EACON Group Co., Ltd: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 07687 | 2026-07-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-14 | 0 | 81.60 | 81.60 | 82.00 | 78.60 | 82.90 | 10,550 | 857,060 | 81.238 | 81.60 | 81.60 | 82.00 | 78.60 | 82.90 | 10,550 | 81.238 | 1.24% |
| 2026-08-13 | 0 | 80.60 | 80.50 | 82.90 | 77.60 | 82.95 | 16,650 | 1,352,390 | 81.225 | 80.60 | 80.50 | 82.90 | 77.60 | 82.95 | 16,650 | 81.225 | 2.48% |
| 2026-08-12 | 0 | 78.65 | 78.60 | 79.05 | 78.65 | 81.00 | 7,550 | 606,512 | 80.333 | 78.65 | 78.60 | 79.05 | 78.65 | 81.00 | 7,550 | 80.333 | -2.48% |
| 2026-08-11 | 0 | 80.65 | 80.00 | 80.60 | 74.70 | 80.70 | 34,500 | 2,697,877 | 78.199 | 80.65 | 80.00 | 80.60 | 74.70 | 80.70 | 34,500 | 78.199 | 5.29% |
| 2026-08-10 | 0 | 76.60 | 76.50 | 77.55 | 76.30 | 82.00 | 300,450 | 23,956,990 | 79.737 | 76.60 | 76.50 | 77.55 | 76.30 | 82.00 | 300,450 | 79.737 | -4.25% |
| 2026-08-07 | 0 | 80.00 | 79.85 | 80.00 | 79.35 | 82.70 | 219,850 | 17,726,125 | 80.628 | 80.00 | 79.85 | 80.00 | 79.35 | 82.70 | 219,850 | 80.628 | -3.61% |
| 2026-08-06 | 0 | 83.00 | 83.00 | 83.15 | 77.35 | 84.25 | 80,400 | 6,500,195 | 80.848 | 83.00 | 83.00 | 83.15 | 77.35 | 84.25 | 80,400 | 80.848 | 0.00% |
| 2026-08-05 | 0 | 83.00 | 82.45 | 83.00 | 77.25 | 84.45 | 122,000 | 10,078,950 | 82.614 | 83.00 | 82.45 | 83.00 | 77.25 | 84.45 | 122,000 | 82.614 | -0.12% |
| 2026-08-04 | 0 | 83.10 | 83.10 | 83.30 | 81.85 | 85.85 | 70,996 | 5,965,188 | 84.021 | 83.10 | 83.10 | 83.30 | 81.85 | 85.85 | 70,996 | 84.021 | -1.48% |
| 2026-08-03 | 0 | 84.35 | 82.00 | 84.35 | 81.40 | 89.30 | 101,400 | 8,756,247 | 86.354 | 84.35 | 82.00 | 84.35 | 81.40 | 89.30 | 101,400 | 86.354 | -4.26% |
| 2026-07-31 | 0 | 88.10 | 87.90 | 88.10 | 86.70 | 88.30 | 289,000 | 25,237,680 | 87.328 | 88.10 | 87.90 | 88.10 | 86.70 | 88.30 | 289,000 | 87.328 | 1.15% |
| 2026-07-30 | 0 | 87.10 | 86.90 | 87.10 | 85.50 | 87.85 | 208,950 | 18,109,215 | 86.668 | 87.10 | 86.90 | 87.10 | 85.50 | 87.85 | 208,950 | 86.668 | 1.28% |
| 2026-07-29 | 0 | 86.00 | 85.95 | 86.00 | 86.00 | 88.00 | 129,600 | 11,299,947 | 87.191 | 86.00 | 85.95 | 86.00 | 86.00 | 88.00 | 129,600 | 87.191 | -2.16% |
| 2026-07-28 | 0 | 87.90 | 87.80 | 87.90 | 86.10 | 88.30 | 215,650 | 18,891,346 | 87.602 | 87.90 | 87.80 | 87.90 | 86.10 | 88.30 | 215,650 | 87.602 | -0.11% |
| 2026-07-27 | 0 | 88.00 | 87.90 | 88.00 | 86.60 | 88.35 | 18,400 | 1,616,590 | 87.858 | 88.00 | 87.90 | 88.00 | 86.60 | 88.35 | 18,400 | 87.858 | -0.34% |
| 2026-07-24 | 0 | 88.30 | 87.90 | 88.30 | 87.25 | 88.30 | 24,700 | 2,167,727 | 87.762 | 88.30 | 87.90 | 88.30 | 87.25 | 88.30 | 24,700 | 87.762 | 0.46% |
| 2026-07-23 | 0 | 87.90 | 87.90 | 88.00 | 86.75 | 89.90 | 18,950 | 1,667,610 | 88.001 | 87.90 | 87.90 | 88.00 | 86.75 | 89.90 | 18,950 | 88.001 | -0.11% |
| 2026-07-22 | 0 | 88.00 | 87.90 | 88.00 | 86.65 | 88.50 | 53,750 | 4,727,205 | 87.948 | 88.00 | 87.90 | 88.00 | 86.65 | 88.50 | 53,750 | 87.948 | -0.34% |
| 2026-07-21 | 0 | 88.30 | 87.10 | 88.30 | 85.90 | 91.05 | 262,600 | 23,300,847 | 88.731 | 88.30 | 87.10 | 88.30 | 85.90 | 91.05 | 262,600 | 88.731 | 2.50% |
| 2026-07-20 | 0 | 86.15 | 86.15 | 86.65 | 81.15 | 89.55 | 262,852 | 22,919,375 | 87.195 | 86.15 | 86.15 | 86.65 | 81.15 | 89.55 | 262,852 | 87.195 | -1.99% |
| 2026-07-17 | 0 | 87.90 | 87.30 | 87.90 | 76.00 | 88.75 | 1,223,500 | 104,397,778 | 85.327 | 87.90 | 87.30 | 87.90 | 76.00 | 88.75 | 1,223,500 | 85.327 | -0.40% |
| 2026-07-16 | 0 | 88.25 | 88.20 | 88.45 | 88.15 | 91.45 | 153,650 | 13,672,450 | 88.984 | 88.25 | 88.20 | 88.45 | 88.15 | 91.45 | 153,650 | 88.984 | -2.16% |
| 2026-07-15 | 0 | 90.20 | 90.20 | 90.95 | 88.70 | 91.95 | 145,576 | 13,156,903 | 90.378 | 90.20 | 90.20 | 90.95 | 88.70 | 91.95 | 145,576 | 90.378 | 0.95% |
| 2026-07-14 | 0 | 89.35 | 89.35 | 89.85 | 88.40 | 90.85 | 149,350 | 13,399,905 | 89.721 | 89.35 | 89.35 | 89.85 | 88.40 | 90.85 | 149,350 | 89.721 | -1.65% |
| 2026-07-13 | 0 | 90.85 | 90.05 | 90.85 | 88.25 | 91.85 | 342,200 | 30,887,120 | 90.260 | 90.85 | 90.05 | 90.85 | 88.25 | 91.85 | 342,200 | 90.260 | 0.83% |
| 2026-07-10 | 0 | 90.10 | 90.10 | 90.15 | 88.75 | 93.05 | 535,560 | 48,262,933 | 90.117 | 90.10 | 90.10 | 90.15 | 88.75 | 93.05 | 535,560 | 90.117 | -1.96% |
| 2026-07-09 | 0 | 91.90 | 91.00 | 91.90 | 90.05 | 95.20 | 1,189,850 | 108,495,092 | 91.184 | 91.90 | 91.00 | 91.90 | 90.05 | 95.20 | 1,189,850 | 91.184 |
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.