Anker Innovations Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00668 | 2026-07-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-04 | 0 | 138.8 | 136.8 | 138.8 | 134.4 | 141.0 | 438,939 | 60,444,498 | 137.71 | 138.8 | 136.8 | 138.8 | 134.4 | 141.0 | 438,939 | 137.71 | 0.58% |
| 2026-09-03 | 0 | 138.0 | 137.5 | 138.0 | 134.8 | 140.8 | 564,106 | 78,207,217 | 138.64 | 138.0 | 137.5 | 138.0 | 134.8 | 140.8 | 564,106 | 138.64 | 2.37% |
| 2026-09-02 | 0 | 134.8 | 134.8 | 134.9 | 124.9 | 135.8 | 951,209 | 126,154,029 | 132.62 | 134.8 | 134.8 | 134.9 | 124.9 | 135.8 | 951,209 | 132.62 | 6.73% |
| 2026-09-01 | 0 | 126.3 | 126.1 | 126.5 | 118.8 | 128.9 | 429,000 | 53,991,375 | 125.85 | 126.3 | 126.1 | 126.5 | 118.8 | 128.9 | 429,000 | 125.85 | 5.16% |
| 2026-08-31 | 0 | 120.1 | 120.1 | 121.6 | 120.1 | 132.0 | 338,000 | 41,516,200 | 122.83 | 120.1 | 120.1 | 121.6 | 120.1 | 132.0 | 338,000 | 122.83 | -6.75% |
| 2026-08-28 | 0 | 128.8 | 127.8 | 128.8 | 122.7 | 129.5 | 110,200 | 13,854,494 | 125.72 | 128.8 | 127.8 | 128.8 | 122.7 | 129.5 | 110,200 | 125.72 | 1.66% |
| 2026-08-27 | 0 | 126.7 | 126.7 | 127.8 | 126.4 | 133.9 | 365,300 | 46,883,835 | 128.34 | 126.7 | 126.7 | 127.8 | 126.4 | 133.9 | 365,300 | 128.34 | -4.02% |
| 2026-08-26 | 0 | 132.0 | 129.7 | 132.0 | 124.4 | 132.0 | 310,800 | 39,939,175 | 128.50 | 132.0 | 129.7 | 132.0 | 124.4 | 132.0 | 310,800 | 128.50 | 4.76% |
| 2026-08-25 | 0 | 126.0 | 125.1 | 126.0 | 121.4 | 127.8 | 161,020 | 20,094,103 | 124.79 | 126.0 | 125.1 | 126.0 | 121.4 | 127.8 | 161,020 | 124.79 | 5.35% |
| 2026-08-24 | 0 | 119.6 | 118.7 | 119.6 | 117.4 | 122.7 | 105,200 | 12,519,740 | 119.01 | 119.6 | 118.7 | 119.6 | 117.4 | 122.7 | 105,200 | 119.01 | 0.50% |
| 2026-08-21 | 0 | 119.0 | 118.9 | 119.0 | 118.0 | 122.9 | 128,300 | 15,384,990 | 119.91 | 119.0 | 118.9 | 119.0 | 118.0 | 122.9 | 128,300 | 119.91 | -0.42% |
| 2026-08-20 | 0 | 119.5 | 118.7 | 119.6 | 115.8 | 120.8 | 167,000 | 19,976,710 | 119.62 | 119.5 | 118.7 | 119.6 | 115.8 | 120.8 | 167,000 | 119.62 | 4.09% |
| 2026-08-19 | 0 | 114.8 | 114.6 | 114.8 | 113.8 | 120.8 | 78,200 | 9,094,230 | 116.29 | 114.8 | 114.6 | 114.8 | 113.8 | 120.8 | 78,200 | 116.29 | -4.97% |
| 2026-08-18 | 0 | 120.8 | 118.0 | 120.8 | 116.1 | 121.2 | 77,500 | 9,198,906 | 118.70 | 120.8 | 118.0 | 120.8 | 116.1 | 121.2 | 77,500 | 118.70 | 1.26% |
| 2026-08-17 | 0 | 119.3 | 119.3 | 120.7 | 116.9 | 122.7 | 169,921 | 20,530,018 | 120.82 | 119.3 | 119.3 | 120.7 | 116.9 | 122.7 | 169,921 | 120.82 | 2.05% |
| 2026-08-14 | 0 | 116.9 | 116.9 | 117.9 | 111.8 | 118.5 | 434,224 | 50,193,154 | 115.59 | 116.9 | 116.9 | 117.9 | 111.8 | 118.5 | 434,224 | 115.59 | 1.56% |
| 2026-08-13 | 0 | 115.1 | 114.1 | 115.1 | 113.1 | 120.8 | 286,500 | 33,109,385 | 115.57 | 115.1 | 114.1 | 115.1 | 113.1 | 120.8 | 286,500 | 115.57 | -2.21% |
| 2026-08-12 | 0 | 117.7 | 115.9 | 117.7 | 108.8 | 117.7 | 323,900 | 37,042,260 | 114.36 | 117.7 | 115.9 | 117.7 | 108.8 | 117.7 | 323,900 | 114.36 | 7.00% |
| 2026-08-11 | 0 | 110.0 | 109.7 | 110.0 | 106.0 | 114.5 | 477,476 | 52,790,551 | 110.56 | 110.0 | 109.7 | 110.0 | 106.0 | 114.5 | 477,476 | 110.56 | -0.09% |
| 2026-08-10 | 0 | 110.1 | 109.7 | 110.1 | 107.1 | 114.0 | 461,300 | 51,166,114 | 110.92 | 110.1 | 109.7 | 110.1 | 107.1 | 114.0 | 461,300 | 110.92 | 1.29% |
| 2026-08-07 | 0 | 108.7 | 108.7 | 109.0 | 102.3 | 109.7 | 328,200 | 35,523,144 | 108.24 | 108.7 | 108.7 | 109.0 | 102.3 | 109.7 | 328,200 | 108.24 | 3.62% |
| 2026-08-06 | 0 | 104.9 | 104.9 | 105.0 | 102.0 | 109.4 | 408,236 | 42,603,082 | 104.36 | 104.9 | 104.9 | 105.0 | 102.0 | 109.4 | 408,236 | 104.36 | -3.23% |
| 2026-08-05 | 0 | 108.4 | 108.4 | 108.7 | 104.1 | 109.8 | 632,634 | 67,818,850 | 107.20 | 108.4 | 108.4 | 108.7 | 104.1 | 109.8 | 632,634 | 107.20 | -0.46% |
| 2026-08-04 | 0 | 108.9 | 108.9 | 109.0 | 107.0 | 111.5 | 338,000 | 36,865,875 | 109.07 | 108.9 | 108.9 | 109.0 | 107.0 | 111.5 | 338,000 | 109.07 | 0.65% |
| 2026-08-03 | 0 | 108.2 | 108.2 | 108.4 | 105.9 | 113.0 | 455,700 | 49,515,043 | 108.66 | 108.2 | 108.2 | 108.4 | 105.9 | 113.0 | 455,700 | 108.66 | -1.46% |
| 2026-07-31 | 0 | 109.8 | 109.5 | 109.8 | 106.0 | 118.8 | 761,100 | 83,945,572 | 110.30 | 109.8 | 109.5 | 109.8 | 106.0 | 118.8 | 761,100 | 110.30 | -7.19% |
| 2026-07-30 | 0 | 118.3 | 118.3 | 119.0 | 104.7 | 120.8 | 1,215,490 | 141,343,276 | 116.29 | 118.3 | 118.3 | 119.0 | 104.7 | 120.8 | 1,215,490 | 116.29 | 10.25% |
| 2026-07-29 | 0 | 107.3 | 107.3 | 109.0 | 99.20 | 109.5 | 697,700 | 73,357,705 | 105.14 | 107.3 | 107.3 | 109.0 | 99.20 | 109.5 | 697,700 | 105.14 | 5.92% |
| 2026-07-28 | 0 | 101.3 | 101.2 | 101.3 | 94.60 | 110.0 | 736,700 | 73,338,584 | 99.550 | 101.3 | 101.2 | 101.3 | 94.60 | 110.0 | 736,700 | 99.550 | -2.88% |
| 2026-07-27 | 0 | 104.3 | 104.3 | 105.1 | 100.2 | 108.0 | 732,200 | 76,983,761 | 105.14 | 104.3 | 104.3 | 105.1 | 100.2 | 108.0 | 732,200 | 105.14 | 3.06% |
| 2026-07-24 | 0 | 101.2 | 101.0 | 101.3 | 100.4 | 105.0 | 264,200 | 26,962,010 | 102.05 | 101.2 | 101.0 | 101.3 | 100.4 | 105.0 | 264,200 | 102.05 | 0.70% |
| 2026-07-23 | 0 | 100.5 | 100.5 | 102.7 | 100.0 | 106.0 | 84,100 | 8,558,190 | 101.76 | 100.5 | 100.5 | 102.7 | 100.0 | 106.0 | 84,100 | 101.76 | -0.89% |
| 2026-07-22 | 0 | 101.4 | 100.6 | 101.4 | 100.4 | 108.2 | 74,600 | 7,721,210 | 103.50 | 101.4 | 100.6 | 101.4 | 100.4 | 108.2 | 74,600 | 103.50 | -4.97% |
| 2026-07-21 | 0 | 106.7 | 106.7 | 108.1 | 101.7 | 110.5 | 279,340 | 29,459,235 | 105.46 | 106.7 | 106.7 | 108.1 | 101.7 | 110.5 | 279,340 | 105.46 | 2.99% |
| 2026-07-20 | 0 | 103.6 | 103.6 | 104.5 | 93.30 | 104.9 | 1,009,570 | 99,347,628 | 98.406 | 103.6 | 103.6 | 104.5 | 93.30 | 104.9 | 1,009,570 | 98.406 | 11.22% |
| 2026-07-17 | 0 | 93.15 | 93.15 | 94.40 | 92.05 | 101.0 | 545,900 | 51,691,387 | 94.690 | 93.15 | 93.15 | 94.40 | 92.05 | 101.0 | 545,900 | 94.690 | -6.94% |
| 2026-07-16 | 0 | 100.1 | 100.1 | 101.9 | 100.1 | 107.0 | 100,700 | 10,463,684 | 103.91 | 100.1 | 100.1 | 101.9 | 100.1 | 107.0 | 100,700 | 103.91 | -6.45% |
| 2026-07-15 | 0 | 107.0 | 106.6 | 107.5 | 101.5 | 110.0 | 284,400 | 30,417,135 | 106.95 | 107.0 | 106.6 | 107.5 | 101.5 | 110.0 | 284,400 | 106.95 | 4.90% |
| 2026-07-14 | 0 | 102.0 | 102.0 | 102.1 | 96.20 | 102.9 | 606,000 | 61,185,355 | 100.97 | 102.0 | 102.0 | 102.1 | 96.20 | 102.9 | 606,000 | 100.97 | 6.03% |
| 2026-07-13 | 0 | 96.20 | 96.20 | 96.75 | 96.20 | 102.0 | 104,000 | 10,141,830 | 97.518 | 96.20 | 96.20 | 96.75 | 96.20 | 102.0 | 104,000 | 97.518 | -6.51% |
| 2026-07-10 | 0 | 102.9 | 101.4 | 102.9 | 99.90 | 105.6 | 365,700 | 37,327,726 | 102.07 | 102.9 | 101.4 | 102.9 | 99.90 | 105.6 | 365,700 | 102.07 | 2.29% |
| 2026-07-09 | 0 | 100.6 | 100.0 | 100.6 | 99.25 | 107.0 | 822,842 | 84,216,366 | 102.35 | 100.6 | 100.0 | 100.6 | 99.25 | 107.0 | 822,842 | 102.35 | -4.10% |
| 2026-07-08 | 0 | 104.9 | 103.0 | 104.9 | 102.1 | 111.9 | 866,240 | 92,886,796 | 107.23 | 104.9 | 103.0 | 104.9 | 102.1 | 111.9 | 866,240 | 107.23 | -1.13% |
| 2026-07-07 | 0 | 106.1 | 106.0 | 106.5 | 95.40 | 114.8 | 1,269,060 | 133,872,537 | 105.49 | 106.1 | 106.0 | 106.5 | 95.40 | 114.8 | 1,269,060 | 105.49 | 6.53% |
| 2026-07-06 | 0 | 99.60 | 99.60 | 99.95 | 96.40 | 102.9 | 442,400 | 43,920,920 | 99.279 | 99.60 | 99.60 | 99.95 | 96.40 | 102.9 | 442,400 | 99.279 | -0.25% |
| 2026-07-03 | 0 | 99.85 | 99.85 | 100.0 | 94.05 | 111.0 | 1,829,240 | 195,376,695 | 106.81 | 99.85 | 99.85 | 100.0 | 94.05 | 111.0 | 1,829,240 | 106.81 | -13.10% |
| 2026-07-02 | 0 | 114.9 | 114.9 | 115.0 | 90.00 | 114.9 | 10,108,780 | 987,240,768 | 97.662 | 114.9 | 114.9 | 115.0 | 90.00 | 114.9 | 10,108,780 | 97.662 |
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.