Zhejiang Laifual Drive Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03952 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-07 | 0 | 67.30 | 67.30 | 67.90 | 64.30 | 68.70 | 181,700 | 12,196,325 | 67.123 | 67.30 | 67.30 | 67.90 | 64.30 | 68.70 | 181,700 | 67.123 | 4.26% |
| 2026-08-06 | 0 | 64.55 | 63.75 | 64.65 | 62.60 | 66.15 | 121,000 | 7,739,060 | 63.959 | 64.55 | 63.75 | 64.65 | 62.60 | 66.15 | 121,000 | 63.959 | -2.42% |
| 2026-08-05 | 0 | 66.15 | 66.15 | 66.60 | 62.60 | 67.75 | 189,900 | 12,475,530 | 65.695 | 66.15 | 66.15 | 66.60 | 62.60 | 67.75 | 189,900 | 65.695 | 5.67% |
| 2026-08-04 | 0 | 62.60 | 62.60 | 63.25 | 60.45 | 64.40 | 136,810 | 8,552,171 | 62.511 | 62.60 | 62.60 | 63.25 | 60.45 | 64.40 | 136,810 | 62.511 | 3.47% |
| 2026-08-03 | 0 | 60.50 | 60.00 | 60.50 | 56.65 | 61.60 | 126,500 | 7,554,792 | 59.722 | 60.50 | 60.00 | 60.50 | 56.65 | 61.60 | 126,500 | 59.722 | 0.83% |
| 2026-07-31 | 0 | 60.00 | 59.80 | 60.00 | 53.00 | 60.00 | 625,200 | 35,582,587 | 56.914 | 60.00 | 59.80 | 60.00 | 53.00 | 60.00 | 625,200 | 56.914 | 21.46% |
| 2026-07-30 | 0 | 49.40 | 48.66 | 49.40 | 48.20 | 54.75 | 331,200 | 16,893,679 | 51.007 | 49.40 | 48.66 | 49.40 | 48.20 | 54.75 | 331,200 | 51.007 | -6.97% |
| 2026-07-29 | 0 | 53.10 | 53.00 | 53.30 | 52.35 | 62.80 | 428,700 | 23,550,355 | 54.934 | 53.10 | 53.00 | 53.30 | 52.35 | 62.80 | 428,700 | 54.934 | -11.57% |
| 2026-07-28 | 0 | 60.05 | 60.00 | 60.40 | 59.70 | 67.90 | 206,700 | 12,994,030 | 62.864 | 60.05 | 60.00 | 60.40 | 59.70 | 67.90 | 206,700 | 62.864 | -11.56% |
| 2026-07-27 | 0 | 67.90 | 67.90 | 68.00 | 62.60 | 69.40 | 132,700 | 8,822,750 | 66.486 | 67.90 | 67.90 | 68.00 | 62.60 | 69.40 | 132,700 | 66.486 | 7.27% |
| 2026-07-24 | 0 | 63.30 | 63.20 | 63.30 | 62.60 | 69.00 | 265,600 | 17,531,500 | 66.007 | 63.30 | 63.20 | 63.30 | 62.60 | 69.00 | 265,600 | 66.007 | -5.45% |
| 2026-07-23 | 0 | 66.95 | 66.95 | 67.00 | 63.20 | 70.10 | 196,900 | 13,367,650 | 67.891 | 66.95 | 66.95 | 67.00 | 63.20 | 70.10 | 196,900 | 67.891 | 4.04% |
| 2026-07-22 | 0 | 64.35 | 63.45 | 64.35 | 62.75 | 67.95 | 221,800 | 14,588,505 | 65.773 | 64.35 | 63.45 | 64.35 | 62.75 | 67.95 | 221,800 | 65.773 | -1.30% |
| 2026-07-21 | 0 | 65.20 | 65.20 | 65.35 | 64.55 | 68.85 | 275,290 | 18,282,594 | 66.412 | 65.20 | 65.20 | 65.35 | 64.55 | 68.85 | 275,290 | 66.412 | 1.56% |
| 2026-07-20 | 0 | 64.20 | 64.20 | 65.05 | 62.00 | 67.00 | 468,000 | 30,055,154 | 64.220 | 64.20 | 64.20 | 65.05 | 62.00 | 67.00 | 468,000 | 64.220 | -3.02% |
| 2026-07-17 | 0 | 66.20 | 66.20 | 67.35 | 66.05 | 78.05 | 687,700 | 48,164,208 | 70.037 | 66.20 | 66.20 | 67.35 | 66.05 | 78.05 | 687,700 | 70.037 | -15.18% |
| 2026-07-16 | 0 | 78.05 | 78.05 | 79.15 | 76.60 | 85.00 | 302,700 | 24,412,690 | 80.650 | 78.05 | 78.05 | 79.15 | 76.60 | 85.00 | 302,700 | 80.650 | -0.57% |
| 2026-07-15 | 0 | 78.50 | 78.40 | 78.50 | 74.70 | 87.00 | 848,000 | 66,319,180 | 78.207 | 78.50 | 78.40 | 78.50 | 74.70 | 87.00 | 848,000 | 78.207 | -5.42% |
| 2026-07-14 | 0 | 83.00 | 83.00 | 83.10 | 71.55 | 86.45 | 680,300 | 54,906,090 | 80.709 | 83.00 | 83.00 | 83.10 | 71.55 | 86.45 | 680,300 | 80.709 | 3.23% |
| 2026-07-13 | 0 | 80.40 | 80.00 | 80.40 | 79.15 | 101.8 | 978,700 | 82,430,891 | 84.225 | 80.40 | 80.00 | 80.40 | 79.15 | 101.8 | 978,700 | 84.225 | -13.55% |
| 2026-07-10 | 0 | 93.00 | 92.80 | 93.00 | 91.45 | 115.1 | 1,433,100 | 148,241,640 | 103.44 | 93.00 | 92.80 | 93.00 | 91.45 | 115.1 | 1,433,100 | 103.44 | -14.68% |
| 2026-07-09 | 0 | 109.0 | 108.7 | 109.0 | 96.05 | 113.1 | 969,500 | 102,629,645 | 105.86 | 109.0 | 108.7 | 109.0 | 96.05 | 113.1 | 969,500 | 105.86 | 4.61% |
| 2026-07-08 | 0 | 104.2 | 103.1 | 104.2 | 100.5 | 114.5 | 996,800 | 106,768,450 | 107.11 | 104.2 | 103.1 | 104.2 | 100.5 | 114.5 | 996,800 | 107.11 | -4.40% |
| 2026-07-07 | 0 | 109.0 | 108.3 | 109.0 | 93.00 | 114.4 | 2,306,580 | 241,624,225 | 104.75 | 109.0 | 108.3 | 109.0 | 93.00 | 114.4 | 2,306,580 | 104.75 | 13.54% |
| 2026-07-06 | 0 | 96.00 | 94.00 | 96.00 | 92.00 | 119.6 | 3,216,890 | 347,551,520 | 108.04 | 96.00 | 94.00 | 96.00 | 92.00 | 119.6 | 3,216,890 | 108.04 | 2.13% |
| 2026-07-03 | 0 | 94.00 | 93.90 | 94.00 | 62.55 | 100.0 | 3,175,290 | 267,959,183 | 84.389 | 94.00 | 93.90 | 94.00 | 62.55 | 100.0 | 3,175,290 | 84.389 | 44.95% |
| 2026-07-02 | 0 | 64.85 | 64.85 | 64.95 | 58.40 | 79.70 | 3,644,400 | 252,248,349 | 69.215 | 64.85 | 64.85 | 64.95 | 58.40 | 79.70 | 3,644,400 | 69.215 | -11.16% |
| 2026-06-30 | 0 | 73.00 | 72.25 | 73.00 | 73.00 | 98.60 | 10,394,900 | 948,044,000 | 91.203 | 73.00 | 72.25 | 73.00 | 73.00 | 98.60 | 10,394,900 | 91.203 |
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.