Reconova Technologies Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 07656  2026-07-08    
Stock code:

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.

Download CSV

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
2026-11-03 0 10.19 10.09 10.19 9.800 11.00 205,600 2,086,183 10.147 10.19 10.09 10.19 9.800 11.00 205,600 10.147 -2.02%
2026-11-02 0 10.40 10.40 10.57 10.35 12.47 237,200 2,614,730 11.023 10.40 10.40 10.57 10.35 12.47 237,200 11.023 -11.86%
2026-10-30 0 11.80 11.74 11.80 11.60 14.00 219,200 2,670,770 12.184 11.80 11.74 11.80 11.60 14.00 219,200 12.184 -10.67%
2026-10-29 0 13.21 13.10 13.21 13.08 14.50 99,000 1,327,098 13.405 13.21 13.10 13.21 13.08 14.50 99,000 13.405 -7.62%
2026-10-28 0 14.30 14.30 14.39 13.70 14.50 217,000 3,060,740 14.105 14.30 14.30 14.39 13.70 14.50 217,000 14.105 4.15%
2026-10-27 0 13.73 13.21 13.73 12.46 14.20 280,600 3,847,470 13.712 13.73 13.21 13.73 12.46 14.20 280,600 13.712 10.73%
2026-10-26 0 12.40 12.40 12.90 12.40 14.90 194,600 2,610,018 13.412 12.40 12.40 12.90 12.40 14.90 194,600 13.412 -15.93%
2026-10-23 0 14.75 14.75 14.79 13.86 14.85 307,800 4,450,050 14.458 14.75 14.75 14.79 13.86 14.85 307,800 14.458 3.15%
2026-10-22 0 14.30 14.25 14.37 13.61 14.75 357,200 5,018,492 14.050 14.30 14.25 14.37 13.61 14.75 357,200 14.050 3.62%
2026-10-21 0 13.80 13.80 14.10 13.80 14.60 291,600 4,112,844 14.104 13.80 13.80 14.10 13.80 14.60 291,600 14.104 0.07%
2026-10-20 0 13.79 13.40 13.79 13.00 14.12 246,600 3,378,116 13.699 13.79 13.40 13.79 13.00 14.12 246,600 13.699 4.63%
2026-10-16 0 13.18 13.18 13.20 12.50 13.38 163,000 2,111,638 12.955 13.18 13.18 13.20 12.50 13.38 163,000 12.955 4.35%
2026-10-15 0 12.63 12.58 12.63 12.22 14.00 355,400 4,662,818 13.120 12.63 12.58 12.63 12.22 14.00 355,400 13.120 -10.74%
2026-10-14 0 14.15 13.99 14.15 13.60 15.10 328,000 4,609,740 14.054 14.15 13.99 14.15 13.60 15.10 328,000 14.054 -5.67%
2026-10-13 0 15.00 15.00 15.04 13.50 15.18 336,000 4,782,050 14.232 15.00 15.00 15.04 13.50 15.18 336,000 14.232 0.74%
2026-10-12 0 14.89 14.55 14.89 14.50 15.82 138,000 2,059,594 14.925 14.89 14.55 14.89 14.50 15.82 138,000 14.925 -0.67%
2026-10-09 0 14.99 14.87 15.00 14.31 16.51 251,307 3,713,027 14.775 14.99 14.87 15.00 14.31 16.51 251,307 14.775 -3.91%
2026-10-08 0 15.60 15.60 16.06 15.00 17.09 172,800 2,751,756 15.925 15.60 15.60 16.06 15.00 17.09 172,800 15.925 -7.42%
2026-10-07 0 16.85 16.61 16.85 16.32 17.40 198,200 3,344,970 16.877 16.85 16.61 16.85 16.32 17.40 198,200 16.877 1.63%
2026-10-06 0 16.58 16.58 16.60 16.32 17.26 113,400 1,901,510 16.768 16.58 16.58 16.60 16.32 17.26 113,400 16.768 1.10%
2026-10-05 0 16.40 16.39 16.40 14.93 16.90 160,600 2,593,284 16.147 16.40 16.39 16.40 14.93 16.90 160,600 16.147 10.07%
2026-10-02 0 14.90 14.50 14.90 13.49 15.24 211,200 3,073,974 14.555 14.90 14.50 14.90 13.49 15.24 211,200 14.555 -2.10%
2026-09-30 0 15.22 14.88 15.23 14.62 15.80 88,400 1,316,238 14.890 15.22 14.88 15.23 14.62 15.80 88,400 14.890 0.40%
2026-09-29 0 15.16 15.16 15.19 14.72 15.20 87,200 1,306,320 14.981 15.16 15.16 15.19 14.72 15.20 87,200 14.981 2.43%
2026-09-28 0 14.80 14.80 15.07 13.60 16.48 480,273 6,963,443 14.499 14.80 14.80 15.07 13.60 16.48 480,273 14.499 -7.09%
2026-09-25 0 15.93 15.92 16.36 15.68 17.00 98,200 1,575,559 16.044 15.93 15.92 16.36 15.68 17.00 98,200 16.044 -5.23%
2026-09-24 0 16.81 16.81 16.85 16.13 17.79 197,800 3,359,086 16.982 16.81 16.81 16.85 16.13 17.79 197,800 16.982 0.96%
2026-09-23 0 16.65 16.63 16.65 15.72 16.67 218,200 3,522,156 16.142 16.65 16.63 16.65 15.72 16.67 218,200 16.142 4.00%
2026-09-22 0 16.01 16.00 16.01 16.00 17.97 236,200 3,915,340 16.576 16.01 16.00 16.01 16.00 17.97 236,200 16.576 -9.34%
2026-09-21 0 17.66 17.30 17.66 16.50 17.98 238,000 4,141,314 17.400 17.66 17.30 17.66 16.50 17.98 238,000 17.400 4.93%
2026-09-18 0 16.83 16.77 16.83 16.62 17.26 273,400 4,638,684 16.967 16.83 16.77 16.83 16.62 17.26 273,400 16.967 3.00%
2026-09-17 0 16.34 16.30 16.34 15.80 16.78 157,600 2,547,092 16.162 16.34 16.30 16.34 15.80 16.78 157,600 16.162 0.31%
2026-09-16 0 16.29 16.28 16.29 15.58 16.40 163,500 2,635,264 16.118 16.29 16.28 16.29 15.58 16.40 163,500 16.118 5.30%
2026-09-15 0 15.47 15.45 15.47 15.25 16.00 90,400 1,411,022 15.609 15.47 15.45 15.47 15.25 16.00 90,400 15.609 -1.40%
2026-09-14 0 15.69 15.69 15.70 15.30 17.00 128,800 2,024,360 15.717 15.69 15.69 15.70 15.30 17.00 128,800 15.717 -3.33%
2026-09-11 0 16.23 16.23 16.28 14.50 16.44 233,400 3,597,124 15.412 16.23 16.23 16.28 14.50 16.44 233,400 15.412 4.37%
2026-09-10 0 15.55 15.54 15.68 15.50 16.88 344,000 5,504,562 16.002 15.55 15.54 15.68 15.50 16.88 344,000 16.002 -3.95%
2026-09-09 0 16.19 16.11 16.19 15.55 16.68 269,000 4,294,768 15.966 16.19 16.11 16.19 15.55 16.68 269,000 15.966 -0.06%
2026-09-08 0 16.20 16.18 16.20 15.80 17.90 506,520 8,315,392 16.417 16.20 16.18 16.20 15.80 17.90 506,520 16.417 -6.63%
2026-09-07 0 17.35 17.26 17.37 16.68 18.42 430,400 7,502,732 17.432 17.35 17.26 17.37 16.68 18.42 430,400 17.432 -0.91%
2026-09-04 0 17.51 17.42 17.51 17.18 19.49 452,000 8,048,984 17.807 17.51 17.42 17.51 17.18 19.49 452,000 17.807 -5.45%
2026-09-03 0 18.52 18.52 18.62 16.95 19.00 392,800 7,199,872 18.330 18.52 18.52 18.62 16.95 19.00 392,800 18.330 6.13%
2026-09-02 0 17.45 17.45 17.56 16.66 19.13 667,200 12,036,980 18.041 17.45 17.45 17.56 16.66 19.13 667,200 18.041 -11.42%
2026-09-01 0 19.70 19.47 19.70 18.59 20.56 368,400 7,126,367 19.344 19.70 19.47 19.70 18.59 20.56 368,400 19.344 -2.96%
2026-08-31 0 20.30 19.71 20.30 19.00 20.30 201,600 3,971,250 19.699 20.30 19.71 20.30 19.00 20.30 201,600 19.699 2.63%
2026-08-28 0 19.78 19.59 19.78 18.89 22.00 403,866 7,934,719 19.647 19.78 19.59 19.78 18.89 22.00 403,866 19.647 -4.63%
2026-08-27 0 20.74 20.54 20.74 19.41 23.18 638,400 13,043,208 20.431 20.74 20.54 20.74 19.41 23.18 638,400 20.431 -4.86%
2026-08-26 0 21.80 21.80 22.06 21.68 23.94 505,230 11,353,496 22.472 21.80 21.80 22.06 21.68 23.94 505,230 22.472 -8.86%
2026-08-25 0 23.92 23.90 23.92 23.30 25.16 406,030 9,816,066 24.176 23.92 23.90 23.92 23.30 25.16 406,030 24.176 -0.58%
2026-08-24 0 24.06 24.06 24.10 23.70 26.66 662,660 16,550,323 24.976 24.06 24.06 24.10 23.70 26.66 662,660 24.976 -7.46%
2026-08-21 0 26.00 26.00 26.04 25.90 28.22 558,490 14,831,025 26.556 26.00 26.00 26.04 25.90 28.22 558,490 26.556 -6.74%
2026-08-20 0 27.88 27.88 27.90 27.82 29.22 284,800 7,994,808 28.072 27.88 27.88 27.90 27.82 29.22 284,800 28.072 -3.33%
2026-08-19 0 28.84 28.40 28.86 27.34 29.50 429,030 12,108,747 28.224 28.84 28.40 28.86 27.34 29.50 429,030 28.224 -2.24%
2026-08-18 0 29.50 29.50 29.52 28.10 30.92 1,183,680 34,047,501 28.764 29.50 29.50 29.52 28.10 30.92 1,183,680 28.764 -2.19%
2026-08-17 0 30.16 30.12 30.16 30.16 31.72 576,235 17,829,882 30.942 30.16 30.12 30.16 30.16 31.72 576,235 30.942 -5.40%
2026-08-14 0 31.88 31.76 31.88 31.70 33.50 256,220 8,253,760 32.214 31.88 31.76 31.88 31.70 33.50 256,220 32.214 -3.10%
2026-08-13 0 32.90 32.86 32.90 31.50 33.00 301,400 9,758,376 32.377 32.90 32.86 32.90 31.50 33.00 301,400 32.377 1.23%
2026-08-12 0 32.50 32.16 32.50 31.30 33.00 280,010 8,964,769 32.016 32.50 32.16 32.50 31.30 33.00 280,010 32.016 1.56%
2026-08-11 0 32.00 31.98 32.00 30.98 32.80 338,200 10,787,808 31.898 32.00 31.98 32.00 30.98 32.80 338,200 31.898 0.50%
2026-08-10 0 31.84 31.84 32.20 31.18 32.82 369,610 11,777,006 31.863 31.84 31.84 32.20 31.18 32.82 369,610 31.863 -2.75%
2026-08-07 0 32.74 32.46 32.74 32.32 34.60 407,400 13,583,892 33.343 32.74 32.46 32.74 32.32 34.60 407,400 33.343 -1.68%
2026-08-06 0 33.30 33.20 33.30 31.70 35.30 978,250 33,115,777 33.852 33.30 33.20 33.30 31.70 35.30 978,250 33.852 2.15%
2026-08-05 0 32.60 32.58 32.60 29.66 32.88 956,400 30,495,980 31.886 32.60 32.58 32.60 29.66 32.88 956,400 31.886 8.45%
2026-08-04 0 30.06 30.06 30.20 28.20 31.00 717,800 21,352,388 29.747 30.06 30.06 30.20 28.20 31.00 717,800 29.747 5.25%
2026-08-03 0 28.56 28.24 28.56 26.26 29.00 482,700 13,554,948 28.082 28.56 28.24 28.56 26.26 29.00 482,700 28.082 8.59%
2026-07-31 0 26.30 26.28 26.30 24.90 28.16 1,694,020 43,969,671 25.956 26.30 26.28 26.30 24.90 28.16 1,694,020 25.956 2.10%
2026-07-30 0 25.76 25.76 25.96 24.64 26.20 452,400 11,479,604 25.375 25.76 25.76 25.96 24.64 26.20 452,400 25.375 -1.68%
2026-07-29 0 26.20 26.18 26.22 26.20 29.90 840,830 23,066,252 27.433 26.20 26.18 26.22 26.20 29.90 840,830 27.433 -14.10%
2026-07-28 0 30.50 29.74 30.50 29.52 32.32 504,600 15,391,344 30.502 30.50 29.74 30.50 29.52 32.32 504,600 30.502 -5.63%
2026-07-27 0 32.32 31.92 32.32 28.24 32.58 595,800 18,422,092 30.920 32.32 31.92 32.32 28.24 32.58 595,800 30.920 9.56%
2026-07-24 0 29.50 29.32 29.60 29.32 32.50 841,800 25,647,860 30.468 29.50 29.32 29.60 29.32 32.50 841,800 30.468 -3.97%
2026-07-23 0 30.72 30.70 30.78 27.54 31.00 813,600 24,041,096 29.549 30.72 30.70 30.78 27.54 31.00 813,600 29.549 10.58%
2026-07-22 0 27.78 27.78 27.90 27.40 30.40 550,400 15,966,621 29.009 27.78 27.78 27.90 27.40 30.40 550,400 29.009 1.39%
2026-07-21 0 27.40 27.34 27.40 23.54 27.40 576,594 14,752,294 25.585 27.40 27.34 27.40 23.54 27.40 576,594 25.585 10.48%
2026-07-20 0 24.80 24.66 24.80 23.20 26.30 554,600 13,442,956 24.239 24.80 24.66 24.80 23.20 26.30 554,600 24.239 -2.82%
2026-07-17 0 25.52 25.22 25.52 24.84 26.98 473,400 12,040,800 25.435 25.52 25.22 25.52 24.84 26.98 473,400 25.435 -5.41%
2026-07-16 0 26.98 26.90 26.98 25.50 28.04 883,600 23,560,292 26.664 26.98 26.90 26.98 25.50 28.04 883,600 26.664 -5.00%
2026-07-15 0 28.40 28.40 28.50 27.20 29.36 841,400 23,493,988 27.922 28.40 28.40 28.50 27.20 29.36 841,400 27.922 -1.66%
2026-07-14 0 28.88 28.84 28.88 24.10 29.50 2,085,800 56,552,685 27.113 28.88 28.84 28.88 24.10 29.50 2,085,800 27.113 15.06%
2026-07-13 0 25.10 25.10 25.16 19.82 25.30 1,757,760 40,864,356 23.248 25.10 25.10 25.16 19.82 25.30 1,757,760 23.248 22.44%
2026-07-10 0 20.50 20.00 20.50 18.34 24.30 5,456,250 111,905,813 20.510 20.50 20.00 20.50 18.34 24.30 5,456,250 20.510 -10.87%
2026-07-09 0 23.00 22.98 23.00 21.00 25.80 3,578,800 83,977,210 23.465 23.00 22.98 23.00 21.00 25.80 3,578,800 23.465 9.52%
2026-07-08 0 21.00 20.88 21.20 15.60 22.98 12,063,516 234,365,838 19.428 21.00 20.88 21.20 15.60 22.98 12,063,516 19.428

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.

Back to top