Luxshare Precision Industry Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02475  2026-07-09    
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
2026-08-07 0 63.35 63.25 63.35 59.75 63.45 5,202,388 326,787,188 62.815 63.35 63.25 63.35 59.75 63.45 5,202,388 62.815 3.85%
2026-08-06 0 61.00 60.95 61.00 57.00 63.65 6,834,530 420,024,277 61.456 61.00 60.95 61.00 57.00 63.65 6,834,530 61.456 4.18%
2026-08-05 0 58.55 58.55 58.60 56.50 59.65 2,601,439 151,357,705 58.182 58.55 58.55 58.60 56.50 59.65 2,601,439 58.182 1.12%
2026-08-04 0 57.90 57.85 57.90 54.60 58.75 3,532,704 202,882,896 57.430 57.90 57.85 57.90 54.60 58.75 3,532,704 57.430 6.24%
2026-08-03 0 54.50 54.50 54.85 53.35 57.00 3,427,696 185,964,436 54.253 54.50 54.50 54.85 53.35 57.00 3,427,696 54.253 -2.15%
2026-07-31 0 55.70 55.70 55.95 54.55 60.45 7,579,576 427,230,596 56.366 55.70 55.70 55.95 54.55 60.45 7,579,576 56.366 -3.97%
2026-07-30 0 58.00 57.95 58.00 55.35 59.15 3,507,535 200,213,377 57.081 58.00 57.95 58.00 55.35 59.15 3,507,535 57.081 -1.94%
2026-07-29 0 59.15 59.15 59.50 56.10 59.95 2,756,193 160,254,140 58.143 59.15 59.15 59.50 56.10 59.95 2,756,193 58.143 3.41%
2026-07-28 0 57.20 57.15 57.20 55.85 62.25 7,824,523 456,309,404 58.318 57.20 57.15 57.20 55.85 62.25 7,824,523 58.318 -9.57%
2026-07-27 0 63.25 63.20 63.25 60.20 63.30 3,849,900 240,040,442 62.350 63.25 63.20 63.25 60.20 63.30 3,849,900 62.350 2.02%
2026-07-24 0 62.00 61.90 62.00 58.05 62.90 5,230,620 319,008,060 60.989 62.00 61.90 62.00 58.05 62.90 5,230,620 60.989 5.00%
2026-07-23 0 59.05 59.05 59.15 56.55 60.00 2,286,849 133,501,727 58.378 59.05 59.05 59.15 56.55 60.00 2,286,849 58.378 4.51%
2026-07-22 0 56.50 56.50 56.55 56.30 59.00 2,629,300 151,611,475 57.662 56.50 56.50 56.55 56.30 59.00 2,629,300 57.662 -2.50%
2026-07-21 0 57.95 57.95 58.00 52.05 58.50 5,812,985 328,287,491 56.475 57.95 57.95 58.00 52.05 58.50 5,812,985 56.475 11.02%
2026-07-20 0 52.20 52.20 52.25 50.95 55.50 5,990,744 314,337,906 52.471 52.20 52.20 52.25 50.95 55.50 5,990,744 52.471 -2.34%
2026-07-17 0 53.45 53.45 53.75 53.25 60.00 8,058,137 450,280,314 55.879 53.45 53.45 53.75 53.25 60.00 8,058,137 55.879 -10.92%
2026-07-16 0 60.00 60.00 60.45 60.00 64.00 7,432,250 463,040,177 62.301 60.00 60.00 60.45 60.00 64.00 7,432,250 62.301 -4.76%
2026-07-15 0 63.00 62.80 63.00 62.20 63.30 5,693,285 357,752,249 62.838 63.00 62.80 63.00 62.20 63.30 5,693,285 62.838 -0.32%
2026-07-14 0 63.20 62.60 63.20 59.40 63.40 7,007,238 431,665,129 61.603 63.20 62.60 63.20 59.40 63.40 7,007,238 61.603 2.93%
2026-07-13 0 61.40 61.30 61.40 59.60 63.55 9,256,487 565,600,791 61.103 61.40 61.30 61.40 59.60 63.55 9,256,487 61.103 -2.54%
2026-07-10 0 63.00 62.65 63.00 60.15 63.75 23,201,253 1,461,532,561 62.994 63.00 62.65 63.00 60.15 63.75 23,201,253 62.994 1.12%
2026-07-09 0 62.30 62.00 62.30 57.20 63.25 71,068,706 4,342,424,747 61.102 62.30 62.00 62.30 57.20 63.25 71,068,706 61.102

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