Circuit Fabology Microelectronics Equipment Co., Ltd. -H Shs: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09630 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 0 | 231.2 | 231.2 | 231.4 | 229.0 | 243.8 | 340,300 | 79,831,810 | 234.59 | 231.2 | 231.2 | 231.4 | 229.0 | 243.8 | 340,300 | 234.59 | -1.78% |
| 2026-10-15 | 0 | 235.4 | 235.4 | 235.6 | 228.2 | 243.6 | 422,370 | 99,524,187 | 235.63 | 235.4 | 235.4 | 235.6 | 228.2 | 243.6 | 422,370 | 235.63 | -7.69% |
| 2026-10-14 | 0 | 255.0 | 254.8 | 255.8 | 251.8 | 270.8 | 362,355 | 94,023,510 | 259.48 | 255.0 | 254.8 | 255.8 | 251.8 | 270.8 | 362,355 | 259.48 | -1.92% |
| 2026-10-13 | 0 | 260.0 | 260.0 | 261.0 | 246.8 | 268.0 | 309,350 | 79,688,330 | 257.60 | 260.0 | 260.0 | 261.0 | 246.8 | 268.0 | 309,350 | 257.60 | -1.29% |
| 2026-10-12 | 0 | 263.4 | 263.0 | 264.4 | 261.6 | 281.2 | 351,401 | 93,886,315 | 267.18 | 263.4 | 263.0 | 264.4 | 261.6 | 281.2 | 351,401 | 267.18 | -6.26% |
| 2026-10-09 | 0 | 281.0 | 281.0 | 281.2 | 262.8 | 288.6 | 372,200 | 102,105,550 | 274.33 | 281.0 | 281.0 | 281.2 | 262.8 | 288.6 | 372,200 | 274.33 | -3.10% |
| 2026-10-08 | 0 | 290.0 | 290.0 | 290.2 | 289.4 | 335.8 | 356,350 | 108,439,514 | 304.31 | 290.0 | 290.0 | 290.2 | 289.4 | 335.8 | 356,350 | 304.31 | -11.85% |
| 2026-10-07 | 0 | 329.0 | 320.0 | 329.0 | 313.0 | 330.0 | 20,550 | 6,553,380 | 318.90 | 329.0 | 320.0 | 329.0 | 313.0 | 330.0 | 20,550 | 318.90 | 2.17% |
| 2026-10-06 | 0 | 322.0 | 322.0 | 324.2 | 322.0 | 330.0 | 16,300 | 5,322,530 | 326.54 | 322.0 | 322.0 | 324.2 | 322.0 | 330.0 | 16,300 | 326.54 | -1.83% |
| 2026-10-05 | 0 | 328.0 | 326.4 | 327.8 | 322.6 | 329.0 | 12,100 | 3,965,050 | 327.69 | 328.0 | 326.4 | 327.8 | 322.6 | 329.0 | 12,100 | 327.69 | 2.50% |
| 2026-10-02 | 0 | 320.0 | 318.8 | 320.8 | 316.4 | 327.0 | 13,350 | 4,265,155 | 319.49 | 320.0 | 318.8 | 320.8 | 316.4 | 327.0 | 13,350 | 319.49 | -2.14% |
| 2026-09-30 | 0 | 327.0 | 326.8 | 327.0 | 314.0 | 333.0 | 235,800 | 76,347,990 | 323.78 | 327.0 | 326.8 | 327.0 | 314.0 | 333.0 | 235,800 | 323.78 | 1.87% |
| 2026-09-29 | 0 | 321.0 | 320.4 | 321.0 | 301.0 | 322.2 | 351,430 | 109,138,208 | 310.55 | 321.0 | 320.4 | 321.0 | 301.0 | 322.2 | 351,430 | 310.55 | 3.22% |
| 2026-09-28 | 0 | 311.0 | 310.8 | 311.0 | 310.0 | 345.0 | 422,250 | 134,614,203 | 318.80 | 311.0 | 310.8 | 311.0 | 310.0 | 345.0 | 422,250 | 318.80 | -10.89% |
| 2026-09-25 | 0 | 349.0 | 340.0 | 349.0 | 332.2 | 349.0 | 30,000 | 10,174,190 | 339.14 | 349.0 | 340.0 | 349.0 | 332.2 | 349.0 | 30,000 | 339.14 | -0.06% |
| 2026-09-24 | 0 | 349.2 | 349.0 | 349.4 | 347.4 | 360.0 | 184,500 | 64,968,650 | 352.13 | 349.2 | 349.0 | 349.4 | 347.4 | 360.0 | 184,500 | 352.13 | -4.28% |
| 2026-09-23 | 0 | 364.8 | 364.4 | 364.8 | 356.0 | 370.4 | 273,200 | 99,461,620 | 364.06 | 364.8 | 364.4 | 364.8 | 356.0 | 370.4 | 273,200 | 364.06 | 2.41% |
| 2026-09-22 | 0 | 356.2 | 355.0 | 356.2 | 354.0 | 382.0 | 463,950 | 170,691,670 | 367.91 | 356.2 | 355.0 | 356.2 | 354.0 | 382.0 | 463,950 | 367.91 | -2.41% |
| 2026-09-21 | 0 | 365.0 | 365.0 | 365.2 | 360.2 | 388.0 | 447,750 | 165,986,050 | 370.71 | 365.0 | 365.0 | 365.2 | 360.2 | 388.0 | 447,750 | 370.71 | -3.85% |
| 2026-09-18 | 0 | 379.6 | 379.6 | 379.8 | 358.0 | 384.4 | 669,250 | 250,104,845 | 373.71 | 379.6 | 379.6 | 379.8 | 358.0 | 384.4 | 669,250 | 373.71 | 6.51% |
| 2026-09-17 | 0 | 356.4 | 356.2 | 356.4 | 346.8 | 368.6 | 504,400 | 179,781,710 | 356.43 | 356.4 | 356.2 | 356.4 | 346.8 | 368.6 | 504,400 | 356.43 | -1.27% |
| 2026-09-16 | 0 | 361.0 | 361.0 | 361.2 | 352.4 | 380.8 | 528,750 | 194,152,095 | 367.19 | 361.0 | 361.0 | 361.2 | 352.4 | 380.8 | 528,750 | 367.19 | 1.29% |
| 2026-09-15 | 0 | 356.4 | 356.4 | 356.6 | 342.0 | 381.4 | 484,000 | 175,867,930 | 363.36 | 356.4 | 356.4 | 356.6 | 342.0 | 381.4 | 484,000 | 363.36 | 3.42% |
| 2026-09-14 | 0 | 344.6 | 344.6 | 345.0 | 331.0 | 365.0 | 259,350 | 91,172,280 | 351.54 | 344.6 | 344.6 | 345.0 | 331.0 | 365.0 | 259,350 | 351.54 | -0.58% |
| 2026-09-11 | 0 | 346.6 | 346.6 | 347.0 | 318.0 | 353.0 | 370,400 | 124,151,190 | 335.18 | 346.6 | 346.6 | 347.0 | 318.0 | 353.0 | 370,400 | 335.18 | 3.77% |
| 2026-09-10 | 0 | 334.0 | 333.8 | 334.6 | 334.0 | 365.6 | 331,350 | 116,484,810 | 351.55 | 334.0 | 333.8 | 334.6 | 334.0 | 365.6 | 331,350 | 351.55 | -5.97% |
| 2026-09-09 | 0 | 355.2 | 355.0 | 355.6 | 347.2 | 373.0 | 428,180 | 154,663,302 | 361.21 | 355.2 | 355.0 | 355.6 | 347.2 | 373.0 | 428,180 | 361.21 | 4.04% |
| 2026-09-08 | 0 | 341.4 | 341.4 | 342.0 | 337.0 | 363.8 | 375,850 | 131,372,360 | 349.53 | 341.4 | 341.4 | 342.0 | 337.0 | 363.8 | 375,850 | 349.53 | -4.64% |
| 2026-09-07 | 0 | 358.0 | 358.0 | 359.0 | 323.0 | 367.0 | 691,440 | 242,768,180 | 351.11 | 358.0 | 358.0 | 359.0 | 323.0 | 367.0 | 691,440 | 351.11 | 12.86% |
| 2026-09-04 | 0 | 317.2 | 317.2 | 317.4 | 312.6 | 341.0 | 371,050 | 121,450,650 | 327.32 | 317.2 | 317.2 | 317.4 | 312.6 | 341.0 | 371,050 | 327.32 | -0.81% |
| 2026-09-03 | 0 | 319.8 | 319.8 | 320.0 | 306.8 | 323.6 | 493,854 | 155,945,632 | 315.77 | 319.8 | 319.8 | 320.0 | 306.8 | 323.6 | 493,854 | 315.77 | 3.70% |
| 2026-09-02 | 0 | 308.4 | 308.2 | 308.4 | 308.4 | 325.2 | 280,718 | 89,002,721 | 317.05 | 308.4 | 308.2 | 308.4 | 308.4 | 325.2 | 280,718 | 317.05 | -6.26% |
| 2026-09-01 | 0 | 329.0 | 328.0 | 329.0 | 326.8 | 347.6 | 322,450 | 107,440,400 | 333.20 | 329.0 | 328.0 | 329.0 | 326.8 | 347.6 | 322,450 | 333.20 | -3.80% |
| 2026-08-31 | 0 | 342.0 | 342.0 | 342.4 | 328.0 | 354.4 | 363,302 | 123,694,621 | 340.47 | 342.0 | 342.0 | 342.4 | 328.0 | 354.4 | 363,302 | 340.47 | 0.00% |
| 2026-08-28 | 0 | 342.0 | 341.2 | 342.0 | 340.2 | 379.0 | 508,250 | 180,781,880 | 355.69 | 342.0 | 341.2 | 342.0 | 340.2 | 379.0 | 508,250 | 355.69 | -8.31% |
| 2026-08-27 | 0 | 373.0 | 372.8 | 373.0 | 351.4 | 392.0 | 1,007,830 | 375,221,490 | 372.31 | 373.0 | 372.8 | 373.0 | 351.4 | 392.0 | 1,007,830 | 372.31 | 4.02% |
| 2026-08-26 | 0 | 358.6 | 358.6 | 359.6 | 330.0 | 365.4 | 905,150 | 319,499,660 | 352.98 | 358.6 | 358.6 | 359.6 | 330.0 | 365.4 | 905,150 | 352.98 | 5.47% |
| 2026-08-25 | 0 | 340.0 | 339.6 | 340.0 | 314.0 | 348.0 | 549,650 | 183,742,640 | 334.29 | 340.0 | 339.6 | 340.0 | 314.0 | 348.0 | 549,650 | 334.29 | 2.29% |
| 2026-08-24 | 0 | 332.4 | 332.2 | 332.4 | 328.8 | 375.0 | 524,450 | 180,789,540 | 344.72 | 332.4 | 332.2 | 332.4 | 328.8 | 375.0 | 524,450 | 344.72 | -10.45% |
| 2026-08-21 | 0 | 371.2 | 371.2 | 371.6 | 361.2 | 401.0 | 632,400 | 239,667,430 | 378.98 | 371.2 | 371.2 | 371.6 | 361.2 | 401.0 | 632,400 | 378.98 | -3.58% |
| 2026-08-20 | 0 | 385.0 | 385.0 | 385.2 | 366.2 | 405.8 | 567,900 | 220,290,140 | 387.90 | 385.0 | 385.0 | 385.2 | 366.2 | 405.8 | 567,900 | 387.90 | 1.96% |
| 2026-08-19 | 0 | 377.6 | 377.0 | 377.6 | 353.2 | 393.8 | 529,250 | 198,568,155 | 375.19 | 377.6 | 377.0 | 377.6 | 353.2 | 393.8 | 529,250 | 375.19 | -7.00% |
| 2026-08-18 | 0 | 406.0 | 405.2 | 406.0 | 376.0 | 415.0 | 1,043,890 | 415,586,420 | 398.11 | 406.0 | 405.2 | 406.0 | 376.0 | 415.0 | 1,043,890 | 398.11 | 7.41% |
| 2026-08-17 | 0 | 378.0 | 377.8 | 378.0 | 330.0 | 378.0 | 753,200 | 270,646,575 | 359.33 | 378.0 | 377.8 | 378.0 | 330.0 | 378.0 | 753,200 | 359.33 | 14.48% |
| 2026-08-14 | 0 | 330.2 | 330.2 | 332.6 | 329.4 | 355.4 | 528,800 | 180,738,252 | 341.79 | 330.2 | 330.2 | 332.6 | 329.4 | 355.4 | 528,800 | 341.79 | -3.73% |
| 2026-08-13 | 0 | 343.0 | 342.6 | 343.2 | 333.8 | 381.0 | 947,400 | 339,840,909 | 358.71 | 343.0 | 342.6 | 343.2 | 333.8 | 381.0 | 947,400 | 358.71 | 1.24% |
| 2026-08-12 | 0 | 338.8 | 338.6 | 338.8 | 323.0 | 339.4 | 531,700 | 177,063,065 | 333.01 | 338.8 | 338.6 | 338.8 | 323.0 | 339.4 | 531,700 | 333.01 | 3.36% |
| 2026-08-11 | 0 | 327.8 | 327.8 | 328.8 | 326.8 | 363.0 | 406,100 | 139,117,600 | 342.57 | 327.8 | 327.8 | 328.8 | 326.8 | 363.0 | 406,100 | 342.57 | -9.00% |
| 2026-08-10 | 0 | 360.2 | 360.0 | 361.2 | 346.0 | 380.0 | 439,850 | 159,081,180 | 361.67 | 360.2 | 360.0 | 361.2 | 346.0 | 380.0 | 439,850 | 361.67 | -2.23% |
| 2026-08-07 | 0 | 368.4 | 368.4 | 370.0 | 345.0 | 392.0 | 926,269 | 345,576,705 | 373.08 | 368.4 | 368.4 | 370.0 | 345.0 | 392.0 | 926,269 | 373.08 | 8.04% |
| 2026-08-06 | 0 | 341.0 | 341.0 | 341.2 | 336.2 | 385.8 | 1,299,791 | 470,564,291 | 362.03 | 341.0 | 341.0 | 341.2 | 336.2 | 385.8 | 1,299,791 | 362.03 | -4.21% |
| 2026-08-05 | 0 | 356.0 | 356.0 | 356.8 | 290.2 | 363.2 | 1,046,248 | 352,007,620 | 336.45 | 356.0 | 356.0 | 356.8 | 290.2 | 363.2 | 1,046,248 | 336.45 | 14.84% |
| 2026-08-04 | 0 | 310.0 | 309.8 | 310.0 | 255.8 | 312.0 | 793,980 | 233,341,921 | 293.89 | 310.0 | 309.8 | 310.0 | 255.8 | 312.0 | 793,980 | 293.89 | 22.14% |
| 2026-08-03 | 0 | 253.8 | 253.8 | 254.0 | 252.0 | 284.2 | 328,150 | 86,654,335 | 264.07 | 253.8 | 253.8 | 254.0 | 252.0 | 284.2 | 328,150 | 264.07 | -8.11% |
| 2026-07-31 | 0 | 276.2 | 276.2 | 279.0 | 263.2 | 303.6 | 1,122,352 | 315,882,964 | 281.45 | 276.2 | 276.2 | 279.0 | 263.2 | 303.6 | 1,122,352 | 281.45 | 20.61% |
| 2026-07-30 | 0 | 229.0 | 229.0 | 229.2 | 228.0 | 276.2 | 696,493 | 171,714,909 | 246.54 | 229.0 | 229.0 | 229.2 | 228.0 | 276.2 | 696,493 | 246.54 | -17.39% |
| 2026-07-29 | 0 | 277.2 | 276.8 | 277.8 | 254.2 | 341.8 | 1,099,692 | 311,481,336 | 283.24 | 277.2 | 276.8 | 277.8 | 254.2 | 341.8 | 1,099,692 | 283.24 | -15.80% |
| 2026-07-28 | 0 | 329.2 | 329.0 | 329.2 | 319.0 | 374.4 | 1,080,259 | 372,234,244 | 344.58 | 329.2 | 329.0 | 329.2 | 319.0 | 374.4 | 1,080,259 | 344.58 | -1.97% |
| 2026-07-27 | 0 | 335.8 | 334.2 | 335.8 | 261.6 | 338.0 | 572,736 | 177,346,636 | 309.65 | 335.8 | 334.2 | 335.8 | 261.6 | 338.0 | 572,736 | 309.65 | 19.33% |
| 2026-07-24 | 0 | 281.4 | 281.4 | 281.6 | 280.0 | 330.0 | 823,784 | 252,377,314 | 306.36 | 281.4 | 281.4 | 281.6 | 280.0 | 330.0 | 823,784 | 306.36 | -9.52% |
| 2026-07-23 | 0 | 311.0 | 308.4 | 311.0 | 289.8 | 311.0 | 173,272 | 52,147,257 | 300.96 | 311.0 | 308.4 | 311.0 | 289.8 | 311.0 | 173,272 | 300.96 | 2.64% |
| 2026-07-22 | 0 | 303.0 | 301.8 | 303.4 | 301.0 | 347.8 | 152,162 | 48,214,270 | 316.86 | 303.0 | 301.8 | 303.4 | 301.0 | 347.8 | 152,162 | 316.86 | -7.79% |
| 2026-07-21 | 0 | 328.6 | 328.6 | 329.0 | 281.0 | 336.0 | 246,106 | 78,024,128 | 317.03 | 328.6 | 328.6 | 329.0 | 281.0 | 336.0 | 246,106 | 317.03 | 7.95% |
| 2026-07-20 | 0 | 304.4 | 304.0 | 304.4 | 286.0 | 318.0 | 175,689 | 52,427,852 | 298.41 | 304.4 | 304.0 | 304.4 | 286.0 | 318.0 | 175,689 | 298.41 | 6.58% |
| 2026-07-17 | 0 | 285.6 | 285.6 | 290.0 | 285.6 | 334.8 | 394,573 | 121,337,689 | 307.52 | 285.6 | 285.6 | 290.0 | 285.6 | 334.8 | 394,573 | 307.52 | -14.80% |
| 2026-07-16 | 0 | 335.2 | 335.2 | 339.2 | 327.0 | 373.4 | 213,018 | 72,867,846 | 342.07 | 335.2 | 335.2 | 339.2 | 327.0 | 373.4 | 213,018 | 342.07 | -9.11% |
| 2026-07-15 | 0 | 368.8 | 368.0 | 368.8 | 350.2 | 380.0 | 112,950 | 41,108,122 | 363.95 | 368.8 | 368.0 | 368.8 | 350.2 | 380.0 | 112,950 | 363.95 | -0.22% |
| 2026-07-14 | 0 | 369.6 | 369.6 | 372.0 | 345.0 | 396.4 | 252,326 | 92,111,595 | 365.05 | 369.6 | 369.6 | 372.0 | 345.0 | 396.4 | 252,326 | 365.05 | -3.75% |
| 2026-07-13 | 0 | 384.0 | 384.0 | 385.6 | 370.0 | 406.0 | 220,836 | 85,629,112 | 387.75 | 384.0 | 384.0 | 385.6 | 370.0 | 406.0 | 220,836 | 387.75 | 1.96% |
| 2026-07-10 | 0 | 376.6 | 376.2 | 376.6 | 370.0 | 436.2 | 295,604 | 115,212,464 | 389.75 | 376.6 | 376.2 | 376.6 | 370.0 | 436.2 | 295,604 | 389.75 | -13.62% |
| 2026-07-09 | 0 | 436.0 | 433.4 | 436.0 | 397.8 | 439.8 | 178,708 | 75,311,197 | 421.42 | 436.0 | 433.4 | 436.0 | 397.8 | 439.8 | 178,708 | 421.42 | 7.34% |
| 2026-07-08 | 0 | 406.2 | 405.6 | 407.4 | 382.0 | 445.0 | 251,150 | 103,549,014 | 412.30 | 406.2 | 405.6 | 407.4 | 382.0 | 445.0 | 251,150 | 412.30 | 5.51% |
| 2026-07-07 | 0 | 385.0 | 385.0 | 385.6 | 381.2 | 420.2 | 252,450 | 99,062,215 | 392.40 | 385.0 | 385.0 | 385.6 | 381.2 | 420.2 | 252,450 | 392.40 | -1.79% |
| 2026-07-06 | 0 | 392.0 | 392.0 | 398.8 | 390.6 | 468.0 | 312,089 | 127,080,082 | 407.19 | 392.0 | 392.0 | 398.8 | 390.6 | 468.0 | 312,089 | 407.19 | -13.92% |
| 2026-07-03 | 0 | 455.4 | 454.6 | 455.4 | 412.4 | 470.6 | 560,962 | 252,419,506 | 449.98 | 455.4 | 454.6 | 455.4 | 412.4 | 470.6 | 560,962 | 449.98 | 7.61% |
| 2026-07-02 | 0 | 423.2 | 423.2 | 423.6 | 423.0 | 492.6 | 771,674 | 344,422,602 | 446.33 | 423.2 | 423.2 | 423.6 | 423.0 | 492.6 | 771,674 | 446.33 | -18.62% |
| 2026-06-30 | 0 | 520.0 | 519.5 | 520.0 | 500.0 | 555.0 | 501,478 | 263,118,390 | 524.69 | 520.0 | 519.5 | 520.0 | 500.0 | 555.0 | 501,478 | 524.69 | -2.07% |
| 2026-06-29 | 0 | 531.0 | 520.0 | 531.0 | 470.0 | 537.5 | 980,407 | 493,360,943 | 503.22 | 531.0 | 520.0 | 531.0 | 470.0 | 537.5 | 980,407 | 503.22 | 3.11% |
| 2026-06-26 | 0 | 515.0 | 510.0 | 515.0 | 410.2 | 525.5 | 5,849,888 | 2,625,652,468 | 448.84 | 515.0 | 510.0 | 515.0 | 410.2 | 525.5 | 5,849,888 | 448.84 |
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.