Hangzhou Qiandaohu Xunlong Sci-tech Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06715 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 0 | 75.00 | 73.85 | 75.00 | 72.60 | 75.90 | 175,300 | 13,102,105 | 74.741 | 75.00 | 73.85 | 75.00 | 72.60 | 75.90 | 175,300 | 74.741 | -0.99% |
| 2026-08-27 | 0 | 75.75 | 75.10 | 75.90 | 72.60 | 76.50 | 61,800 | 4,625,695 | 74.849 | 75.75 | 75.10 | 75.90 | 72.60 | 76.50 | 61,800 | 74.849 | 1.00% |
| 2026-08-26 | 0 | 75.00 | 74.35 | 75.10 | 70.35 | 79.50 | 100,000 | 7,536,642 | 75.366 | 75.00 | 74.35 | 75.10 | 70.35 | 79.50 | 100,000 | 75.366 | 0.74% |
| 2026-08-25 | 0 | 74.45 | 73.45 | 74.60 | 69.85 | 75.00 | 61,400 | 4,496,990 | 73.241 | 74.45 | 73.45 | 74.60 | 69.85 | 75.00 | 61,400 | 73.241 | 5.23% |
| 2026-08-24 | 0 | 70.75 | 70.25 | 70.95 | 69.85 | 72.50 | 52,200 | 3,707,160 | 71.018 | 70.75 | 70.25 | 70.95 | 69.85 | 72.50 | 52,200 | 71.018 | -1.53% |
| 2026-08-21 | 0 | 71.85 | 70.10 | 71.85 | 66.40 | 71.85 | 74,900 | 5,161,050 | 68.906 | 71.85 | 70.10 | 71.85 | 66.40 | 71.85 | 74,900 | 68.906 | 6.76% |
| 2026-08-20 | 0 | 67.30 | 67.05 | 67.30 | 66.35 | 68.60 | 82,600 | 5,578,496 | 67.536 | 67.30 | 67.05 | 67.30 | 66.35 | 68.60 | 82,600 | 67.536 | 1.36% |
| 2026-08-19 | 0 | 66.40 | 66.40 | 67.60 | 65.55 | 70.00 | 180,562 | 12,273,211 | 67.972 | 66.40 | 66.40 | 67.60 | 65.55 | 70.00 | 180,562 | 67.972 | -7.39% |
| 2026-08-18 | 0 | 71.70 | 71.10 | 71.70 | 70.20 | 73.25 | 52,300 | 3,737,891 | 71.470 | 71.70 | 71.10 | 71.70 | 70.20 | 73.25 | 52,300 | 71.470 | -1.85% |
| 2026-08-17 | 0 | 73.05 | 73.00 | 73.10 | 72.00 | 77.00 | 181,000 | 13,488,880 | 74.524 | 73.05 | 73.00 | 73.10 | 72.00 | 77.00 | 181,000 | 74.524 | -3.37% |
| 2026-08-14 | 0 | 75.60 | 75.00 | 75.60 | 73.75 | 78.00 | 227,300 | 17,204,330 | 75.690 | 75.60 | 75.00 | 75.60 | 73.75 | 78.00 | 227,300 | 75.690 | 1.82% |
| 2026-08-13 | 0 | 74.25 | 74.25 | 75.30 | 73.25 | 75.95 | 151,600 | 11,328,390 | 74.726 | 74.25 | 74.25 | 75.30 | 73.25 | 75.95 | 151,600 | 74.726 | 2.27% |
| 2026-08-12 | 0 | 72.60 | 72.60 | 73.00 | 70.60 | 75.50 | 87,300 | 6,354,100 | 72.785 | 72.60 | 72.60 | 73.00 | 70.60 | 75.50 | 87,300 | 72.785 | -1.76% |
| 2026-08-11 | 0 | 73.90 | 72.40 | 73.90 | 70.05 | 77.05 | 87,500 | 6,416,794 | 73.335 | 73.90 | 72.40 | 73.90 | 70.05 | 77.05 | 87,500 | 73.335 | 1.86% |
| 2026-08-10 | 0 | 72.55 | 70.00 | 72.55 | 69.80 | 76.90 | 62,900 | 4,457,896 | 70.873 | 72.55 | 70.00 | 72.55 | 69.80 | 76.90 | 62,900 | 70.873 | -1.02% |
| 2026-08-07 | 0 | 73.30 | 72.80 | 73.50 | 68.80 | 73.85 | 36,104 | 2,587,406 | 71.665 | 73.30 | 72.80 | 73.50 | 68.80 | 73.85 | 36,104 | 71.665 | 1.66% |
| 2026-08-06 | 0 | 72.10 | 70.10 | 72.10 | 69.05 | 73.10 | 35,700 | 2,516,700 | 70.496 | 72.10 | 70.10 | 72.10 | 69.05 | 73.10 | 35,700 | 70.496 | -1.37% |
| 2026-08-05 | 0 | 73.10 | 72.20 | 73.10 | 70.00 | 74.85 | 82,744 | 6,032,027 | 72.900 | 73.10 | 72.20 | 73.10 | 70.00 | 74.85 | 82,744 | 72.900 | 1.46% |
| 2026-08-04 | 0 | 72.05 | 71.30 | 72.15 | 67.35 | 75.30 | 106,500 | 7,726,527 | 72.550 | 72.05 | 71.30 | 72.15 | 67.35 | 75.30 | 106,500 | 72.550 | 8.18% |
| 2026-08-03 | 0 | 66.60 | 66.20 | 67.35 | 62.75 | 67.75 | 50,200 | 3,259,157 | 64.923 | 66.60 | 66.20 | 67.35 | 62.75 | 67.75 | 50,200 | 64.923 | 5.71% |
| 2026-07-31 | 0 | 63.00 | 62.55 | 63.00 | 58.35 | 64.00 | 36,400 | 2,265,629 | 62.243 | 63.00 | 62.55 | 63.00 | 58.35 | 64.00 | 36,400 | 62.243 | 7.97% |
| 2026-07-30 | 0 | 58.35 | 57.85 | 59.15 | 57.30 | 65.30 | 185,000 | 11,139,090 | 60.211 | 58.35 | 57.85 | 59.15 | 57.30 | 65.30 | 185,000 | 60.211 | -10.30% |
| 2026-07-29 | 0 | 65.05 | 65.05 | 65.50 | 63.90 | 67.70 | 152,745 | 10,011,037 | 65.541 | 65.05 | 65.05 | 65.50 | 63.90 | 67.70 | 152,745 | 65.541 | -3.84% |
| 2026-07-28 | 0 | 67.65 | 66.80 | 69.00 | 66.25 | 71.00 | 143,200 | 9,826,987 | 68.624 | 67.65 | 66.80 | 69.00 | 66.25 | 71.00 | 143,200 | 68.624 | -5.65% |
| 2026-07-27 | 0 | 71.70 | 70.85 | 72.85 | 70.00 | 75.00 | 35,800 | 2,547,120 | 71.149 | 71.70 | 70.85 | 72.85 | 70.00 | 75.00 | 35,800 | 71.149 | -1.71% |
| 2026-07-24 | 0 | 72.95 | 71.60 | 72.95 | 71.00 | 75.50 | 628,300 | 46,012,900 | 73.234 | 72.95 | 71.60 | 72.95 | 71.00 | 75.50 | 628,300 | 73.234 | -2.67% |
| 2026-07-23 | 0 | 74.95 | 74.95 | 75.00 | 73.45 | 77.70 | 351,800 | 26,531,007 | 75.415 | 74.95 | 74.95 | 75.00 | 73.45 | 77.70 | 351,800 | 75.415 | 2.67% |
| 2026-07-22 | 0 | 73.00 | 73.00 | 73.45 | 72.00 | 81.00 | 75,600 | 5,700,259 | 75.400 | 73.00 | 73.00 | 73.45 | 72.00 | 81.00 | 75,600 | 75.400 | -8.98% |
| 2026-07-21 | 0 | 80.20 | 80.20 | 81.45 | 69.50 | 81.80 | 487,900 | 37,029,546 | 75.896 | 80.20 | 80.20 | 81.45 | 69.50 | 81.80 | 487,900 | 75.896 | 13.76% |
| 2026-07-20 | 0 | 70.50 | 69.80 | 70.50 | 69.05 | 72.65 | 325,500 | 23,020,184 | 70.723 | 70.50 | 69.80 | 70.50 | 69.05 | 72.65 | 325,500 | 70.723 | 1.00% |
| 2026-07-17 | 0 | 69.80 | 69.80 | 69.85 | 69.05 | 74.50 | 526,700 | 37,777,180 | 71.724 | 69.80 | 69.80 | 69.85 | 69.05 | 74.50 | 526,700 | 71.724 | -5.03% |
| 2026-07-16 | 0 | 73.50 | 72.90 | 73.50 | 72.05 | 75.55 | 343,900 | 25,426,200 | 73.935 | 73.50 | 72.90 | 73.50 | 72.05 | 75.55 | 343,900 | 73.935 | -0.54% |
| 2026-07-15 | 0 | 73.90 | 73.90 | 73.95 | 73.20 | 76.05 | 730,800 | 54,776,525 | 74.954 | 73.90 | 73.90 | 73.95 | 73.20 | 76.05 | 730,800 | 74.954 | -2.76% |
| 2026-07-14 | 0 | 76.00 | 75.60 | 76.00 | 70.50 | 76.50 | 942,933 | 70,854,718 | 75.143 | 76.00 | 75.60 | 76.00 | 70.50 | 76.50 | 942,933 | 75.143 | 2.15% |
| 2026-07-13 | 0 | 74.40 | 74.40 | 74.50 | 74.30 | 79.25 | 139,400 | 10,570,257 | 75.827 | 74.40 | 74.40 | 74.50 | 74.30 | 79.25 | 139,400 | 75.827 | -4.31% |
| 2026-07-10 | 0 | 77.75 | 77.70 | 77.85 | 76.50 | 80.95 | 64,400 | 5,037,455 | 78.221 | 77.75 | 77.70 | 77.85 | 76.50 | 80.95 | 64,400 | 78.221 | -4.78% |
| 2026-07-09 | 0 | 81.65 | 80.40 | 81.80 | 76.25 | 82.00 | 264,476 | 20,931,056 | 79.142 | 81.65 | 80.40 | 81.80 | 76.25 | 82.00 | 264,476 | 79.142 | 4.01% |
| 2026-07-08 | 0 | 78.50 | 78.45 | 79.00 | 76.20 | 86.00 | 267,400 | 21,683,943 | 81.092 | 78.50 | 78.45 | 79.00 | 76.20 | 86.00 | 267,400 | 81.092 | -7.10% |
| 2026-07-07 | 0 | 84.50 | 84.00 | 84.50 | 83.00 | 87.70 | 87,300 | 7,456,489 | 85.412 | 84.50 | 84.00 | 84.50 | 83.00 | 87.70 | 87,300 | 85.412 | -1.17% |
| 2026-07-06 | 0 | 85.50 | 85.35 | 85.50 | 81.00 | 88.00 | 147,800 | 12,372,132 | 83.709 | 85.50 | 85.35 | 85.50 | 81.00 | 88.00 | 147,800 | 83.709 | -0.52% |
| 2026-07-03 | 0 | 85.95 | 85.00 | 85.95 | 81.00 | 87.95 | 425,300 | 35,962,525 | 84.558 | 85.95 | 85.00 | 85.95 | 81.00 | 87.95 | 425,300 | 84.558 | 3.80% |
| 2026-07-02 | 0 | 82.80 | 82.70 | 83.20 | 79.90 | 113.8 | 1,811,570 | 158,421,740 | 87.450 | 82.80 | 82.70 | 83.20 | 79.90 | 113.8 | 1,811,570 | 87.450 | -27.37% |
| 2026-06-30 | 0 | 114.0 | 114.0 | 114.5 | 101.0 | 120.2 | 4,944,600 | 542,427,637 | 109.70 | 114.0 | 114.0 | 114.5 | 101.0 | 120.2 | 4,944,600 | 109.70 |
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.