KEYTOP PARKING INC.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02272 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-18 | 0 | 121.0 | 119.6 | 121.5 | 112.0 | 127.5 | 103,981 | 12,624,220 | 121.41 | 121.0 | 119.6 | 121.5 | 112.0 | 127.5 | 103,981 | 121.41 | 2.02% |
| 2026-08-17 | 0 | 118.6 | 117.3 | 118.6 | 112.8 | 118.8 | 101,100 | 11,813,307 | 116.85 | 118.6 | 117.3 | 118.6 | 112.8 | 118.8 | 101,100 | 116.85 | 5.24% |
| 2026-08-14 | 0 | 112.7 | 111.1 | 112.9 | 111.2 | 117.0 | 53,220 | 6,093,444 | 114.50 | 112.7 | 111.1 | 112.9 | 111.2 | 117.0 | 53,220 | 114.50 | -2.00% |
| 2026-08-13 | 0 | 115.0 | 112.7 | 115.0 | 112.1 | 119.8 | 102,060 | 11,893,163 | 116.53 | 115.0 | 112.7 | 115.0 | 112.1 | 119.8 | 102,060 | 116.53 | -1.03% |
| 2026-08-12 | 0 | 116.2 | 115.0 | 116.5 | 105.8 | 117.5 | 99,602 | 11,045,743 | 110.90 | 116.2 | 115.0 | 116.5 | 105.8 | 117.5 | 99,602 | 110.90 | 9.62% |
| 2026-08-11 | 0 | 106.0 | 105.7 | 108.6 | 105.1 | 113.4 | 65,280 | 7,016,622 | 107.49 | 106.0 | 105.7 | 108.6 | 105.1 | 113.4 | 65,280 | 107.49 | -1.30% |
| 2026-08-10 | 0 | 107.4 | 106.3 | 107.4 | 104.2 | 107.7 | 100,740 | 10,660,884 | 105.83 | 107.4 | 106.3 | 107.4 | 104.2 | 107.7 | 100,740 | 105.83 | 0.85% |
| 2026-08-07 | 0 | 106.5 | 104.8 | 107.4 | 103.9 | 108.3 | 53,940 | 5,740,338 | 106.42 | 106.5 | 104.8 | 107.4 | 103.9 | 108.3 | 53,940 | 106.42 | 1.14% |
| 2026-08-06 | 0 | 105.3 | 103.4 | 105.5 | 103.2 | 109.8 | 101,820 | 10,724,934 | 105.33 | 105.3 | 103.4 | 105.5 | 103.2 | 109.8 | 101,820 | 105.33 | -1.59% |
| 2026-08-05 | 0 | 107.0 | 106.9 | 107.6 | 107.0 | 111.3 | 54,683 | 5,985,551 | 109.46 | 107.0 | 106.9 | 107.6 | 107.0 | 111.3 | 54,683 | 109.46 | -2.10% |
| 2026-08-04 | 0 | 109.3 | 106.6 | 109.3 | 106.8 | 112.4 | 103,680 | 11,420,316 | 110.15 | 109.3 | 106.6 | 109.3 | 106.8 | 112.4 | 103,680 | 110.15 | -0.09% |
| 2026-08-03 | 0 | 109.4 | 106.7 | 109.6 | 98.60 | 109.7 | 102,780 | 10,763,829 | 104.73 | 109.4 | 106.7 | 109.6 | 98.60 | 109.7 | 102,780 | 104.73 | 8.00% |
| 2026-07-31 | 0 | 101.3 | 98.10 | 101.3 | 96.85 | 104.0 | 54,300 | 5,417,595 | 99.772 | 101.3 | 98.10 | 101.3 | 96.85 | 104.0 | 54,300 | 99.772 | 1.96% |
| 2026-07-30 | 0 | 99.35 | 99.10 | 99.35 | 99.10 | 108.9 | 110,100 | 11,299,302 | 102.63 | 99.35 | 99.10 | 99.35 | 99.10 | 108.9 | 110,100 | 102.63 | -7.15% |
| 2026-07-29 | 0 | 107.0 | 107.0 | 109.0 | 105.5 | 109.5 | 54,840 | 5,906,754 | 107.71 | 107.0 | 107.0 | 109.0 | 105.5 | 109.5 | 54,840 | 107.71 | -2.28% |
| 2026-07-28 | 0 | 109.5 | 109.1 | 110.6 | 105.3 | 111.0 | 53,160 | 5,792,446 | 108.96 | 109.5 | 109.1 | 110.6 | 105.3 | 111.0 | 53,160 | 108.96 | -0.90% |
| 2026-07-27 | 0 | 110.5 | 109.7 | 110.6 | 108.5 | 114.3 | 100,800 | 11,132,340 | 110.44 | 110.5 | 109.7 | 110.6 | 108.5 | 114.3 | 100,800 | 110.44 | -2.47% |
| 2026-07-24 | 0 | 113.3 | 111.6 | 113.5 | 109.5 | 113.8 | 55,680 | 6,261,993 | 112.46 | 113.3 | 111.6 | 113.5 | 109.5 | 113.8 | 55,680 | 112.46 | 1.80% |
| 2026-07-23 | 0 | 111.3 | 111.3 | 111.4 | 106.7 | 117.7 | 102,240 | 11,770,301 | 115.12 | 111.3 | 111.3 | 111.4 | 106.7 | 117.7 | 102,240 | 115.12 | -1.77% |
| 2026-07-22 | 0 | 113.3 | 112.3 | 114.3 | 112.3 | 114.9 | 53,583 | 6,097,732 | 113.80 | 113.3 | 112.3 | 114.3 | 112.3 | 114.9 | 53,583 | 113.80 | -0.18% |
| 2026-07-21 | 0 | 113.5 | 111.6 | 113.5 | 109.9 | 113.5 | 99,480 | 11,113,986 | 111.72 | 113.5 | 111.6 | 113.5 | 109.9 | 113.5 | 99,480 | 111.72 | 2.34% |
| 2026-07-20 | 0 | 110.9 | 110.0 | 111.0 | 105.6 | 113.0 | 53,820 | 5,900,088 | 109.63 | 110.9 | 110.0 | 111.0 | 105.6 | 113.0 | 53,820 | 109.63 | -0.36% |
| 2026-07-17 | 0 | 111.3 | 110.7 | 112.1 | 109.4 | 115.3 | 110,160 | 12,270,900 | 111.39 | 111.3 | 110.7 | 112.1 | 109.4 | 115.3 | 110,160 | 111.39 | -2.54% |
| 2026-07-16 | 0 | 114.2 | 113.4 | 114.4 | 112.5 | 115.7 | 53,400 | 6,076,614 | 113.79 | 114.2 | 113.4 | 114.4 | 112.5 | 115.7 | 53,400 | 113.79 | 1.06% |
| 2026-07-15 | 0 | 113.0 | 113.0 | 114.9 | 112.0 | 118.1 | 101,580 | 11,682,390 | 115.01 | 113.0 | 113.0 | 114.9 | 112.0 | 118.1 | 101,580 | 115.01 | -3.00% |
| 2026-07-14 | 0 | 116.5 | 114.8 | 116.5 | 113.7 | 118.5 | 56,460 | 6,542,484 | 115.88 | 116.5 | 114.8 | 116.5 | 113.7 | 118.5 | 56,460 | 115.88 | 3.93% |
| 2026-07-13 | 0 | 112.1 | 112.1 | 114.6 | 109.6 | 114.8 | 103,440 | 11,672,844 | 112.85 | 112.1 | 112.1 | 114.6 | 109.6 | 114.8 | 103,440 | 112.85 | -0.09% |
| 2026-07-10 | 0 | 112.2 | 112.2 | 113.8 | 112.0 | 118.0 | 105,840 | 12,257,748 | 115.81 | 112.2 | 112.2 | 113.8 | 112.0 | 118.0 | 105,840 | 115.81 | -3.28% |
| 2026-07-09 | 0 | 116.0 | 114.1 | 116.0 | 113.1 | 118.8 | 52,080 | 6,063,606 | 116.43 | 116.0 | 114.1 | 116.0 | 113.1 | 118.8 | 52,080 | 116.43 | -0.77% |
| 2026-07-08 | 0 | 116.9 | 115.1 | 117.0 | 111.0 | 118.7 | 102,120 | 11,853,132 | 116.07 | 116.9 | 115.1 | 117.0 | 111.0 | 118.7 | 102,120 | 116.07 | 1.30% |
| 2026-07-07 | 0 | 115.4 | 115.1 | 115.9 | 115.4 | 120.4 | 106,620 | 12,615,888 | 118.33 | 115.4 | 115.1 | 115.9 | 115.4 | 120.4 | 106,620 | 118.33 | -2.70% |
| 2026-07-06 | 0 | 118.6 | 118.5 | 118.9 | 111.1 | 118.9 | 115,320 | 13,432,518 | 116.48 | 118.6 | 118.5 | 118.9 | 111.1 | 118.9 | 115,320 | 116.48 | 3.76% |
| 2026-07-03 | 0 | 114.3 | 114.1 | 114.3 | 106.1 | 115.6 | 108,960 | 12,329,154 | 113.15 | 114.3 | 114.1 | 114.3 | 106.1 | 115.6 | 108,960 | 113.15 | 5.15% |
| 2026-07-02 | 0 | 108.7 | 107.2 | 108.9 | 107.1 | 118.0 | 73,800 | 8,221,566 | 111.40 | 108.7 | 107.2 | 108.9 | 107.1 | 118.0 | 73,800 | 111.40 | -5.64% |
| 2026-06-30 | 0 | 115.2 | 115.2 | 115.3 | 110.0 | 122.1 | 216,480 | 25,359,246 | 117.14 | 115.2 | 115.2 | 115.3 | 110.0 | 122.1 | 216,480 | 117.14 | 0.09% |
| 2026-06-29 | 0 | 115.1 | 115.1 | 115.8 | 105.1 | 122.7 | 198,660 | 22,946,056 | 115.50 | 115.1 | 115.1 | 115.8 | 105.1 | 122.7 | 198,660 | 115.50 | -4.24% |
| 2026-06-26 | 0 | 120.2 | 120.2 | 120.3 | 110.1 | 122.8 | 2,027,040 | 230,829,969 | 113.88 | 120.2 | 120.2 | 120.3 | 110.1 | 122.8 | 2,027,040 | 113.88 |
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.