
| 2026-06-29 | 0 | 9.300 | 9.290 | 9.300 | 9.010 | 9.660 | 6,820,000 | 63,938,195 | 9.3751 | 9.300 | 9.290 | 9.300 | 9.010 | 9.660 | 6,820,000 | 9.3751 | 1.86% |
| 2026-06-26 | 0 | 9.130 | 9.120 | 9.130 | 9.020 | 9.980 | 4,867,000 | 45,643,130 | 9.3781 | 9.130 | 9.120 | 9.130 | 9.020 | 9.980 | 4,867,000 | 9.3781 | -5.09% |
| 2026-06-25 | 0 | 9.620 | 9.620 | 9.640 | 8.900 | 9.820 | 11,191,400 | 104,627,480 | 9.3489 | 9.620 | 9.620 | 9.640 | 8.900 | 9.820 | 11,191,400 | 9.3489 | 0.63% |
| 2026-06-24 | 0 | 9.560 | 9.560 | 9.580 | 9.270 | 11.83 | 24,809,760 | 245,580,228 | 9.8985 | 9.560 | 9.560 | 9.580 | 9.270 | 11.83 | 24,809,760 | 9.8985 | -13.09% |
| 2026-06-23 | 0 | 11.00 | 11.00 | 11.06 | 11.00 | 13.41 | 66,432,145 | 812,566,337 | 12.232 | 11.00 | 11.00 | 11.06 | 11.00 | 13.41 | 66,432,145 | 12.232 |
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.