Guangdong True Health Medical Tech Dev Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02697 | 2026-06-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 0 | 84.85 | 83.95 | 84.85 | 79.55 | 103.8 | 2,391,774 | 213,157,432 | 89.121 | 84.85 | 83.95 | 84.85 | 79.55 | 103.8 | 2,391,774 | 89.121 | -6.50% |
| 2026-10-12 | 0 | 90.75 | 90.70 | 90.75 | 90.60 | 182.0 | 1,594,920 | 185,477,035 | 116.29 | 90.75 | 90.70 | 90.75 | 90.60 | 182.0 | 1,594,920 | 116.29 | -50.41% |
| 2026-10-09 | 0 | 183.0 | 183.0 | 185.0 | 182.6 | 279.0 | 361,214 | 74,873,177 | 207.28 | 183.0 | 183.0 | 185.0 | 182.6 | 279.0 | 361,214 | 207.28 | -34.17% |
| 2026-10-08 | 0 | 278.0 | 275.0 | 278.0 | 272.4 | 285.6 | 134,620 | 37,596,512 | 279.28 | 278.0 | 275.0 | 278.0 | 272.4 | 285.6 | 134,620 | 279.28 | -0.71% |
| 2026-10-07 | 0 | 280.0 | 276.0 | 280.0 | 259.4 | 284.2 | 73,360 | 20,503,324 | 279.49 | 280.0 | 276.0 | 280.0 | 259.4 | 284.2 | 73,360 | 279.49 | -1.62% |
| 2026-10-06 | 0 | 284.6 | 280.0 | 284.6 | 279.8 | 292.8 | 74,900 | 21,291,540 | 284.27 | 284.6 | 280.0 | 284.6 | 279.8 | 292.8 | 74,900 | 284.27 | 0.42% |
| 2026-10-05 | 0 | 283.4 | 280.4 | 284.0 | 272.8 | 288.6 | 73,520 | 20,726,711 | 281.92 | 283.4 | 280.4 | 284.0 | 272.8 | 288.6 | 73,520 | 281.92 | 1.36% |
| 2026-10-02 | 0 | 279.6 | 279.4 | 279.6 | 262.2 | 280.0 | 84,980 | 23,404,360 | 275.41 | 279.6 | 279.4 | 279.6 | 262.2 | 280.0 | 84,980 | 275.41 | 6.72% |
| 2026-09-30 | 0 | 262.0 | 262.0 | 262.8 | 260.0 | 270.0 | 82,560 | 21,896,068 | 265.21 | 262.0 | 262.0 | 262.8 | 260.0 | 270.0 | 82,560 | 265.21 | -1.65% |
| 2026-09-29 | 0 | 266.4 | 266.0 | 267.0 | 260.4 | 270.8 | 81,920 | 21,770,984 | 265.76 | 266.4 | 266.0 | 267.0 | 260.4 | 270.8 | 81,920 | 265.76 | -0.52% |
| 2026-09-28 | 0 | 267.8 | 263.8 | 267.8 | 255.4 | 275.6 | 102,873 | 27,145,776 | 263.88 | 267.8 | 263.8 | 267.8 | 255.4 | 275.6 | 102,873 | 263.88 | -2.26% |
| 2026-09-25 | 0 | 274.0 | 274.0 | 276.6 | 261.0 | 279.4 | 76,180 | 20,986,364 | 275.48 | 274.0 | 274.0 | 276.6 | 261.0 | 279.4 | 76,180 | 275.48 | 3.40% |
| 2026-09-24 | 0 | 265.0 | 265.0 | 266.4 | 257.0 | 291.2 | 134,127 | 36,805,240 | 274.41 | 265.0 | 265.0 | 266.4 | 257.0 | 291.2 | 134,127 | 274.41 | 0.23% |
| 2026-09-23 | 0 | 264.4 | 264.0 | 264.4 | 260.8 | 283.0 | 58,200 | 15,504,356 | 266.40 | 264.4 | 264.0 | 264.4 | 260.8 | 283.0 | 58,200 | 266.40 | -4.34% |
| 2026-09-22 | 0 | 276.4 | 276.4 | 276.6 | 271.0 | 298.4 | 88,520 | 24,624,200 | 278.18 | 276.4 | 276.4 | 276.6 | 271.0 | 298.4 | 88,520 | 278.18 | -4.03% |
| 2026-09-21 | 0 | 288.0 | 287.8 | 288.0 | 284.0 | 303.4 | 168,287 | 49,464,636 | 293.93 | 288.0 | 287.8 | 288.0 | 284.0 | 303.4 | 168,287 | 293.93 | 1.27% |
| 2026-09-18 | 0 | 284.4 | 284.0 | 284.4 | 274.0 | 294.8 | 184,780 | 52,687,532 | 285.14 | 284.4 | 284.0 | 284.4 | 274.0 | 294.8 | 184,780 | 285.14 | 1.28% |
| 2026-09-17 | 0 | 280.8 | 280.8 | 282.0 | 270.0 | 343.4 | 423,422 | 129,821,770 | 306.60 | 280.8 | 280.8 | 282.0 | 270.0 | 343.4 | 423,422 | 306.60 | -10.12% |
| 2026-09-16 | 0 | 312.4 | 312.4 | 313.0 | 285.6 | 336.2 | 334,660 | 101,729,306 | 303.98 | 312.4 | 312.4 | 313.0 | 285.6 | 336.2 | 334,660 | 303.98 | -8.17% |
| 2026-09-15 | 0 | 340.2 | 340.0 | 340.2 | 266.0 | 459.6 | 1,040,064 | 385,775,776 | 370.92 | 340.2 | 340.0 | 340.2 | 266.0 | 459.6 | 1,040,064 | 370.92 | 30.34% |
| 2026-09-14 | 0 | 261.0 | 256.6 | 262.0 | 253.2 | 294.6 | 50,160 | 13,168,398 | 262.53 | 261.0 | 256.6 | 262.0 | 253.2 | 294.6 | 50,160 | 262.53 | -7.64% |
| 2026-09-11 | 0 | 282.6 | 282.0 | 282.6 | 278.0 | 358.6 | 132,980 | 41,121,360 | 309.23 | 282.6 | 282.0 | 282.6 | 278.0 | 358.6 | 132,980 | 309.23 | -9.13% |
| 2026-09-10 | 0 | 311.0 | 311.0 | 314.8 | 284.8 | 365.4 | 133,480 | 42,717,208 | 320.03 | 311.0 | 311.0 | 314.8 | 284.8 | 365.4 | 133,480 | 320.03 | 6.14% |
| 2026-09-09 | 0 | 293.0 | 293.0 | 293.4 | 288.0 | 369.0 | 80,720 | 25,831,108 | 320.01 | 293.0 | 293.0 | 293.4 | 288.0 | 369.0 | 80,720 | 320.01 | -15.46% |
| 2026-09-08 | 0 | 346.6 | 346.6 | 347.0 | 337.4 | 414.6 | 37,680 | 13,504,736 | 358.41 | 346.6 | 346.6 | 347.0 | 337.4 | 414.6 | 37,680 | 358.41 | -11.13% |
| 2026-09-07 | 0 | 390.0 | 390.0 | 398.8 | 390.0 | 570.0 | 83,975 | 35,519,589 | 422.98 | 390.0 | 390.0 | 398.8 | 390.0 | 570.0 | 83,975 | 422.98 | -31.58% |
| 2026-09-04 | 0 | 570.0 | 561.0 | 570.0 | 570.0 | 643.0 | 33,890 | 20,502,150 | 604.96 | 570.0 | 561.0 | 570.0 | 570.0 | 643.0 | 33,890 | 604.96 | -7.32% |
| 2026-09-03 | 0 | 615.0 | 602.5 | 616.0 | 600.0 | 641.0 | 8,944 | 5,483,116 | 613.05 | 615.0 | 602.5 | 616.0 | 600.0 | 641.0 | 8,944 | 613.05 | -1.44% |
| 2026-09-02 | 0 | 624.0 | 615.0 | 624.0 | 615.0 | 660.0 | 10,520 | 6,664,455 | 633.50 | 624.0 | 615.0 | 624.0 | 615.0 | 660.0 | 10,520 | 633.50 | -1.81% |
| 2026-09-01 | 0 | 635.5 | 635.5 | 642.0 | 620.0 | 676.0 | 41,200 | 26,971,596 | 654.65 | 635.5 | 635.5 | 642.0 | 620.0 | 676.0 | 41,200 | 654.65 | 0.87% |
| 2026-08-31 | 0 | 630.0 | 625.0 | 630.0 | 560.0 | 644.0 | 16,820 | 10,123,160 | 601.85 | 630.0 | 625.0 | 630.0 | 560.0 | 644.0 | 16,820 | 601.85 | 0.72% |
| 2026-08-28 | 0 | 625.5 | 615.0 | 625.5 | 608.0 | 679.5 | 16,100 | 10,332,044 | 641.74 | 625.5 | 615.0 | 625.5 | 608.0 | 679.5 | 16,100 | 641.74 | -7.06% |
| 2026-08-27 | 0 | 673.0 | 667.5 | 673.0 | 660.0 | 728.0 | 11,860 | 7,988,480 | 673.56 | 673.0 | 667.5 | 673.0 | 660.0 | 728.0 | 11,860 | 673.56 | -0.30% |
| 2026-08-26 | 0 | 675.0 | 673.5 | 675.0 | 633.0 | 699.5 | 20,820 | 14,154,850 | 679.87 | 675.0 | 673.5 | 675.0 | 633.0 | 699.5 | 20,820 | 679.87 | 2.51% |
| 2026-08-25 | 0 | 658.5 | 655.0 | 658.5 | 646.0 | 759.0 | 20,080 | 13,468,160 | 670.73 | 658.5 | 655.0 | 658.5 | 646.0 | 759.0 | 20,080 | 670.73 | -13.24% |
| 2026-08-24 | 0 | 759.0 | 759.0 | 779.5 | 662.5 | 799.5 | 48,220 | 36,750,590 | 762.14 | 759.0 | 759.0 | 779.5 | 662.5 | 799.5 | 48,220 | 762.14 | 13.62% |
| 2026-08-21 | 0 | 668.0 | 662.5 | 668.0 | 610.0 | 693.0 | 29,416 | 19,196,852 | 652.60 | 668.0 | 662.5 | 668.0 | 610.0 | 693.0 | 29,416 | 652.60 | 5.20% |
| 2026-08-20 | 0 | 635.0 | 633.0 | 635.0 | 600.0 | 699.5 | 25,620 | 16,691,099 | 651.49 | 635.0 | 633.0 | 635.0 | 600.0 | 699.5 | 25,620 | 651.49 | -2.08% |
| 2026-08-19 | 0 | 648.5 | 645.5 | 648.5 | 582.0 | 783.5 | 34,500 | 22,562,410 | 653.98 | 648.5 | 645.5 | 648.5 | 582.0 | 783.5 | 34,500 | 653.98 | -15.94% |
| 2026-08-18 | 0 | 771.5 | 766.0 | 771.5 | 730.0 | 780.5 | 10,500 | 7,972,830 | 759.32 | 771.5 | 766.0 | 771.5 | 730.0 | 780.5 | 10,500 | 759.32 | -1.15% |
| 2026-08-17 | 0 | 780.5 | 765.5 | 780.5 | 740.0 | 855.0 | 21,380 | 16,556,990 | 774.41 | 780.5 | 765.5 | 780.5 | 740.0 | 855.0 | 21,380 | 774.41 | -3.64% |
| 2026-08-14 | 0 | 810.0 | 800.0 | 810.0 | 773.0 | 874.5 | 19,220 | 15,726,665 | 818.24 | 810.0 | 800.0 | 810.0 | 773.0 | 874.5 | 19,220 | 818.24 | -7.48% |
| 2026-08-13 | 0 | 875.5 | 875.0 | 875.5 | 769.0 | 886.0 | 31,960 | 27,135,876 | 849.06 | 875.5 | 875.0 | 875.5 | 769.0 | 886.0 | 31,960 | 849.06 | 8.62% |
| 2026-08-12 | 0 | 806.0 | 795.0 | 806.0 | 750.0 | 810.0 | 34,560 | 27,509,210 | 795.98 | 806.0 | 795.0 | 806.0 | 750.0 | 810.0 | 34,560 | 795.98 | 9.51% |
| 2026-08-11 | 0 | 736.0 | 734.5 | 749.5 | 682.5 | 760.0 | 15,480 | 11,352,030 | 733.34 | 736.0 | 734.5 | 749.5 | 682.5 | 760.0 | 15,480 | 733.34 | 0.62% |
| 2026-08-10 | 0 | 731.5 | 710.0 | 731.5 | 645.0 | 735.0 | 21,688 | 15,100,868 | 696.28 | 731.5 | 710.0 | 731.5 | 645.0 | 735.0 | 21,688 | 696.28 | 5.48% |
| 2026-08-07 | 0 | 693.5 | 685.0 | 718.0 | 674.5 | 766.5 | 22,250 | 16,122,435 | 724.60 | 693.5 | 685.0 | 718.0 | 674.5 | 766.5 | 22,250 | 724.60 | -5.00% |
| 2026-08-06 | 0 | 730.0 | 714.5 | 730.0 | 654.0 | 860.0 | 31,216 | 23,241,567 | 744.54 | 730.0 | 714.5 | 730.0 | 654.0 | 860.0 | 31,216 | 744.54 | -14.12% |
| 2026-08-05 | 0 | 850.0 | 840.0 | 850.0 | 723.5 | 850.0 | 55,909 | 45,192,524 | 808.32 | 850.0 | 840.0 | 850.0 | 723.5 | 850.0 | 55,909 | 808.32 | 14.09% |
| 2026-08-04 | 0 | 745.0 | 740.0 | 745.0 | 591.0 | 745.0 | 52,286 | 36,763,459 | 703.12 | 745.0 | 740.0 | 745.0 | 591.0 | 745.0 | 52,286 | 703.12 | 23.65% |
| 2026-08-03 | 0 | 602.5 | 595.0 | 604.5 | 540.0 | 605.0 | 37,140 | 21,550,332 | 580.25 | 602.5 | 595.0 | 604.5 | 540.0 | 605.0 | 37,140 | 580.25 | 9.45% |
| 2026-07-31 | 0 | 550.5 | 547.0 | 550.5 | 538.0 | 572.5 | 20,420 | 11,465,766 | 561.50 | 550.5 | 547.0 | 550.5 | 538.0 | 572.5 | 20,420 | 561.50 | 2.42% |
| 2026-07-30 | 0 | 537.5 | 524.5 | 541.5 | 521.5 | 565.5 | 12,780 | 6,875,020 | 537.95 | 537.5 | 524.5 | 541.5 | 521.5 | 565.5 | 12,780 | 537.95 | -4.10% |
| 2026-07-29 | 0 | 560.5 | 543.5 | 560.5 | 519.0 | 610.0 | 27,721 | 15,316,590 | 552.53 | 560.5 | 543.5 | 560.5 | 519.0 | 610.0 | 27,721 | 552.53 | -5.64% |
| 2026-07-28 | 0 | 594.0 | 587.0 | 595.5 | 561.0 | 620.0 | 31,820 | 18,933,285 | 595.01 | 594.0 | 587.0 | 595.5 | 561.0 | 620.0 | 31,820 | 595.01 | -1.33% |
| 2026-07-27 | 0 | 602.0 | 602.0 | 608.0 | 543.5 | 620.0 | 47,112 | 28,553,877 | 606.09 | 602.0 | 602.0 | 608.0 | 543.5 | 620.0 | 47,112 | 606.09 | 9.85% |
| 2026-07-24 | 0 | 548.0 | 538.0 | 548.0 | 535.0 | 608.0 | 28,540 | 16,450,050 | 576.39 | 548.0 | 538.0 | 548.0 | 535.0 | 608.0 | 28,540 | 576.39 | -4.70% |
| 2026-07-23 | 0 | 575.0 | 572.0 | 576.0 | 510.5 | 610.5 | 70,772 | 40,761,086 | 575.95 | 575.0 | 572.0 | 576.0 | 510.5 | 610.5 | 70,772 | 575.95 | 10.58% |
| 2026-07-22 | 0 | 520.0 | 513.0 | 520.0 | 455.0 | 545.0 | 64,820 | 33,098,081 | 510.62 | 520.0 | 513.0 | 520.0 | 455.0 | 545.0 | 64,820 | 510.62 | 7.88% |
| 2026-07-21 | 0 | 482.0 | 466.0 | 482.0 | 432.2 | 500.0 | 21,480 | 9,976,296 | 464.45 | 482.0 | 466.0 | 482.0 | 432.2 | 500.0 | 21,480 | 464.45 | 6.83% |
| 2026-07-20 | 0 | 451.2 | 451.2 | 459.6 | 430.6 | 662.5 | 63,260 | 32,684,771 | 516.67 | 451.2 | 451.2 | 459.6 | 430.6 | 662.5 | 63,260 | 516.67 | -28.72% |
| 2026-07-17 | 0 | 633.0 | 616.5 | 633.0 | 615.0 | 755.0 | 39,910 | 26,493,321 | 663.83 | 633.0 | 616.5 | 633.0 | 615.0 | 755.0 | 39,910 | 663.83 | -12.45% |
| 2026-07-16 | 0 | 723.0 | 720.0 | 724.5 | 580.5 | 760.0 | 70,550 | 50,285,924 | 712.77 | 723.0 | 720.0 | 724.5 | 580.5 | 760.0 | 70,550 | 712.77 | 12.88% |
| 2026-07-15 | 0 | 640.5 | 636.0 | 640.5 | 560.0 | 650.0 | 72,350 | 43,738,736 | 604.54 | 640.5 | 636.0 | 640.5 | 560.0 | 650.0 | 72,350 | 604.54 | 10.43% |
| 2026-07-14 | 0 | 580.0 | 557.5 | 580.0 | 460.0 | 583.0 | 102,900 | 55,680,055 | 541.11 | 580.0 | 557.5 | 580.0 | 460.0 | 583.0 | 102,900 | 541.11 | 21.14% |
| 2026-07-13 | 0 | 478.8 | 474.4 | 478.8 | 370.0 | 500.0 | 111,952 | 50,384,453 | 450.05 | 478.8 | 474.4 | 478.8 | 370.0 | 500.0 | 111,952 | 450.05 | 31.61% |
| 2026-07-10 | 0 | 363.8 | 357.4 | 363.8 | 352.2 | 373.0 | 23,560 | 8,592,404 | 364.70 | 363.8 | 357.4 | 363.8 | 352.2 | 373.0 | 23,560 | 364.70 | -0.82% |
| 2026-07-09 | 0 | 366.8 | 364.2 | 366.8 | 364.0 | 390.0 | 20,880 | 7,727,800 | 370.11 | 366.8 | 364.2 | 366.8 | 364.0 | 390.0 | 20,880 | 370.11 | -3.83% |
| 2026-07-08 | 0 | 381.4 | 372.0 | 381.4 | 360.0 | 392.0 | 36,400 | 13,709,276 | 376.63 | 381.4 | 372.0 | 381.4 | 360.0 | 392.0 | 36,400 | 376.63 | 1.11% |
| 2026-07-07 | 0 | 377.2 | 376.0 | 377.2 | 377.2 | 410.0 | 25,340 | 9,869,104 | 389.47 | 377.2 | 376.0 | 377.2 | 377.2 | 410.0 | 25,340 | 389.47 | -2.58% |
| 2026-07-06 | 0 | 387.2 | 381.6 | 387.2 | 361.2 | 440.0 | 54,900 | 21,310,604 | 388.17 | 387.2 | 381.6 | 387.2 | 361.2 | 440.0 | 54,900 | 388.17 | -9.45% |
| 2026-07-03 | 0 | 427.6 | 425.0 | 427.6 | 320.0 | 443.0 | 132,342 | 54,223,546 | 409.72 | 427.6 | 425.0 | 427.6 | 320.0 | 443.0 | 132,342 | 409.72 | 12.53% |
| 2026-07-02 | 0 | 380.0 | 380.0 | 380.6 | 350.0 | 495.4 | 194,080 | 80,403,544 | 414.28 | 380.0 | 380.0 | 380.6 | 350.0 | 495.4 | 194,080 | 414.28 | -5.00% |
| 2026-06-30 | 0 | 400.0 | 399.6 | 400.0 | 326.4 | 424.8 | 911,040 | 319,762,938 | 350.99 | 400.0 | 399.6 | 400.0 | 326.4 | 424.8 | 911,040 | 350.99 |
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.