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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0 | 72.00 | 72.00 | 72.05 | 70.70 | 72.80 | 372,000 | 26,777,070 | 71.981 | 72.00 | 72.00 | 72.05 | 70.70 | 72.80 | 372,000 | 71.981 | -2.70% |
| 2026-10-21 | 0 | 74.00 | 72.10 | 74.00 | 70.35 | 74.00 | 324,855 | 23,057,723 | 70.979 | 74.00 | 72.10 | 74.00 | 70.35 | 74.00 | 324,855 | 70.979 | 2.78% |
| 2026-10-20 | 0 | 72.00 | 72.00 | 72.45 | 70.00 | 73.00 | 345,082 | 24,507,801 | 71.020 | 72.00 | 72.00 | 72.45 | 70.00 | 73.00 | 345,082 | 71.020 | 0.00% |
| 2026-10-16 | 0 | 72.00 | 72.00 | 72.05 | 68.00 | 72.00 | 44,250 | 3,142,980 | 71.028 | 72.00 | 72.00 | 72.05 | 68.00 | 72.00 | 44,250 | 71.028 | 11.28% |
| 2026-10-15 | 0 | 64.70 | 63.70 | 64.70 | 60.05 | 68.45 | 142,700 | 9,124,237 | 63.940 | 64.70 | 63.70 | 64.70 | 60.05 | 68.45 | 142,700 | 63.940 | -4.99% |
| 2026-10-14 | 0 | 68.10 | 67.85 | 68.10 | 66.60 | 74.30 | 289,050 | 20,405,659 | 70.596 | 68.10 | 67.85 | 68.10 | 66.60 | 74.30 | 289,050 | 70.596 | -6.71% |
| 2026-10-13 | 0 | 73.00 | 72.40 | 73.00 | 67.00 | 74.30 | 212,161 | 15,077,828 | 71.068 | 73.00 | 72.40 | 73.00 | 67.00 | 74.30 | 212,161 | 71.068 | 11.03% |
| 2026-10-12 | 0 | 65.75 | 65.70 | 65.75 | 64.00 | 66.30 | 142,600 | 9,259,339 | 64.932 | 65.75 | 65.70 | 65.75 | 64.00 | 66.30 | 142,600 | 64.932 | 1.94% |
| 2026-10-09 | 0 | 64.50 | 64.50 | 64.95 | 58.70 | 65.90 | 182,300 | 11,436,912 | 62.737 | 64.50 | 64.50 | 64.95 | 58.70 | 65.90 | 182,300 | 62.737 | 7.50% |
| 2026-10-08 | 0 | 60.00 | 59.50 | 60.00 | 57.00 | 66.30 | 114,273 | 7,132,343 | 62.415 | 60.00 | 59.50 | 60.00 | 57.00 | 66.30 | 114,273 | 62.415 | -9.50% |
| 2026-10-07 | 0 | 66.30 | 66.30 | 67.00 | 65.00 | 67.45 | 132,350 | 8,760,140 | 66.189 | 66.30 | 66.30 | 67.00 | 65.00 | 67.45 | 132,350 | 66.189 | 0.38% |
| 2026-10-06 | 0 | 66.05 | 66.05 | 67.95 | 63.55 | 66.05 | 125,037 | 8,112,769 | 64.883 | 66.05 | 66.05 | 67.95 | 63.55 | 66.05 | 125,037 | 64.883 | 0.08% |
| 2026-10-05 | 0 | 66.00 | 65.80 | 66.00 | 65.00 | 68.75 | 87,100 | 5,777,240 | 66.329 | 66.00 | 65.80 | 66.00 | 65.00 | 68.75 | 87,100 | 66.329 | -1.49% |
| 2026-10-02 | 0 | 67.00 | 66.60 | 67.00 | 66.05 | 69.30 | 79,224 | 5,290,088 | 66.774 | 67.00 | 66.60 | 67.00 | 66.05 | 69.30 | 79,224 | 66.774 | 0.00% |
| 2026-09-30 | 0 | 67.00 | 66.90 | 67.00 | 65.40 | 67.50 | 74,922 | 4,982,584 | 66.504 | 67.00 | 66.90 | 67.00 | 65.40 | 67.50 | 74,922 | 66.504 | -0.81% |
| 2026-09-29 | 0 | 67.55 | 67.55 | 67.95 | 66.30 | 69.15 | 42,750 | 2,864,842 | 67.014 | 67.55 | 67.55 | 67.95 | 66.30 | 69.15 | 42,750 | 67.014 | 0.07% |
| 2026-09-28 | 0 | 67.50 | 67.00 | 67.50 | 66.60 | 68.50 | 40,214 | 2,712,286 | 67.446 | 67.50 | 67.00 | 67.50 | 66.60 | 68.50 | 40,214 | 67.446 | -1.17% |
| 2026-09-25 | 0 | 68.30 | 68.20 | 68.30 | 67.50 | 69.50 | 84,250 | 5,764,676 | 68.423 | 68.30 | 68.20 | 68.30 | 67.50 | 69.50 | 84,250 | 68.423 | 0.07% |
| 2026-09-24 | 0 | 68.25 | 68.25 | 69.05 | 68.25 | 71.90 | 82,900 | 5,780,379 | 69.727 | 68.25 | 68.25 | 69.05 | 68.25 | 71.90 | 82,900 | 69.727 | -5.47% |
| 2026-09-23 | 0 | 72.20 | 71.75 | 72.20 | 71.10 | 76.00 | 75,450 | 5,472,687 | 72.534 | 72.20 | 71.75 | 72.20 | 71.10 | 76.00 | 75,450 | 72.534 | -4.87% |
| 2026-09-22 | 0 | 75.90 | 75.90 | 76.45 | 74.90 | 78.95 | 73,250 | 5,616,527 | 76.676 | 75.90 | 75.90 | 76.45 | 74.90 | 78.95 | 73,250 | 76.676 | 1.20% |
| 2026-09-21 | 0 | 75.00 | 75.00 | 75.05 | 72.55 | 79.10 | 82,478 | 6,416,247 | 77.793 | 75.00 | 75.00 | 75.05 | 72.55 | 79.10 | 82,478 | 77.793 | -5.42% |
| 2026-09-18 | 0 | 79.30 | 78.60 | 79.30 | 65.55 | 79.30 | 196,182 | 13,997,947 | 71.352 | 79.30 | 78.60 | 79.30 | 65.55 | 79.30 | 196,182 | 71.352 | 19.61% |
| 2026-09-17 | 0 | 66.30 | 66.30 | 66.90 | 66.10 | 68.20 | 83,400 | 5,603,345 | 67.186 | 66.30 | 66.30 | 66.90 | 66.10 | 68.20 | 83,400 | 67.186 | -1.49% |
| 2026-09-16 | 0 | 67.30 | 67.30 | 67.35 | 65.00 | 69.00 | 104,250 | 6,988,842 | 67.039 | 67.30 | 67.30 | 67.35 | 65.00 | 69.00 | 104,250 | 67.039 | 0.45% |
| 2026-09-15 | 0 | 67.00 | 66.90 | 67.00 | 66.05 | 68.00 | 242,150 | 16,213,806 | 66.958 | 67.00 | 66.90 | 67.00 | 66.05 | 68.00 | 242,150 | 66.958 | 0.00% |
| 2026-09-14 | 0 | 67.00 | 66.85 | 67.00 | 65.50 | 67.00 | 4,450 | 297,107 | 66.766 | 67.00 | 66.85 | 67.00 | 65.50 | 67.00 | 4,450 | 66.766 | 0.22% |
| 2026-09-11 | 0 | 66.85 | 66.10 | 66.85 | 65.50 | 67.00 | 29,963 | 1,996,176 | 66.621 | 66.85 | 66.10 | 66.85 | 65.50 | 67.00 | 29,963 | 66.621 | -0.22% |
| 2026-09-10 | 0 | 67.00 | 67.00 | 67.70 | 65.20 | 68.30 | 59,550 | 3,979,482 | 66.826 | 67.00 | 67.00 | 67.70 | 65.20 | 68.30 | 59,550 | 66.826 | -2.12% |
| 2026-09-09 | 0 | 68.45 | 67.80 | 68.50 | 64.80 | 68.45 | 56,700 | 3,787,045 | 66.791 | 68.45 | 67.80 | 68.50 | 64.80 | 68.45 | 56,700 | 66.791 | -0.29% |
| 2026-09-08 | 0 | 68.65 | 67.70 | 68.65 | 66.00 | 69.05 | 161,405 | 10,971,287 | 67.974 | 68.65 | 67.70 | 68.65 | 66.00 | 69.05 | 161,405 | 67.974 | 0.29% |
| 2026-09-07 | 0 | 68.45 | 67.75 | 68.45 | 63.15 | 71.60 | 25,750 | 1,752,435 | 68.056 | 68.45 | 67.75 | 68.45 | 63.15 | 71.60 | 25,750 | 68.056 | -0.80% |
| 2026-09-04 | 0 | 69.00 | 69.00 | 69.95 | 64.50 | 69.00 | 124,807 | 8,331,131 | 66.752 | 69.00 | 69.00 | 69.95 | 64.50 | 69.00 | 124,807 | 66.752 | 0.36% |
| 2026-09-03 | 0 | 68.75 | 68.00 | 68.75 | 61.25 | 74.30 | 112,755 | 7,536,696 | 66.841 | 68.75 | 68.00 | 68.75 | 61.25 | 74.30 | 112,755 | 66.841 | -3.37% |
| 2026-09-02 | 0 | 71.15 | 70.90 | 71.30 | 68.85 | 76.00 | 190,787 | 13,703,207 | 71.825 | 71.15 | 70.90 | 71.30 | 68.85 | 76.00 | 190,787 | 71.825 | -5.89% |
| 2026-09-01 | 0 | 75.60 | 75.45 | 75.60 | 71.55 | 76.95 | 114,392 | 8,541,650 | 74.670 | 75.60 | 75.45 | 75.60 | 71.55 | 76.95 | 114,392 | 74.670 | -0.07% |
| 2026-08-31 | 0 | 75.65 | 75.50 | 75.65 | 68.80 | 80.50 | 146,950 | 10,884,662 | 74.071 | 75.65 | 75.50 | 75.65 | 68.80 | 80.50 | 146,950 | 74.071 | -6.66% |
| 2026-08-28 | 0 | 81.05 | 81.05 | 81.85 | 80.40 | 87.85 | 159,700 | 13,186,922 | 82.573 | 81.05 | 81.05 | 81.85 | 80.40 | 87.85 | 159,700 | 82.573 | -8.11% |
| 2026-08-27 | 0 | 88.20 | 86.40 | 88.20 | 84.00 | 90.80 | 82,892 | 7,130,793 | 86.025 | 88.20 | 86.40 | 88.20 | 84.00 | 90.80 | 82,892 | 86.025 | 3.52% |
| 2026-08-26 | 0 | 85.20 | 85.20 | 85.35 | 83.00 | 86.10 | 79,000 | 6,676,967 | 84.519 | 85.20 | 85.20 | 85.35 | 83.00 | 86.10 | 79,000 | 84.519 | 0.12% |
| 2026-08-25 | 0 | 85.10 | 85.00 | 85.75 | 83.35 | 87.35 | 84,728 | 7,213,415 | 85.136 | 85.10 | 85.00 | 85.75 | 83.35 | 87.35 | 84,728 | 85.136 | 1.19% |
| 2026-08-24 | 0 | 84.10 | 84.10 | 85.80 | 83.05 | 88.25 | 88,860 | 7,626,927 | 85.831 | 84.10 | 84.10 | 85.80 | 83.05 | 88.25 | 88,860 | 85.831 | -5.19% |
| 2026-08-21 | 0 | 88.70 | 88.70 | 88.75 | 82.00 | 88.70 | 94,950 | 8,021,537 | 84.482 | 88.70 | 88.70 | 88.75 | 82.00 | 88.70 | 94,950 | 84.482 | 7.58% |
| 2026-08-20 | 0 | 82.45 | 81.00 | 82.45 | 80.35 | 82.50 | 19,750 | 1,611,617 | 81.601 | 82.45 | 81.00 | 82.45 | 80.35 | 82.50 | 19,750 | 81.601 | 1.17% |
| 2026-08-19 | 0 | 81.50 | 81.50 | 82.00 | 79.80 | 85.90 | 87,750 | 7,223,622 | 82.320 | 81.50 | 81.50 | 82.00 | 79.80 | 85.90 | 87,750 | 82.320 | -2.28% |
| 2026-08-18 | 0 | 83.40 | 82.75 | 83.40 | 81.50 | 86.45 | 109,000 | 9,173,888 | 84.164 | 83.40 | 82.75 | 83.40 | 81.50 | 86.45 | 109,000 | 84.164 | -1.88% |
| 2026-08-17 | 0 | 85.00 | 84.00 | 86.80 | 82.95 | 87.40 | 78,900 | 6,742,492 | 85.456 | 85.00 | 84.00 | 86.80 | 82.95 | 87.40 | 78,900 | 85.456 | 4.17% |
| 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.