SHANDONG BAOGAI NEW MATERIALS TECHNOLOGY CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08090 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-04 | 0 | 5.540 | 5.405 | 5.800 | 5.530 | 5.540 | 6,000 | 33,220 | 5.5367 | 5.540 | 5.405 | 5.800 | 5.530 | 5.540 | 6,000 | 5.5367 | -0.09% |
| 2026-09-03 | 0 | 5.545 | 5.540 | - | 5.530 | 5.550 | 8,500 | 47,077 | 5.5385 | 5.545 | 5.540 | - | 5.530 | 5.550 | 8,500 | 5.5385 | -0.09% |
| 2026-09-02 | 0 | 5.550 | 5.305 | - | 5.495 | 5.550 | 4,000 | 22,015 | 5.5038 | 5.550 | 5.305 | - | 5.495 | 5.550 | 4,000 | 5.5038 | 0.00% |
| 2026-09-01 | 0 | 5.550 | 5.320 | 6.395 | 5.550 | 5.555 | 4,500 | 24,977 | 5.5504 | 5.550 | 5.320 | 6.395 | 5.550 | 5.555 | 4,500 | 5.5504 | -0.89% |
| 2026-08-31 | 0 | 5.600 | 5.490 | 6.050 | 5.500 | 5.600 | 6,000 | 33,495 | 5.5825 | 5.600 | 5.490 | 6.050 | 5.500 | 5.600 | 6,000 | 5.5825 | 0.09% |
| 2026-08-28 | 0 | 5.595 | 5.590 | 6.000 | 5.595 | 5.595 | 500 | 2,797 | 5.5940 | 5.595 | 5.590 | 6.000 | 5.595 | 5.595 | 500 | 5.5940 | -5.01% |
| 2026-08-27 | 0 | 5.890 | 5.535 | 5.885 | 5.890 | 6.000 | 6,000 | 35,670 | 5.9450 | 5.890 | 5.535 | 5.885 | 5.890 | 6.000 | 6,000 | 5.9450 | -1.83% |
| 2026-08-26 | 0 | 6.000 | 5.505 | 6.000 | 6.000 | 6.000 | 4,500 | 27,000 | 6.0000 | 6.000 | 5.505 | 6.000 | 6.000 | 6.000 | 4,500 | 6.0000 | 0.00% |
| 2026-08-25 | 0 | 6.000 | 5.575 | 6.100 | 5.570 | 6.120 | 14,000 | 83,822 | 5.9873 | 6.000 | 5.575 | 6.100 | 5.570 | 6.120 | 14,000 | 5.9873 | 7.82% |
| 2026-08-24 | 0 | 5.565 | 5.565 | 6.200 | 5.500 | 6.550 | 23,500 | 146,235 | 6.2228 | 5.565 | 5.565 | 6.200 | 5.500 | 6.550 | 23,500 | 6.2228 | -8.77% |
| 2026-08-21 | 0 | 6.100 | 6.100 | 6.240 | 5.505 | 6.050 | 221,500 | 1,321,322 | 5.9653 | 6.100 | 6.100 | 6.240 | 5.505 | 6.050 | 221,500 | 5.9653 | 10.81% |
| 2026-08-20 | 0 | 5.505 | 5.505 | 5.700 | 5.350 | 5.500 | 37,500 | 200,587 | 5.3490 | 5.505 | 5.505 | 5.700 | 5.350 | 5.500 | 37,500 | 5.3490 | 2.90% |
| 2026-08-19 | 0 | 5.350 | 5.350 | 5.400 | 4.700 | 5.500 | 21,000 | 109,937 | 5.2351 | 5.350 | 5.350 | 5.400 | 4.700 | 5.500 | 21,000 | 5.2351 | 11.23% |
| 2026-08-18 | 0 | 4.810 | 4.810 | 5.000 | 4.800 | 5.300 | 12,500 | 63,540 | 5.0832 | 4.810 | 4.810 | 5.000 | 4.800 | 5.300 | 12,500 | 5.0832 | -3.80% |
| 2026-08-17 | 0 | 5.000 | 4.800 | 5.290 | 4.700 | 5.000 | 5,500 | 26,607 | 4.8376 | 5.000 | 4.800 | 5.290 | 4.700 | 5.000 | 5,500 | 4.8376 | 6.38% |
| 2026-08-14 | 0 | 4.700 | 4.700 | 4.900 | 4.700 | 4.700 | 1,500 | 7,050 | 4.7000 | 4.700 | 4.700 | 4.900 | 4.700 | 4.700 | 1,500 | 4.7000 | 0.00% |
| 2026-08-13 | 0 | 4.700 | 4.700 | - | 4.685 | 4.700 | 15,000 | 70,402 | 4.6935 | 4.700 | 4.700 | - | 4.685 | 4.700 | 15,000 | 4.6935 | 0.00% |
| 2026-08-12 | 0 | 4.700 | 4.700 | - | 4.685 | 4.770 | 7,500 | 35,575 | 4.7433 | 4.700 | 4.700 | - | 4.685 | 4.770 | 7,500 | 4.7433 | -1.26% |
| 2026-08-11 | 0 | 4.760 | 4.725 | - | 4.735 | 4.760 | 5,500 | 26,107 | 4.7467 | 4.760 | 4.725 | - | 4.735 | 4.760 | 5,500 | 4.7467 | 0.00% |
| 2026-08-10 | 0 | 4.760 | 4.760 | 4.800 | 4.720 | 5.000 | 47,000 | 230,050 | 4.8947 | 4.760 | 4.760 | 4.800 | 4.720 | 5.000 | 47,000 | 4.8947 | -5.08% |
| 2026-08-07 | 0 | 5.015 | 5.015 | 5.395 | 4.990 | 5.355 | 14,000 | 71,680 | 5.1200 | 5.015 | 5.015 | 5.395 | 4.990 | 5.355 | 14,000 | 5.1200 | -7.13% |
| 2026-08-06 | 0 | 5.400 | 5.400 | 5.675 | 5.400 | 5.550 | 7,000 | 38,035 | 5.4336 | 5.400 | 5.400 | 5.675 | 5.400 | 5.550 | 7,000 | 5.4336 | -5.10% |
| 2026-08-05 | 0 | 5.690 | 5.520 | 5.690 | 5.520 | 5.700 | 483,000 | 2,741,120 | 5.6752 | 5.690 | 5.520 | 5.690 | 5.520 | 5.700 | 483,000 | 5.6752 | 3.45% |
| 2026-08-04 | 0 | 5.500 | 5.305 | 5.500 | 5.300 | 5.700 | 23,000 | 129,745 | 5.6411 | 5.500 | 5.305 | 5.500 | 5.300 | 5.700 | 23,000 | 5.6411 | -1.70% |
| 2026-08-03 | 0 | 5.595 | 5.130 | 5.595 | 5.100 | 5.675 | 22,500 | 126,177 | 5.6079 | 5.595 | 5.130 | 5.595 | 5.100 | 5.675 | 22,500 | 5.6079 | 9.71% |
| 2026-07-31 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.110 | 9,000 | 45,930 | 5.1033 | 5.100 | 5.000 | 5.100 | 5.000 | 5.110 | 9,000 | 5.1033 | 2.00% |
| 2026-07-30 | 0 | 5.000 | 5.000 | 5.100 | 4.960 | 5.000 | 54,500 | 280,875 | 5.1537 | 5.000 | 5.000 | 5.100 | 4.960 | 5.000 | 54,500 | 5.1537 | 0.81% |
| 2026-07-29 | 0 | 4.960 | 4.960 | 5.000 | 4.900 | 5.040 | 15,000 | 74,870 | 4.9913 | 4.960 | 4.960 | 5.000 | 4.900 | 5.040 | 15,000 | 4.9913 | -1.00% |
| 2026-07-28 | 0 | 5.010 | 5.010 | 5.100 | 5.000 | 5.110 | 8,000 | 40,255 | 5.0319 | 5.010 | 5.010 | 5.100 | 5.000 | 5.110 | 8,000 | 5.0319 | -2.72% |
| 2026-07-27 | 0 | 5.150 | 5.110 | 5.240 | 5.110 | 5.260 | 8,000 | 41,720 | 5.2150 | 5.150 | 5.110 | 5.240 | 5.110 | 5.260 | 8,000 | 5.2150 | -6.02% |
| 2026-07-24 | 0 | 5.480 | 5.260 | 5.480 | 5.480 | 5.480 | 500 | 2,740 | 5.4800 | 5.480 | 5.260 | 5.480 | 5.480 | 5.480 | 500 | 5.4800 | -0.36% |
| 2026-07-23 | 0 | 5.500 | 5.200 | 5.500 | 5.110 | 5.690 | 185,500 | 1,052,940 | 5.6762 | 5.500 | 5.200 | 5.500 | 5.110 | 5.690 | 185,500 | 5.6762 | 5.77% |
| 2026-07-22 | 0 | 5.200 | 5.190 | 5.600 | 5.100 | 5.600 | 16,684 | 88,777 | 5.3211 | 5.200 | 5.190 | 5.600 | 5.100 | 5.600 | 16,684 | 5.3211 | -3.35% |
| 2026-07-21 | 0 | 5.380 | 5.380 | 5.650 | 5.300 | 5.380 | 6,000 | 31,920 | 5.3200 | 5.380 | 5.380 | 5.650 | 5.300 | 5.380 | 6,000 | 5.3200 | 1.51% |
| 2026-07-20 | 0 | 5.300 | 5.290 | 5.500 | 5.280 | 5.550 | 10,000 | 54,535 | 5.4535 | 5.300 | 5.290 | 5.500 | 5.280 | 5.550 | 10,000 | 5.4535 | -7.02% |
| 2026-07-17 | 0 | 5.700 | 5.520 | 5.700 | 5.520 | 6.000 | 6,000 | 34,455 | 5.7425 | 5.700 | 5.520 | 5.700 | 5.520 | 6.000 | 6,000 | 5.7425 | -5.00% |
| 2026-07-16 | 0 | 6.000 | 5.560 | 6.200 | 5.400 | 6.490 | 92,500 | 559,430 | 6.0479 | 6.000 | 5.560 | 6.200 | 5.400 | 6.490 | 92,500 | 6.0479 | -0.83% |
| 2026-07-15 | 0 | 6.050 | 5.750 | 6.040 | 5.270 | 6.200 | 33,500 | 194,595 | 5.8088 | 6.050 | 5.750 | 6.040 | 5.270 | 6.200 | 33,500 | 5.8088 | 9.80% |
| 2026-07-14 | 0 | 5.510 | 5.510 | 5.640 | 5.200 | 5.650 | 133,000 | 708,870 | 5.3298 | 5.510 | 5.510 | 5.640 | 5.200 | 5.650 | 133,000 | 5.3298 | -6.93% |
| 2026-07-13 | 0 | 5.920 | 5.600 | 5.960 | 4.400 | 5.920 | 226,500 | 1,112,959 | 4.9137 | 5.920 | 5.600 | 5.960 | 4.400 | 5.920 | 226,500 | 4.9137 | 6.09% |
| 2026-07-10 | 0 | 5.580 | 5.550 | 5.580 | 5.500 | 6.300 | 161,000 | 963,525 | 5.9846 | 5.580 | 5.550 | 5.580 | 5.500 | 6.300 | 161,000 | 5.9846 | -13.08% |
| 2026-07-09 | 0 | 6.420 | 6.260 | 6.420 | 5.390 | 6.520 | 356,500 | 2,208,815 | 6.1958 | 6.420 | 6.260 | 6.420 | 5.390 | 6.520 | 356,500 | 6.1958 | -0.16% |
| 2026-07-08 | 0 | 6.430 | 6.400 | 6.430 | 5.690 | 7.000 | 3,388,500 | 22,965,387 | 6.7774 | 6.430 | 6.400 | 6.430 | 5.690 | 7.000 | 3,388,500 | 6.7774 |
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.