Nexchip Semiconductor Corporation: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02249  2026-07-10    
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
2026-08-14 0 34.62 34.60 34.62 33.70 35.18 2,089,800 72,013,336 34.459 34.62 34.60 34.62 33.70 35.18 2,089,800 34.459 1.82%
2026-08-13 0 34.00 33.76 34.00 33.30 34.58 2,309,100 78,617,793 34.047 34.00 33.76 34.00 33.30 34.58 2,309,100 34.047 2.91%
2026-08-12 0 33.04 33.00 33.04 32.34 33.54 1,564,832 51,657,862 33.012 33.04 33.00 33.04 32.34 33.54 1,564,832 33.012 2.99%
2026-08-11 0 32.08 32.08 32.16 31.88 34.16 2,977,800 97,800,686 32.843 32.08 32.08 32.16 31.88 34.16 2,977,800 32.843 -0.56%
2026-08-10 0 32.26 32.26 32.42 31.36 33.78 1,943,500 62,282,290 32.046 32.26 32.26 32.42 31.36 33.78 1,943,500 32.046 -1.59%
2026-08-07 0 32.78 32.76 32.78 31.20 33.84 2,917,300 95,454,741 32.720 32.78 32.76 32.78 31.20 33.84 2,917,300 32.720 3.08%
2026-08-06 0 31.80 31.74 31.80 31.20 32.50 1,210,980 38,413,746 31.721 31.80 31.74 31.80 31.20 32.50 1,210,980 31.721 -1.79%
2026-08-05 0 32.38 32.38 32.40 30.82 32.66 2,258,069 72,138,521 31.947 32.38 32.38 32.40 30.82 32.66 2,258,069 31.947 2.66%
2026-08-04 0 31.54 31.54 31.56 28.10 31.70 1,803,056 54,969,813 30.487 31.54 31.54 31.56 28.10 31.70 1,803,056 30.487 11.61%
2026-08-03 0 28.26 28.24 28.26 27.70 28.50 988,431 27,756,384 28.081 28.26 28.24 28.26 27.70 28.50 988,431 28.081 -1.12%
2026-07-31 0 28.58 28.58 28.68 28.30 32.00 2,822,604 82,289,646 29.154 28.58 28.58 28.68 28.30 32.00 2,822,604 29.154 2.22%
2026-07-30 0 27.96 27.94 27.96 27.96 29.34 5,185,300 147,743,023 28.493 27.96 27.94 27.96 27.96 29.34 5,185,300 28.493 -5.22%
2026-07-29 0 29.50 29.50 29.72 28.60 29.80 2,868,718 83,699,799 29.177 29.50 29.50 29.72 28.60 29.80 2,868,718 29.177 0.75%
2026-07-28 0 29.28 29.24 29.28 29.02 32.38 5,168,013 155,299,066 30.050 29.28 29.24 29.28 29.02 32.38 5,168,013 30.050 -9.57%
2026-07-27 0 32.38 32.38 32.54 31.82 34.44 2,017,100 66,032,766 32.736 32.38 32.38 32.54 31.82 34.44 2,017,100 32.736 -6.04%
2026-07-24 0 34.46 34.34 34.46 32.96 35.16 5,207,710 178,174,213 34.214 34.46 34.34 34.46 32.96 35.16 5,207,710 34.214 2.01%
2026-07-23 0 33.78 33.68 33.78 31.88 33.78 4,172,600 137,505,426 32.954 33.78 33.68 33.78 31.88 33.78 4,172,600 32.954 5.23%
2026-07-22 0 32.10 32.08 32.10 30.92 33.34 8,760,000 283,401,465 32.352 32.10 32.08 32.10 30.92 33.34 8,760,000 32.352 0.94%
2026-07-21 0 31.80 31.80 31.86 28.60 33.12 7,460,135 235,095,284 31.514 31.80 31.80 31.86 28.60 33.12 7,460,135 31.514 7.43%
2026-07-20 0 29.60 29.60 29.70 28.96 31.56 6,952,026 207,863,246 29.900 29.60 29.60 29.70 28.96 31.56 6,952,026 29.900 1.44%
2026-07-17 0 29.18 29.18 29.38 29.10 31.40 10,655,200 321,119,791 30.137 29.18 29.18 29.38 29.10 31.40 10,655,200 30.137 -5.63%
2026-07-16 0 30.92 30.92 31.00 29.22 32.96 11,455,145 360,420,956 31.464 30.92 30.92 31.00 29.22 32.96 11,455,145 31.464 1.24%
2026-07-15 0 30.54 30.54 30.70 29.90 32.20 3,606,611 111,190,864 30.830 30.54 30.54 30.70 29.90 32.20 3,606,611 30.830 3.46%
2026-07-14 0 29.52 29.52 29.58 28.52 30.16 6,501,300 190,394,978 29.286 29.52 29.52 29.58 28.52 30.16 6,501,300 29.286 -1.60%
2026-07-13 0 30.00 29.62 30.00 28.12 32.30 19,249,814 574,837,216 29.862 30.00 29.62 30.00 28.12 32.30 19,249,814 29.862 -7.12%
2026-07-10 0 32.30 32.30 32.32 31.80 36.80 64,673,431 2,211,002,801 34.187 32.30 32.30 32.32 31.80 36.80 64,673,431 34.187

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