Crealights Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01191 | 2026-06-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0 | 129.9 | 129.4 | 129.9 | 127.0 | 133.8 | 222,900 | 28,853,030 | 129.44 | 129.9 | 129.4 | 129.9 | 127.0 | 133.8 | 222,900 | 129.44 | -1.59% |
| 2026-10-05 | 0 | 132.0 | 132.0 | 132.7 | 128.8 | 140.0 | 353,050 | 47,135,354 | 133.51 | 132.0 | 132.0 | 132.7 | 128.8 | 140.0 | 353,050 | 133.51 | 2.88% |
| 2026-10-02 | 0 | 128.3 | 128.2 | 129.0 | 126.0 | 133.4 | 108,750 | 14,122,415 | 129.86 | 128.3 | 128.2 | 129.0 | 126.0 | 133.4 | 108,750 | 129.86 | 0.79% |
| 2026-09-30 | 0 | 127.3 | 127.3 | 127.5 | 127.2 | 143.3 | 1,076,050 | 145,703,315 | 135.41 | 127.3 | 127.3 | 127.5 | 127.2 | 143.3 | 1,076,050 | 135.41 | -6.60% |
| 2026-09-29 | 0 | 136.3 | 136.2 | 136.3 | 130.5 | 148.2 | 1,535,750 | 211,616,179 | 137.79 | 136.3 | 136.2 | 136.3 | 130.5 | 148.2 | 1,535,750 | 137.79 | -3.95% |
| 2026-09-28 | 0 | 141.9 | 141.9 | 142.0 | 141.1 | 158.0 | 1,062,950 | 156,770,098 | 147.49 | 141.9 | 141.9 | 142.0 | 141.1 | 158.0 | 1,062,950 | 147.49 | -9.85% |
| 2026-09-25 | 0 | 157.4 | 157.4 | 157.6 | 154.1 | 163.3 | 194,400 | 30,468,384 | 156.73 | 157.4 | 157.4 | 157.6 | 154.1 | 163.3 | 194,400 | 156.73 | -6.42% |
| 2026-09-24 | 0 | 168.2 | 168.2 | 168.3 | 148.9 | 171.1 | 2,258,500 | 365,958,840 | 162.04 | 168.2 | 168.2 | 168.3 | 148.9 | 171.1 | 2,258,500 | 162.04 | 9.43% |
| 2026-09-23 | 0 | 153.7 | 153.7 | 153.8 | 151.8 | 163.6 | 1,026,850 | 161,701,578 | 157.47 | 153.7 | 153.7 | 153.8 | 151.8 | 163.6 | 1,026,850 | 157.47 | -1.47% |
| 2026-09-22 | 0 | 156.0 | 156.0 | 156.1 | 155.1 | 181.0 | 2,094,690 | 357,384,848 | 170.61 | 156.0 | 156.0 | 156.1 | 155.1 | 181.0 | 2,094,690 | 170.61 | -5.17% |
| 2026-09-21 | 0 | 164.5 | 164.4 | 164.5 | 157.0 | 169.5 | 1,453,700 | 238,242,115 | 163.89 | 164.5 | 164.4 | 164.5 | 157.0 | 169.5 | 1,453,700 | 163.89 | 2.24% |
| 2026-09-18 | 0 | 160.9 | 160.9 | 161.0 | 157.2 | 177.1 | 2,518,500 | 415,879,440 | 165.13 | 160.9 | 160.9 | 161.0 | 157.2 | 177.1 | 2,518,500 | 165.13 | -2.54% |
| 2026-09-17 | 0 | 165.1 | 165.0 | 165.1 | 140.2 | 171.6 | 3,508,275 | 548,134,717 | 156.24 | 165.1 | 165.0 | 165.1 | 140.2 | 171.6 | 3,508,275 | 156.24 | 13.86% |
| 2026-09-16 | 0 | 145.0 | 144.1 | 145.0 | 124.5 | 145.5 | 2,578,490 | 352,555,655 | 136.73 | 145.0 | 144.1 | 145.0 | 124.5 | 145.5 | 2,578,490 | 136.73 | 16.65% |
| 2026-09-15 | 0 | 124.3 | 124.3 | 124.9 | 122.9 | 135.2 | 1,760,100 | 228,428,290 | 129.78 | 124.3 | 124.3 | 124.9 | 122.9 | 135.2 | 1,760,100 | 129.78 | -0.16% |
| 2026-09-14 | 0 | 124.5 | 124.5 | 125.0 | 124.1 | 149.9 | 2,702,370 | 361,856,588 | 133.90 | 124.5 | 124.5 | 125.0 | 124.1 | 149.9 | 2,702,370 | 133.90 | -20.29% |
| 2026-09-11 | 0 | 156.2 | 156.1 | 156.2 | 151.0 | 176.9 | 2,723,800 | 445,737,369 | 163.65 | 156.2 | 156.1 | 156.2 | 151.0 | 176.9 | 2,723,800 | 163.65 | -1.51% |
| 2026-09-10 | 0 | 158.6 | 158.5 | 158.6 | 150.1 | 172.0 | 3,030,550 | 492,120,052 | 162.39 | 158.6 | 158.5 | 158.6 | 150.1 | 172.0 | 3,030,550 | 162.39 | 3.05% |
| 2026-09-09 | 0 | 153.9 | 153.9 | 154.0 | 152.1 | 195.0 | 5,791,696 | 992,194,173 | 171.31 | 153.9 | 153.9 | 154.0 | 152.1 | 195.0 | 5,791,696 | 171.31 | 2.60% |
| 2026-09-08 | 0 | 150.0 | 149.8 | 150.0 | 114.0 | 158.8 | 3,128,310 | 427,819,305 | 136.76 | 150.0 | 149.8 | 150.0 | 114.0 | 158.8 | 3,128,310 | 136.76 | 31.58% |
| 2026-09-07 | 0 | 114.0 | 114.0 | 114.2 | 107.4 | 124.6 | 1,558,357 | 177,919,663 | 114.17 | 114.0 | 114.0 | 114.2 | 107.4 | 124.6 | 1,558,357 | 114.17 | 8.57% |
| 2026-09-04 | 0 | 105.0 | 104.8 | 105.0 | 93.60 | 108.0 | 271,850 | 27,859,632 | 102.48 | 105.0 | 104.8 | 105.0 | 93.60 | 108.0 | 271,850 | 102.48 | 9.49% |
| 2026-09-03 | 0 | 95.90 | 95.00 | 95.90 | 89.95 | 99.10 | 102,091 | 9,572,919 | 93.768 | 95.90 | 95.00 | 95.90 | 89.95 | 99.10 | 102,091 | 93.768 | 3.96% |
| 2026-09-02 | 0 | 92.25 | 92.20 | 92.75 | 90.00 | 94.60 | 67,400 | 6,219,007 | 92.270 | 92.25 | 92.20 | 92.75 | 90.00 | 94.60 | 67,400 | 92.270 | -2.07% |
| 2026-09-01 | 0 | 94.20 | 94.10 | 94.80 | 93.50 | 100.5 | 103,250 | 9,883,351 | 95.723 | 94.20 | 94.10 | 94.80 | 93.50 | 100.5 | 103,250 | 95.723 | -6.27% |
| 2026-08-31 | 0 | 100.5 | 100.5 | 101.0 | 99.25 | 104.8 | 110,300 | 11,133,007 | 100.93 | 100.5 | 100.5 | 101.0 | 99.25 | 104.8 | 110,300 | 100.93 | -3.37% |
| 2026-08-28 | 0 | 104.0 | 104.0 | 106.9 | 103.8 | 112.6 | 91,400 | 9,751,315 | 106.69 | 104.0 | 104.0 | 106.9 | 103.8 | 112.6 | 91,400 | 106.69 | -6.73% |
| 2026-08-27 | 0 | 111.5 | 110.9 | 111.5 | 104.9 | 113.0 | 153,150 | 16,575,365 | 108.23 | 111.5 | 110.9 | 111.5 | 104.9 | 113.0 | 153,150 | 108.23 | 5.49% |
| 2026-08-26 | 0 | 105.7 | 104.9 | 105.7 | 101.0 | 107.2 | 140,700 | 14,795,900 | 105.16 | 105.7 | 104.9 | 105.7 | 101.0 | 107.2 | 140,700 | 105.16 | 3.32% |
| 2026-08-25 | 0 | 102.3 | 102.0 | 103.6 | 95.90 | 104.9 | 75,210 | 7,674,885 | 102.05 | 102.3 | 102.0 | 103.6 | 95.90 | 104.9 | 75,210 | 102.05 | 2.51% |
| 2026-08-24 | 0 | 99.80 | 99.20 | 99.80 | 97.00 | 107.0 | 131,476 | 13,254,521 | 100.81 | 99.80 | 99.20 | 99.80 | 97.00 | 107.0 | 131,476 | 100.81 | -3.95% |
| 2026-08-21 | 0 | 103.9 | 103.9 | 104.9 | 102.7 | 109.4 | 169,297 | 17,878,699 | 105.61 | 103.9 | 103.9 | 104.9 | 102.7 | 109.4 | 169,297 | 105.61 | -2.53% |
| 2026-08-20 | 0 | 106.6 | 106.6 | 106.7 | 103.5 | 111.1 | 142,850 | 15,354,878 | 107.49 | 106.6 | 106.6 | 106.7 | 103.5 | 111.1 | 142,850 | 107.49 | 0.19% |
| 2026-08-19 | 0 | 106.4 | 106.4 | 107.4 | 103.1 | 113.8 | 393,757 | 42,604,647 | 108.20 | 106.4 | 106.4 | 107.4 | 103.1 | 113.8 | 393,757 | 108.20 | -8.98% |
| 2026-08-18 | 0 | 116.9 | 116.9 | 117.1 | 115.0 | 133.5 | 418,440 | 51,352,893 | 122.72 | 116.9 | 116.9 | 117.1 | 115.0 | 133.5 | 418,440 | 122.72 | -4.18% |
| 2026-08-17 | 0 | 122.0 | 122.0 | 122.8 | 99.80 | 124.6 | 769,844 | 87,984,928 | 114.29 | 122.0 | 122.0 | 122.8 | 99.80 | 124.6 | 769,844 | 114.29 | 23.23% |
| 2026-08-14 | 0 | 99.00 | 98.80 | 99.00 | 98.00 | 106.5 | 214,450 | 22,080,660 | 102.96 | 99.00 | 98.80 | 99.00 | 98.00 | 106.5 | 214,450 | 102.96 | -1.88% |
| 2026-08-13 | 0 | 100.9 | 100.8 | 100.9 | 95.00 | 104.0 | 347,300 | 34,715,268 | 99.958 | 100.9 | 100.8 | 100.9 | 95.00 | 104.0 | 347,300 | 99.958 | 7.91% |
| 2026-08-12 | 0 | 93.50 | 93.45 | 93.50 | 83.10 | 96.30 | 323,900 | 28,932,207 | 89.325 | 93.50 | 93.45 | 93.50 | 83.10 | 96.30 | 323,900 | 89.325 | 12.72% |
| 2026-08-11 | 0 | 82.95 | 82.00 | 82.95 | 81.00 | 88.30 | 254,100 | 21,248,262 | 83.622 | 82.95 | 82.00 | 82.95 | 81.00 | 88.30 | 254,100 | 83.622 | -6.27% |
| 2026-08-10 | 0 | 88.50 | 88.50 | 89.00 | 81.45 | 96.90 | 315,400 | 27,105,292 | 85.939 | 88.50 | 88.50 | 89.00 | 81.45 | 96.90 | 315,400 | 85.939 | -3.80% |
| 2026-08-07 | 0 | 92.00 | 92.00 | 93.00 | 87.55 | 100.7 | 316,250 | 30,390,907 | 96.098 | 92.00 | 92.00 | 93.00 | 87.55 | 100.7 | 316,250 | 96.098 | 4.55% |
| 2026-08-06 | 0 | 88.00 | 88.00 | 88.35 | 81.05 | 92.20 | 274,750 | 23,736,865 | 86.394 | 88.00 | 88.00 | 88.35 | 81.05 | 92.20 | 274,750 | 86.394 | -4.50% |
| 2026-08-05 | 0 | 92.15 | 91.10 | 92.15 | 82.50 | 93.50 | 456,043 | 40,558,356 | 88.935 | 92.15 | 91.10 | 92.15 | 82.50 | 93.50 | 456,043 | 88.935 | -3.00% |
| 2026-08-04 | 0 | 95.00 | 95.00 | 95.90 | 81.70 | 105.0 | 556,910 | 53,195,076 | 95.518 | 95.00 | 95.00 | 95.90 | 81.70 | 105.0 | 556,910 | 95.518 | 17.43% |
| 2026-08-03 | 0 | 80.90 | 80.85 | 80.90 | 70.30 | 83.90 | 428,970 | 34,640,845 | 80.754 | 80.90 | 80.85 | 80.90 | 70.30 | 83.90 | 428,970 | 80.754 | 15.24% |
| 2026-07-31 | 0 | 70.20 | 70.20 | 71.00 | 70.10 | 80.00 | 275,150 | 20,766,551 | 75.474 | 70.20 | 70.20 | 71.00 | 70.10 | 80.00 | 275,150 | 75.474 | 9.69% |
| 2026-07-30 | 0 | 64.00 | 64.00 | 65.00 | 63.10 | 71.25 | 175,950 | 11,739,830 | 66.723 | 64.00 | 64.00 | 65.00 | 63.10 | 71.25 | 175,950 | 66.723 | -3.76% |
| 2026-07-29 | 0 | 66.50 | 66.50 | 66.65 | 59.75 | 66.90 | 182,948 | 11,581,166 | 63.303 | 66.50 | 66.50 | 66.65 | 59.75 | 66.90 | 182,948 | 63.303 | 4.97% |
| 2026-07-28 | 0 | 63.35 | 63.35 | 63.40 | 63.00 | 81.95 | 443,150 | 30,961,059 | 69.866 | 63.35 | 63.35 | 63.40 | 63.00 | 81.95 | 443,150 | 69.866 | -21.79% |
| 2026-07-27 | 0 | 81.00 | 81.00 | 82.75 | 71.45 | 85.25 | 346,150 | 26,647,692 | 76.983 | 81.00 | 81.00 | 82.75 | 71.45 | 85.25 | 346,150 | 76.983 | -4.93% |
| 2026-07-24 | 0 | 85.20 | 85.20 | 85.30 | 84.85 | 96.90 | 315,786 | 28,033,463 | 88.774 | 85.20 | 85.20 | 85.30 | 84.85 | 96.90 | 315,786 | 88.774 | -12.79% |
| 2026-07-23 | 0 | 97.70 | 97.00 | 97.70 | 94.30 | 101.9 | 118,600 | 11,587,835 | 97.705 | 97.70 | 97.00 | 97.70 | 94.30 | 101.9 | 118,600 | 97.705 | 1.03% |
| 2026-07-22 | 0 | 96.70 | 95.60 | 96.95 | 94.50 | 111.2 | 547,240 | 55,175,154 | 100.82 | 96.70 | 95.60 | 96.95 | 94.50 | 111.2 | 547,240 | 100.82 | 0.05% |
| 2026-07-21 | 0 | 96.65 | 96.65 | 96.75 | 86.15 | 98.10 | 490,700 | 45,718,792 | 93.171 | 96.65 | 96.65 | 96.75 | 86.15 | 98.10 | 490,700 | 93.171 | 7.09% |
| 2026-07-20 | 0 | 90.25 | 90.25 | 92.20 | 88.95 | 106.0 | 351,000 | 33,363,670 | 95.053 | 90.25 | 90.25 | 92.20 | 88.95 | 106.0 | 351,000 | 95.053 | -11.95% |
| 2026-07-17 | 0 | 102.5 | 102.4 | 102.5 | 101.4 | 119.7 | 491,970 | 54,398,180 | 110.57 | 102.5 | 102.4 | 102.5 | 101.4 | 119.7 | 491,970 | 110.57 | -17.34% |
| 2026-07-16 | 0 | 124.0 | 123.0 | 124.0 | 112.3 | 131.4 | 235,400 | 29,410,675 | 124.94 | 124.0 | 123.0 | 124.0 | 112.3 | 131.4 | 235,400 | 124.94 | 5.08% |
| 2026-07-15 | 0 | 118.0 | 118.0 | 118.1 | 116.1 | 146.6 | 386,590 | 48,236,697 | 124.77 | 118.0 | 118.0 | 118.1 | 116.1 | 146.6 | 386,590 | 124.77 | -13.81% |
| 2026-07-14 | 0 | 136.9 | 136.9 | 138.5 | 116.2 | 139.6 | 391,220 | 48,813,785 | 124.77 | 136.9 | 136.9 | 138.5 | 116.2 | 139.6 | 391,220 | 124.77 | 15.92% |
| 2026-07-13 | 0 | 118.1 | 118.1 | 120.0 | 105.5 | 137.6 | 800,310 | 95,555,642 | 119.40 | 118.1 | 118.1 | 120.0 | 105.5 | 137.6 | 800,310 | 119.40 | -7.95% |
| 2026-07-10 | 0 | 128.3 | 128.3 | 128.4 | 125.0 | 198.0 | 1,145,717 | 174,215,339 | 152.06 | 128.3 | 128.3 | 128.4 | 125.0 | 198.0 | 1,145,717 | 152.06 | -31.50% |
| 2026-07-09 | 0 | 187.3 | 187.1 | 187.7 | 168.2 | 188.0 | 385,450 | 68,152,738 | 176.81 | 187.3 | 187.1 | 187.7 | 168.2 | 188.0 | 385,450 | 176.81 | 7.15% |
| 2026-07-08 | 0 | 174.8 | 174.7 | 175.6 | 164.9 | 206.0 | 655,621 | 118,643,254 | 180.96 | 174.8 | 174.7 | 175.6 | 164.9 | 206.0 | 655,621 | 180.96 | -4.48% |
| 2026-07-07 | 0 | 183.0 | 183.0 | 185.0 | 180.8 | 219.6 | 990,660 | 200,774,408 | 202.67 | 183.0 | 183.0 | 185.0 | 180.8 | 219.6 | 990,660 | 202.67 | -1.93% |
| 2026-07-06 | 0 | 186.6 | 186.6 | 186.8 | 153.0 | 190.1 | 1,122,737 | 194,195,762 | 172.97 | 186.6 | 186.6 | 186.8 | 153.0 | 190.1 | 1,122,737 | 172.97 | 12.21% |
| 2026-07-03 | 0 | 166.3 | 166.3 | 166.5 | 165.4 | 189.6 | 524,340 | 91,115,285 | 173.77 | 166.3 | 166.3 | 166.5 | 165.4 | 189.6 | 524,340 | 173.77 | -4.70% |
| 2026-07-02 | 0 | 174.5 | 174.5 | 174.8 | 160.1 | 180.0 | 755,800 | 128,929,362 | 170.59 | 174.5 | 174.5 | 174.8 | 160.1 | 180.0 | 755,800 | 170.59 | -9.02% |
| 2026-06-30 | 0 | 191.8 | 188.0 | 191.8 | 156.0 | 201.2 | 1,676,385 | 316,679,406 | 188.91 | 191.8 | 188.0 | 191.8 | 156.0 | 201.2 | 1,676,385 | 188.91 | 16.24% |
| 2026-06-29 | 0 | 165.0 | 165.0 | 166.0 | 150.0 | 213.0 | 5,151,277 | 988,152,291 | 191.83 | 165.0 | 165.0 | 166.0 | 150.0 | 213.0 | 5,151,277 | 191.83 |
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.