Shanghai Seer Intelligent Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06106 | 2026-06-24 |
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 | 69.20 | 68.00 | 69.20 | 65.50 | 70.00 | 131,700 | 8,901,572 | 67.590 | 69.20 | 68.00 | 69.20 | 65.50 | 70.00 | 131,700 | 67.590 | 2.44% |
| 2026-08-28 | 0 | 67.55 | 67.55 | 68.00 | 64.30 | 68.25 | 131,150 | 8,708,305 | 66.400 | 67.55 | 67.55 | 68.00 | 64.30 | 68.25 | 131,150 | 66.400 | 4.24% |
| 2026-08-27 | 0 | 64.80 | 64.80 | 65.30 | 63.10 | 66.60 | 133,150 | 8,618,715 | 64.729 | 64.80 | 64.80 | 65.30 | 63.10 | 66.60 | 133,150 | 64.729 | -1.22% |
| 2026-08-26 | 0 | 65.60 | 65.55 | 65.60 | 61.05 | 65.60 | 140,780 | 8,840,103 | 62.794 | 65.60 | 65.55 | 65.60 | 61.05 | 65.60 | 140,780 | 62.794 | 4.63% |
| 2026-08-25 | 0 | 62.70 | 62.30 | 63.20 | 61.80 | 63.95 | 129,450 | 8,140,750 | 62.887 | 62.70 | 62.30 | 63.20 | 61.80 | 63.95 | 129,450 | 62.887 | -2.03% |
| 2026-08-24 | 0 | 64.00 | 62.85 | 64.05 | 61.00 | 65.20 | 135,308 | 8,522,509 | 62.986 | 64.00 | 62.85 | 64.05 | 61.00 | 65.20 | 135,308 | 62.986 | 0.47% |
| 2026-08-21 | 0 | 63.70 | 63.65 | 64.85 | 62.00 | 65.40 | 131,576 | 8,400,750 | 63.847 | 63.70 | 63.65 | 64.85 | 62.00 | 65.40 | 131,576 | 63.847 | 0.63% |
| 2026-08-20 | 0 | 63.30 | 63.30 | 63.70 | 61.85 | 66.65 | 84,950 | 5,465,022 | 64.332 | 63.30 | 63.30 | 63.70 | 61.85 | 66.65 | 84,950 | 64.332 | -2.76% |
| 2026-08-19 | 0 | 65.10 | 65.10 | 66.60 | 59.25 | 72.00 | 240,014 | 15,271,785 | 63.629 | 65.10 | 65.10 | 66.60 | 59.25 | 72.00 | 240,014 | 63.629 | -9.83% |
| 2026-08-18 | 0 | 72.20 | 70.70 | 72.20 | 65.90 | 72.50 | 157,370 | 10,876,253 | 69.113 | 72.20 | 70.70 | 72.20 | 65.90 | 72.50 | 157,370 | 69.113 | 6.57% |
| 2026-08-17 | 0 | 67.75 | 67.05 | 67.75 | 62.55 | 67.95 | 153,350 | 10,125,703 | 66.030 | 67.75 | 67.05 | 67.75 | 62.55 | 67.95 | 153,350 | 66.030 | 7.11% |
| 2026-08-14 | 0 | 63.25 | 62.30 | 63.25 | 60.40 | 64.75 | 86,250 | 5,405,607 | 62.674 | 63.25 | 62.30 | 63.25 | 60.40 | 64.75 | 86,250 | 62.674 | 0.40% |
| 2026-08-13 | 0 | 63.00 | 63.00 | 63.85 | 62.60 | 67.80 | 92,200 | 5,996,975 | 65.043 | 63.00 | 63.00 | 63.85 | 62.60 | 67.80 | 92,200 | 65.043 | -3.15% |
| 2026-08-12 | 0 | 65.05 | 65.05 | 65.20 | 62.50 | 69.00 | 134,150 | 8,779,925 | 65.449 | 65.05 | 65.05 | 65.20 | 62.50 | 69.00 | 134,150 | 65.449 | 0.62% |
| 2026-08-11 | 0 | 64.65 | 64.60 | 64.65 | 56.60 | 64.70 | 123,050 | 7,497,530 | 60.931 | 64.65 | 64.60 | 64.65 | 56.60 | 64.70 | 123,050 | 60.931 | 10.23% |
| 2026-08-10 | 0 | 58.65 | 58.00 | 58.85 | 56.15 | 59.80 | 94,700 | 5,459,439 | 57.650 | 58.65 | 58.00 | 58.85 | 56.15 | 59.80 | 94,700 | 57.650 | 3.26% |
| 2026-08-07 | 0 | 56.80 | 56.80 | 58.00 | 55.00 | 60.90 | 104,800 | 6,148,883 | 58.673 | 56.80 | 56.80 | 58.00 | 55.00 | 60.90 | 104,800 | 58.673 | -1.56% |
| 2026-08-06 | 0 | 57.70 | 56.40 | 58.85 | 56.00 | 59.85 | 91,750 | 5,272,497 | 57.466 | 57.70 | 56.40 | 58.85 | 56.00 | 59.85 | 91,750 | 57.466 | 0.44% |
| 2026-08-05 | 0 | 57.45 | 57.45 | 58.85 | 55.70 | 64.30 | 199,716 | 12,125,810 | 60.715 | 57.45 | 57.45 | 58.85 | 55.70 | 64.30 | 199,716 | 60.715 | -5.67% |
| 2026-08-04 | 0 | 60.90 | 60.90 | 60.95 | 55.20 | 60.95 | 96,800 | 5,691,486 | 58.796 | 60.90 | 60.90 | 60.95 | 55.20 | 60.95 | 96,800 | 58.796 | 7.31% |
| 2026-08-03 | 0 | 56.75 | 56.75 | 57.60 | 55.65 | 61.50 | 143,900 | 8,486,395 | 58.974 | 56.75 | 56.75 | 57.60 | 55.65 | 61.50 | 143,900 | 58.974 | -2.24% |
| 2026-07-31 | 0 | 58.05 | 58.05 | 58.60 | 49.98 | 60.30 | 321,450 | 18,487,376 | 57.512 | 58.05 | 58.05 | 58.60 | 49.98 | 60.30 | 321,450 | 57.512 | 17.75% |
| 2026-07-30 | 0 | 49.30 | 49.30 | 49.56 | 41.60 | 50.80 | 296,950 | 14,071,805 | 47.388 | 49.30 | 49.30 | 49.56 | 41.60 | 50.80 | 296,950 | 47.388 | 7.13% |
| 2026-07-29 | 0 | 46.02 | 46.00 | 46.52 | 42.48 | 49.66 | 192,390 | 8,802,392 | 45.753 | 46.02 | 46.00 | 46.52 | 42.48 | 49.66 | 192,390 | 45.753 | -2.42% |
| 2026-07-28 | 0 | 47.16 | 47.00 | 47.16 | 47.16 | 53.50 | 122,150 | 6,068,458 | 49.680 | 47.16 | 47.00 | 47.16 | 47.16 | 53.50 | 122,150 | 49.680 | -11.02% |
| 2026-07-27 | 0 | 53.00 | 53.00 | 53.15 | 51.25 | 56.75 | 141,050 | 7,551,335 | 53.537 | 53.00 | 53.00 | 53.15 | 51.25 | 56.75 | 141,050 | 53.537 | -5.69% |
| 2026-07-24 | 0 | 56.20 | 56.15 | 56.20 | 56.00 | 59.30 | 147,200 | 8,436,215 | 57.311 | 56.20 | 56.15 | 56.20 | 56.00 | 59.30 | 147,200 | 57.311 | -3.10% |
| 2026-07-23 | 0 | 58.00 | 57.30 | 58.00 | 55.50 | 60.30 | 202,400 | 11,754,092 | 58.074 | 58.00 | 57.30 | 58.00 | 55.50 | 60.30 | 202,400 | 58.074 | -1.69% |
| 2026-07-22 | 0 | 59.00 | 58.60 | 59.00 | 58.30 | 62.35 | 95,300 | 5,709,277 | 59.908 | 59.00 | 58.60 | 59.00 | 58.30 | 62.35 | 95,300 | 59.908 | -5.30% |
| 2026-07-21 | 0 | 62.30 | 62.00 | 62.30 | 55.35 | 68.00 | 213,560 | 13,188,028 | 61.753 | 62.30 | 62.00 | 62.30 | 55.35 | 68.00 | 213,560 | 61.753 | 3.83% |
| 2026-07-20 | 0 | 60.00 | 59.85 | 60.00 | 55.85 | 68.90 | 134,650 | 8,068,000 | 59.918 | 60.00 | 59.85 | 60.00 | 55.85 | 68.90 | 134,650 | 59.918 | -13.54% |
| 2026-07-17 | 0 | 69.40 | 68.75 | 69.40 | 64.00 | 79.70 | 310,550 | 22,452,615 | 72.300 | 69.40 | 68.75 | 69.40 | 64.00 | 79.70 | 310,550 | 72.300 | -12.92% |
| 2026-07-16 | 0 | 79.70 | 79.70 | 80.00 | 78.60 | 82.00 | 124,800 | 10,020,027 | 80.289 | 79.70 | 79.70 | 80.00 | 78.60 | 82.00 | 124,800 | 80.289 | 1.34% |
| 2026-07-15 | 0 | 78.65 | 78.60 | 78.65 | 77.90 | 80.75 | 102,720 | 8,123,428 | 79.083 | 78.65 | 78.60 | 78.65 | 77.90 | 80.75 | 102,720 | 79.083 | -2.84% |
| 2026-07-14 | 0 | 80.95 | 80.00 | 80.95 | 77.00 | 81.25 | 65,250 | 5,150,022 | 78.928 | 80.95 | 80.00 | 80.95 | 77.00 | 81.25 | 65,250 | 78.928 | -0.43% |
| 2026-07-13 | 0 | 81.30 | 81.30 | 81.35 | 77.30 | 85.05 | 174,500 | 14,146,802 | 81.070 | 81.30 | 81.30 | 81.35 | 77.30 | 85.05 | 174,500 | 81.070 | -1.99% |
| 2026-07-10 | 0 | 82.95 | 80.50 | 83.50 | 76.00 | 85.00 | 217,820 | 17,594,865 | 80.777 | 82.95 | 80.50 | 83.50 | 76.00 | 85.00 | 217,820 | 80.777 | 2.41% |
| 2026-07-09 | 0 | 81.00 | 79.15 | 81.00 | 77.00 | 81.95 | 137,250 | 10,889,302 | 79.339 | 81.00 | 79.15 | 81.00 | 77.00 | 81.95 | 137,250 | 79.339 | -1.22% |
| 2026-07-08 | 0 | 82.00 | 81.30 | 82.00 | 78.50 | 85.75 | 119,400 | 9,789,745 | 81.991 | 82.00 | 81.30 | 82.00 | 78.50 | 85.75 | 119,400 | 81.991 | -3.19% |
| 2026-07-07 | 0 | 84.70 | 84.25 | 84.70 | 81.20 | 94.00 | 200,700 | 17,263,000 | 86.014 | 84.70 | 84.25 | 84.70 | 81.20 | 94.00 | 200,700 | 86.014 | -8.43% |
| 2026-07-06 | 0 | 92.50 | 92.50 | 92.70 | 85.50 | 95.00 | 276,570 | 25,235,662 | 91.245 | 92.50 | 92.50 | 92.70 | 85.50 | 95.00 | 276,570 | 91.245 | 0.11% |
| 2026-07-03 | 0 | 92.40 | 91.50 | 92.40 | 75.25 | 96.60 | 630,932 | 55,991,101 | 88.743 | 92.40 | 91.50 | 92.40 | 75.25 | 96.60 | 630,932 | 88.743 | 13.03% |
| 2026-07-02 | 0 | 81.75 | 81.70 | 82.00 | 81.40 | 101.6 | 596,910 | 53,256,155 | 89.220 | 81.75 | 81.70 | 82.00 | 81.40 | 101.6 | 596,910 | 89.220 | -19.54% |
| 2026-06-30 | 0 | 101.6 | 101.6 | 101.7 | 101.6 | 106.9 | 860,650 | 87,805,655 | 102.02 | 101.6 | 101.6 | 101.7 | 101.6 | 106.9 | 860,650 | 102.02 | -4.51% |
| 2026-06-29 | 0 | 106.4 | 106.4 | 106.8 | 103.0 | 114.9 | 439,350 | 47,958,945 | 109.16 | 106.4 | 106.4 | 106.8 | 103.0 | 114.9 | 439,350 | 109.16 | 0.76% |
| 2026-06-26 | 0 | 105.6 | 105.6 | 105.7 | 101.8 | 108.8 | 351,740 | 36,963,680 | 105.09 | 105.6 | 105.6 | 105.7 | 101.8 | 108.8 | 351,740 | 105.09 | -1.40% |
| 2026-06-25 | 0 | 107.1 | 107.1 | 107.9 | 104.1 | 121.0 | 1,566,022 | 179,851,200 | 114.85 | 107.1 | 107.1 | 107.9 | 104.1 | 121.0 | 1,566,022 | 114.85 | 1.04% |
| 2026-06-24 | 0 | 106.0 | 106.0 | 107.3 | 101.6 | 140.5 | 6,299,740 | 673,166,086 | 106.86 | 106.0 | 106.0 | 107.3 | 101.6 | 140.5 | 6,299,740 | 106.86 |
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.