RIGOL Technologies, Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00537  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 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.

Back to top