RIGOL Technologies, Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00537 | 2026-07-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0 | 19.32 | 19.32 | 19.43 | 18.91 | 19.97 | 307,400 | 5,989,592 | 19.485 | 19.32 | 19.32 | 19.43 | 18.91 | 19.97 | 307,400 | 19.485 | 2.11% |
| 2026-10-16 | 0 | 18.92 | 18.89 | 18.92 | 18.82 | 19.59 | 276,800 | 5,321,035 | 19.223 | 18.92 | 18.89 | 18.92 | 18.82 | 19.59 | 276,800 | 19.223 | -1.10% |
| 2026-10-15 | 0 | 19.13 | 19.10 | 19.13 | 19.05 | 19.80 | 573,600 | 11,074,170 | 19.306 | 19.13 | 19.10 | 19.13 | 19.05 | 19.80 | 573,600 | 19.306 | -5.67% |
| 2026-10-14 | 0 | 20.28 | 20.24 | 20.28 | 20.10 | 21.30 | 413,400 | 8,463,668 | 20.473 | 20.28 | 20.24 | 20.28 | 20.10 | 21.30 | 413,400 | 20.473 | -3.15% |
| 2026-10-13 | 0 | 20.94 | 20.86 | 20.96 | 19.90 | 22.50 | 843,700 | 17,482,980 | 20.722 | 20.94 | 20.86 | 20.96 | 19.90 | 22.50 | 843,700 | 20.722 | 0.48% |
| 2026-10-12 | 0 | 20.84 | 20.84 | 20.92 | 20.82 | 21.90 | 247,700 | 5,251,086 | 21.199 | 20.84 | 20.84 | 20.92 | 20.82 | 21.90 | 247,700 | 21.199 | -3.25% |
| 2026-10-09 | 0 | 21.54 | 21.54 | 21.56 | 21.02 | 22.34 | 477,180 | 10,307,070 | 21.600 | 21.54 | 21.54 | 21.56 | 21.02 | 22.34 | 477,180 | 21.600 | -2.89% |
| 2026-10-08 | 0 | 22.18 | 22.18 | 22.32 | 22.18 | 24.70 | 726,100 | 16,703,960 | 23.005 | 22.18 | 22.18 | 22.32 | 22.18 | 24.70 | 726,100 | 23.005 | -7.20% |
| 2026-10-07 | 0 | 23.90 | 23.90 | 24.46 | 23.58 | 24.88 | 7,900 | 189,604 | 24.001 | 23.90 | 23.90 | 24.46 | 23.58 | 24.88 | 7,900 | 24.001 | -0.42% |
| 2026-10-06 | 0 | 24.00 | 23.80 | 24.38 | 23.50 | 24.62 | 9,500 | 227,604 | 23.958 | 24.00 | 23.80 | 24.38 | 23.50 | 24.62 | 9,500 | 23.958 | 2.04% |
| 2026-10-05 | 0 | 23.52 | 23.52 | 23.66 | 23.52 | 24.74 | 28,700 | 690,094 | 24.045 | 23.52 | 23.52 | 23.66 | 23.52 | 24.74 | 28,700 | 24.045 | -1.26% |
| 2026-10-02 | 0 | 23.82 | 23.70 | 24.00 | 23.70 | 25.00 | 77,000 | 1,843,902 | 23.947 | 23.82 | 23.70 | 24.00 | 23.70 | 25.00 | 77,000 | 23.947 | -5.02% |
| 2026-09-30 | 0 | 25.08 | 25.00 | 25.08 | 24.68 | 26.26 | 861,500 | 21,701,648 | 25.191 | 25.08 | 25.00 | 25.08 | 24.68 | 26.26 | 861,500 | 25.191 | -1.26% |
| 2026-09-29 | 0 | 25.40 | 25.38 | 25.40 | 24.90 | 26.08 | 1,018,000 | 25,862,500 | 25.405 | 25.40 | 25.38 | 25.40 | 24.90 | 26.08 | 1,018,000 | 25.405 | -0.78% |
| 2026-09-28 | 0 | 25.60 | 25.60 | 25.80 | 25.20 | 28.00 | 3,517,500 | 92,071,834 | 26.175 | 25.60 | 25.60 | 25.80 | 25.20 | 28.00 | 3,517,500 | 26.175 | -8.57% |
| 2026-09-25 | 0 | 28.00 | 27.00 | 28.00 | 25.62 | 28.00 | 83,700 | 2,240,638 | 26.770 | 28.00 | 27.00 | 28.00 | 25.62 | 28.00 | 83,700 | 26.770 | 2.19% |
| 2026-09-24 | 0 | 27.40 | 27.40 | 27.42 | 26.42 | 29.98 | 9,494,900 | 268,350,323 | 28.263 | 27.40 | 27.40 | 27.42 | 26.42 | 29.98 | 9,494,900 | 28.263 | -2.21% |
| 2026-09-23 | 0 | 28.02 | 27.92 | 28.02 | 23.24 | 30.10 | 10,452,200 | 293,378,510 | 28.069 | 28.02 | 27.92 | 28.02 | 23.24 | 30.10 | 10,452,200 | 28.069 | 20.36% |
| 2026-09-22 | 0 | 23.28 | 23.28 | 23.44 | 23.26 | 24.56 | 620,900 | 14,777,374 | 23.800 | 23.28 | 23.28 | 23.44 | 23.26 | 24.56 | 620,900 | 23.800 | 0.78% |
| 2026-09-21 | 0 | 23.10 | 23.10 | 23.12 | 21.40 | 23.18 | 1,076,300 | 24,309,326 | 22.586 | 23.10 | 23.10 | 23.12 | 21.40 | 23.18 | 1,076,300 | 22.586 | 7.94% |
| 2026-09-18 | 0 | 21.40 | 21.32 | 21.40 | 20.46 | 21.64 | 803,998 | 16,987,996 | 21.129 | 21.40 | 21.32 | 21.40 | 20.46 | 21.64 | 803,998 | 21.129 | 4.70% |
| 2026-09-17 | 0 | 20.44 | 20.44 | 20.50 | 20.32 | 20.78 | 169,500 | 3,462,212 | 20.426 | 20.44 | 20.44 | 20.50 | 20.32 | 20.78 | 169,500 | 20.426 | -1.16% |
| 2026-09-16 | 0 | 20.68 | 20.68 | 20.84 | 20.22 | 21.12 | 327,800 | 6,802,238 | 20.751 | 20.68 | 20.68 | 20.84 | 20.22 | 21.12 | 327,800 | 20.751 | 1.17% |
| 2026-09-15 | 0 | 20.44 | 20.30 | 20.46 | 20.28 | 20.86 | 158,600 | 3,252,510 | 20.508 | 20.44 | 20.30 | 20.46 | 20.28 | 20.86 | 158,600 | 20.508 | -0.39% |
| 2026-09-14 | 0 | 20.52 | 20.48 | 20.62 | 20.44 | 21.36 | 442,600 | 9,231,922 | 20.858 | 20.52 | 20.48 | 20.62 | 20.44 | 21.36 | 442,600 | 20.858 | -3.21% |
| 2026-09-11 | 0 | 21.20 | 21.20 | 21.22 | 21.20 | 22.16 | 341,700 | 7,333,820 | 21.463 | 21.20 | 21.20 | 21.22 | 21.20 | 22.16 | 341,700 | 21.463 | -4.42% |
| 2026-09-10 | 0 | 22.18 | 22.04 | 22.20 | 21.62 | 22.58 | 519,800 | 11,571,894 | 22.262 | 22.18 | 22.04 | 22.20 | 21.62 | 22.58 | 519,800 | 22.262 | 0.54% |
| 2026-09-09 | 0 | 22.06 | 21.86 | 22.06 | 21.60 | 22.36 | 210,000 | 4,652,460 | 22.155 | 22.06 | 21.86 | 22.06 | 21.60 | 22.36 | 210,000 | 22.155 | 0.36% |
| 2026-09-08 | 0 | 21.98 | 21.96 | 21.98 | 21.94 | 23.00 | 280,000 | 6,213,460 | 22.191 | 21.98 | 21.96 | 21.98 | 21.94 | 23.00 | 280,000 | 22.191 | -2.40% |
| 2026-09-07 | 0 | 22.52 | 22.52 | 22.56 | 22.14 | 22.80 | 478,100 | 10,780,978 | 22.550 | 22.52 | 22.52 | 22.56 | 22.14 | 22.80 | 478,100 | 22.550 | 2.09% |
| 2026-09-04 | 0 | 22.06 | 22.06 | 22.20 | 21.80 | 22.48 | 330,600 | 7,319,972 | 22.141 | 22.06 | 22.06 | 22.20 | 21.80 | 22.48 | 330,600 | 22.141 | 0.55% |
| 2026-09-03 | 0 | 21.94 | 21.76 | 21.94 | 21.58 | 22.52 | 396,200 | 8,702,002 | 21.964 | 21.94 | 21.76 | 21.94 | 21.58 | 22.52 | 396,200 | 21.964 | -1.53% |
| 2026-09-02 | 0 | 22.28 | 22.28 | 22.30 | 22.24 | 22.90 | 350,900 | 7,850,660 | 22.373 | 22.28 | 22.28 | 22.30 | 22.24 | 22.90 | 350,900 | 22.373 | -3.13% |
| 2026-09-01 | 0 | 23.00 | 22.98 | 23.00 | 22.80 | 24.00 | 258,800 | 6,060,468 | 23.418 | 23.00 | 22.98 | 23.00 | 22.80 | 24.00 | 258,800 | 23.418 | -4.01% |
| 2026-08-31 | 0 | 23.96 | 23.90 | 23.96 | 23.38 | 24.06 | 224,500 | 5,337,946 | 23.777 | 23.96 | 23.90 | 23.96 | 23.38 | 24.06 | 224,500 | 23.777 | -0.91% |
| 2026-08-28 | 0 | 24.18 | 24.04 | 24.18 | 24.00 | 24.68 | 184,400 | 4,480,854 | 24.300 | 24.18 | 24.04 | 24.18 | 24.00 | 24.68 | 184,400 | 24.300 | 0.00% |
| 2026-08-27 | 0 | 24.18 | 24.18 | 24.34 | 23.50 | 24.44 | 383,800 | 9,223,850 | 24.033 | 24.18 | 24.18 | 24.34 | 23.50 | 24.44 | 383,800 | 24.033 | 1.94% |
| 2026-08-26 | 0 | 23.72 | 23.72 | 23.84 | 23.48 | 24.48 | 316,400 | 7,550,164 | 23.863 | 23.72 | 23.72 | 23.84 | 23.48 | 24.48 | 316,400 | 23.863 | -2.39% |
| 2026-08-25 | 0 | 24.30 | 24.30 | 24.32 | 23.52 | 24.48 | 125,700 | 3,031,022 | 24.113 | 24.30 | 24.30 | 24.32 | 23.52 | 24.48 | 125,700 | 24.113 | 1.17% |
| 2026-08-24 | 0 | 24.02 | 24.02 | 24.04 | 24.02 | 25.38 | 246,600 | 6,007,114 | 24.360 | 24.02 | 24.02 | 24.04 | 24.02 | 25.38 | 246,600 | 24.360 | -5.43% |
| 2026-08-21 | 0 | 25.40 | 25.40 | 25.50 | 25.02 | 26.02 | 224,900 | 5,754,504 | 25.587 | 25.40 | 25.40 | 25.50 | 25.02 | 26.02 | 224,900 | 25.587 | 0.16% |
| 2026-08-20 | 0 | 25.36 | 25.30 | 25.46 | 24.90 | 26.14 | 577,600 | 14,651,268 | 25.366 | 25.36 | 25.30 | 25.46 | 24.90 | 26.14 | 577,600 | 25.366 | 0.79% |
| 2026-08-19 | 0 | 25.16 | 25.14 | 25.16 | 24.62 | 27.44 | 609,600 | 15,374,416 | 25.220 | 25.16 | 25.14 | 25.16 | 24.62 | 27.44 | 609,600 | 25.220 | -9.43% |
| 2026-08-18 | 0 | 27.78 | 27.58 | 27.78 | 26.76 | 28.80 | 620,100 | 17,433,886 | 28.115 | 27.78 | 27.58 | 27.78 | 26.76 | 28.80 | 620,100 | 28.115 | 1.76% |
| 2026-08-17 | 0 | 27.30 | 27.30 | 27.34 | 25.14 | 27.36 | 564,100 | 14,933,096 | 26.472 | 27.30 | 27.30 | 27.34 | 25.14 | 27.36 | 564,100 | 26.472 | 7.91% |
| 2026-08-14 | 0 | 25.30 | 25.24 | 25.30 | 24.82 | 25.58 | 137,000 | 3,443,300 | 25.134 | 25.30 | 25.24 | 25.30 | 24.82 | 25.58 | 137,000 | 25.134 | 0.96% |
| 2026-08-13 | 0 | 25.06 | 24.94 | 25.06 | 24.80 | 25.80 | 354,800 | 8,946,151 | 25.215 | 25.06 | 24.94 | 25.06 | 24.80 | 25.80 | 354,800 | 25.215 | 0.64% |
| 2026-08-12 | 0 | 24.90 | 24.88 | 24.98 | 24.50 | 25.06 | 205,200 | 5,095,912 | 24.834 | 24.90 | 24.88 | 24.98 | 24.50 | 25.06 | 205,200 | 24.834 | 1.80% |
| 2026-08-11 | 0 | 24.46 | 24.46 | 24.58 | 24.42 | 25.00 | 218,500 | 5,365,544 | 24.556 | 24.46 | 24.46 | 24.58 | 24.42 | 25.00 | 218,500 | 24.556 | -1.77% |
| 2026-08-10 | 0 | 24.90 | 24.90 | 25.00 | 24.64 | 25.70 | 291,500 | 7,253,348 | 24.883 | 24.90 | 24.90 | 25.00 | 24.64 | 25.70 | 291,500 | 24.883 | -1.43% |
| 2026-08-07 | 0 | 25.26 | 25.26 | 25.34 | 24.60 | 25.74 | 452,200 | 11,396,568 | 25.202 | 25.26 | 25.26 | 25.34 | 24.60 | 25.74 | 452,200 | 25.202 | 0.16% |
| 2026-08-06 | 0 | 25.22 | 25.20 | 25.22 | 24.82 | 25.98 | 314,000 | 7,980,366 | 25.415 | 25.22 | 25.20 | 25.22 | 24.82 | 25.98 | 314,000 | 25.415 | -1.94% |
| 2026-08-05 | 0 | 25.72 | 25.68 | 25.72 | 24.04 | 26.08 | 1,214,955 | 30,639,360 | 25.219 | 25.72 | 25.68 | 25.72 | 24.04 | 26.08 | 1,214,955 | 25.219 | 4.89% |
| 2026-08-04 | 0 | 24.52 | 24.50 | 24.52 | 23.68 | 24.70 | 955,200 | 23,197,898 | 24.286 | 24.52 | 24.50 | 24.52 | 23.68 | 24.70 | 955,200 | 24.286 | 5.24% |
| 2026-08-03 | 0 | 23.30 | 23.30 | 23.50 | 23.18 | 23.72 | 370,500 | 8,673,802 | 23.411 | 23.30 | 23.30 | 23.50 | 23.18 | 23.72 | 370,500 | 23.411 | -1.60% |
| 2026-07-31 | 0 | 23.68 | 23.40 | 23.68 | 23.32 | 24.46 | 821,000 | 19,736,666 | 24.040 | 23.68 | 23.40 | 23.68 | 23.32 | 24.46 | 821,000 | 24.040 | 4.41% |
| 2026-07-30 | 0 | 22.68 | 22.68 | 23.00 | 22.50 | 24.08 | 953,600 | 21,939,602 | 23.007 | 22.68 | 22.68 | 23.00 | 22.50 | 24.08 | 953,600 | 23.007 | -5.50% |
| 2026-07-29 | 0 | 24.00 | 23.92 | 24.00 | 23.56 | 25.30 | 797,800 | 19,094,156 | 23.934 | 24.00 | 23.92 | 24.00 | 23.56 | 25.30 | 797,800 | 23.934 | -2.60% |
| 2026-07-28 | 0 | 24.64 | 24.64 | 24.70 | 24.42 | 27.00 | 671,200 | 17,007,634 | 25.339 | 24.64 | 24.64 | 24.70 | 24.42 | 27.00 | 671,200 | 25.339 | -9.01% |
| 2026-07-27 | 0 | 27.08 | 27.08 | 27.34 | 25.90 | 27.86 | 711,200 | 19,228,748 | 27.037 | 27.08 | 27.08 | 27.34 | 25.90 | 27.86 | 711,200 | 27.037 | 1.50% |
| 2026-07-24 | 0 | 26.68 | 26.68 | 26.98 | 26.66 | 27.98 | 386,100 | 10,486,088 | 27.159 | 26.68 | 26.68 | 26.98 | 26.66 | 27.98 | 386,100 | 27.159 | -5.26% |
| 2026-07-23 | 0 | 28.16 | 28.16 | 28.18 | 26.22 | 28.20 | 653,400 | 17,835,518 | 27.296 | 28.16 | 28.16 | 28.18 | 26.22 | 28.20 | 653,400 | 27.296 | 7.48% |
| 2026-07-22 | 0 | 26.20 | 26.20 | 26.34 | 24.90 | 27.04 | 1,053,900 | 27,817,960 | 26.395 | 26.20 | 26.20 | 26.34 | 24.90 | 27.04 | 1,053,900 | 26.395 | 1.95% |
| 2026-07-21 | 0 | 25.70 | 25.68 | 25.70 | 23.72 | 25.88 | 1,275,100 | 32,058,388 | 25.142 | 25.70 | 25.68 | 25.70 | 23.72 | 25.88 | 1,275,100 | 25.142 | 7.44% |
| 2026-07-20 | 0 | 23.92 | 23.66 | 23.92 | 23.40 | 24.86 | 645,300 | 15,451,824 | 23.945 | 23.92 | 23.66 | 23.92 | 23.40 | 24.86 | 645,300 | 23.945 | -0.17% |
| 2026-07-17 | 0 | 23.96 | 23.94 | 23.96 | 23.86 | 25.56 | 1,019,100 | 25,001,478 | 24.533 | 23.96 | 23.94 | 23.96 | 23.86 | 25.56 | 1,019,100 | 24.533 | -6.41% |
| 2026-07-16 | 0 | 25.60 | 25.54 | 25.60 | 25.60 | 27.48 | 1,115,800 | 29,414,214 | 26.362 | 25.60 | 25.54 | 25.60 | 25.60 | 27.48 | 1,115,800 | 26.362 | -5.26% |
| 2026-07-15 | 0 | 27.02 | 27.02 | 27.06 | 25.68 | 27.58 | 2,364,900 | 63,292,375 | 26.763 | 27.02 | 27.02 | 27.06 | 25.68 | 27.58 | 2,364,900 | 26.763 | 5.79% |
| 2026-07-14 | 0 | 25.54 | 25.54 | 25.56 | 24.16 | 26.28 | 2,181,400 | 55,043,268 | 25.233 | 25.54 | 25.54 | 25.56 | 24.16 | 26.28 | 2,181,400 | 25.233 | 3.57% |
| 2026-07-13 | 0 | 24.66 | 24.66 | 24.74 | 24.50 | 27.68 | 1,959,000 | 50,209,250 | 25.630 | 24.66 | 24.66 | 24.74 | 24.50 | 27.68 | 1,959,000 | 25.630 | -9.67% |
| 2026-07-10 | 0 | 27.30 | 27.28 | 27.30 | 26.82 | 30.70 | 3,987,400 | 115,971,222 | 29.084 | 27.30 | 27.28 | 27.30 | 26.82 | 30.70 | 3,987,400 | 29.084 | -5.21% |
| 2026-07-09 | 0 | 28.80 | 28.80 | 28.82 | 28.74 | 38.00 | 9,404,500 | 305,640,098 | 32.499 | 28.80 | 28.80 | 28.82 | 28.74 | 38.00 | 9,404,500 | 32.499 |
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.