Lingyi iTech (Guangdong) Company (CN): H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01688 | 2026-06-26 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-29 | 0 | 6.330 | 6.330 | 6.360 | 6.190 | 6.500 | 21,511,380 | 135,966,910 | 6.3207 | 6.330 | 6.330 | 6.360 | 6.190 | 6.500 | 21,511,380 | 6.3207 | -0.94% |
| 2026-07-28 | 0 | 6.390 | 6.390 | 6.400 | 6.390 | 6.790 | 13,247,520 | 86,483,707 | 6.5283 | 6.390 | 6.390 | 6.400 | 6.390 | 6.790 | 13,247,520 | 6.5283 | -5.33% |
| 2026-07-27 | 0 | 6.750 | 6.750 | 6.790 | 6.530 | 6.960 | 11,143,440 | 75,792,228 | 6.8015 | 6.750 | 6.750 | 6.790 | 6.530 | 6.960 | 11,143,440 | 6.8015 | 1.35% |
| 2026-07-24 | 0 | 6.660 | 6.660 | 6.680 | 6.650 | 6.890 | 10,525,040 | 71,194,831 | 6.7643 | 6.660 | 6.660 | 6.680 | 6.650 | 6.890 | 10,525,040 | 6.7643 | -2.77% |
| 2026-07-23 | 0 | 6.850 | 6.850 | 6.870 | 6.670 | 6.950 | 11,649,660 | 79,784,080 | 6.8486 | 6.850 | 6.850 | 6.870 | 6.670 | 6.950 | 11,649,660 | 6.8486 | 1.63% |
| 2026-07-22 | 0 | 6.740 | 6.740 | 6.760 | 6.700 | 7.060 | 19,206,000 | 132,054,302 | 6.8757 | 6.740 | 6.740 | 6.760 | 6.700 | 7.060 | 19,206,000 | 6.8757 | -0.15% |
| 2026-07-21 | 0 | 6.750 | 6.750 | 6.770 | 6.330 | 7.290 | 45,698,560 | 313,663,830 | 6.8638 | 6.750 | 6.750 | 6.770 | 6.330 | 7.290 | 45,698,560 | 6.8638 | 4.01% |
| 2026-07-20 | 0 | 6.490 | 6.450 | 6.490 | 6.240 | 6.850 | 29,963,540 | 194,848,979 | 6.5029 | 6.490 | 6.450 | 6.490 | 6.240 | 6.850 | 29,963,540 | 6.5029 | 4.68% |
| 2026-07-17 | 0 | 6.200 | 6.200 | 6.220 | 6.200 | 6.790 | 23,545,120 | 152,328,691 | 6.4697 | 6.200 | 6.200 | 6.220 | 6.200 | 6.790 | 23,545,120 | 6.4697 | -8.82% |
| 2026-07-16 | 0 | 6.800 | 6.800 | 6.810 | 6.590 | 7.350 | 39,867,120 | 273,315,871 | 6.8557 | 6.800 | 6.800 | 6.810 | 6.590 | 7.350 | 39,867,120 | 6.8557 | -3.82% |
| 2026-07-15 | 0 | 7.070 | 7.070 | 7.120 | 7.070 | 7.570 | 14,910,960 | 108,712,518 | 7.2908 | 7.070 | 7.070 | 7.120 | 7.070 | 7.570 | 14,910,960 | 7.2908 | -6.97% |
| 2026-07-14 | 0 | 7.600 | 7.600 | 7.610 | 6.300 | 7.700 | 45,171,120 | 311,078,985 | 6.8867 | 7.600 | 7.600 | 7.610 | 6.300 | 7.700 | 45,171,120 | 6.8867 | 11.27% |
| 2026-07-13 | 0 | 6.830 | 6.830 | 6.840 | 6.810 | 8.390 | 41,236,020 | 299,681,963 | 7.2675 | 6.830 | 6.830 | 6.840 | 6.810 | 8.390 | 41,236,020 | 7.2675 | -12.21% |
| 2026-07-10 | 0 | 7.780 | 7.770 | 7.780 | 7.480 | 8.290 | 27,330,762 | 216,195,665 | 7.9103 | 7.780 | 7.770 | 7.780 | 7.480 | 8.290 | 27,330,762 | 7.9103 | -1.64% |
| 2026-07-09 | 0 | 7.910 | 7.910 | 7.930 | 7.500 | 7.970 | 29,749,805 | 230,395,047 | 7.7444 | 7.910 | 7.910 | 7.930 | 7.500 | 7.970 | 29,749,805 | 7.7444 | 4.63% |
| 2026-07-08 | 0 | 7.560 | 7.560 | 7.570 | 7.560 | 8.630 | 55,217,960 | 430,304,433 | 7.7928 | 7.560 | 7.560 | 7.570 | 7.560 | 8.630 | 55,217,960 | 7.7928 | -11.16% |
| 2026-07-07 | 0 | 8.510 | 8.510 | 8.520 | 8.510 | 9.850 | 40,346,500 | 359,073,632 | 8.8997 | 8.510 | 8.510 | 8.520 | 8.510 | 9.850 | 40,346,500 | 8.8997 | -11.90% |
| 2026-07-06 | 0 | 9.660 | 9.650 | 9.660 | 8.110 | 10.60 | 86,625,800 | 792,089,296 | 9.1438 | 9.660 | 9.650 | 9.660 | 8.110 | 10.60 | 86,625,800 | 9.1438 | -8.26% |
| 2026-07-03 | 0 | 10.53 | 10.52 | 10.53 | 10.08 | 10.78 | 40,518,858 | 424,197,592 | 10.469 | 10.53 | 10.52 | 10.53 | 10.08 | 10.78 | 40,518,858 | 10.469 | 3.44% |
| 2026-07-02 | 0 | 10.18 | 10.10 | 10.18 | 9.700 | 10.96 | 41,465,430 | 429,619,635 | 10.361 | 10.18 | 10.10 | 10.18 | 9.700 | 10.96 | 41,465,430 | 10.361 | -4.59% |
| 2026-06-30 | 0 | 10.67 | 10.66 | 10.67 | 9.410 | 11.04 | 92,480,677 | 967,196,353 | 10.458 | 10.67 | 10.66 | 10.67 | 9.410 | 11.04 | 92,480,677 | 10.458 | 13.75% |
| 2026-06-29 | 0 | 9.380 | 9.380 | 9.400 | 8.690 | 10.38 | 76,329,429 | 726,079,576 | 9.5124 | 9.380 | 9.380 | 9.400 | 8.690 | 10.38 | 76,329,429 | 9.5124 | -3.40% |
| 2026-06-26 | 0 | 9.710 | 9.710 | 9.720 | 9.440 | 11.80 | 192,052,421 | 2,083,431,322 | 10.848 | 9.710 | 9.710 | 9.720 | 9.440 | 11.80 | 192,052,421 | 10.848 |
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.