Shenzhen Longsys Electronics Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09976 | 2026-09-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 0 | 135.8 | 135.6 | 135.8 | 135.0 | 141.4 | 979,650 | 134,182,952 | 136.97 | 135.8 | 135.6 | 135.8 | 135.0 | 141.4 | 979,650 | 136.97 | -8.55% |
| 2026-11-05 | 0 | 148.5 | 148.4 | 148.5 | 144.7 | 151.8 | 724,390 | 107,609,015 | 148.55 | 148.5 | 148.4 | 148.5 | 144.7 | 151.8 | 724,390 | 148.55 | -0.67% |
| 2026-11-04 | 0 | 149.5 | 149.2 | 149.5 | 137.2 | 150.0 | 1,050,230 | 151,773,700 | 144.51 | 149.5 | 149.2 | 149.5 | 137.2 | 150.0 | 1,050,230 | 144.51 | 8.65% |
| 2026-11-03 | 0 | 137.6 | 137.6 | 137.7 | 136.2 | 143.0 | 457,550 | 63,501,257 | 138.79 | 137.6 | 137.6 | 137.7 | 136.2 | 143.0 | 457,550 | 138.79 | -3.10% |
| 2026-11-02 | 0 | 142.0 | 141.9 | 142.0 | 140.0 | 144.7 | 401,750 | 57,203,280 | 142.39 | 142.0 | 141.9 | 142.0 | 140.0 | 144.7 | 401,750 | 142.39 | 1.43% |
| 2026-10-30 | 0 | 140.0 | 139.9 | 140.0 | 135.8 | 144.8 | 538,900 | 75,633,660 | 140.35 | 140.0 | 139.9 | 140.0 | 135.8 | 144.8 | 538,900 | 140.35 | -0.71% |
| 2026-10-29 | 0 | 141.0 | 141.0 | 141.2 | 140.9 | 152.8 | 713,050 | 102,851,973 | 144.24 | 141.0 | 141.0 | 141.2 | 140.9 | 152.8 | 713,050 | 144.24 | -8.14% |
| 2026-10-28 | 0 | 153.5 | 153.4 | 153.5 | 148.8 | 154.3 | 791,550 | 120,084,760 | 151.71 | 153.5 | 153.4 | 153.5 | 148.8 | 154.3 | 791,550 | 151.71 | 7.19% |
| 2026-10-27 | 0 | 143.2 | 143.0 | 143.2 | 142.0 | 148.3 | 429,100 | 62,483,532 | 145.62 | 143.2 | 143.0 | 143.2 | 142.0 | 148.3 | 429,100 | 145.62 | 0.28% |
| 2026-10-26 | 0 | 142.8 | 142.6 | 142.8 | 142.1 | 147.0 | 278,250 | 40,008,123 | 143.78 | 142.8 | 142.6 | 142.8 | 142.1 | 147.0 | 278,250 | 143.78 | -3.19% |
| 2026-10-23 | 0 | 147.5 | 147.5 | 147.8 | 136.6 | 148.1 | 688,700 | 98,605,868 | 143.18 | 147.5 | 147.5 | 147.8 | 136.6 | 148.1 | 688,700 | 143.18 | 3.29% |
| 2026-10-22 | 0 | 142.8 | 141.6 | 142.8 | 141.2 | 151.5 | 715,000 | 102,951,225 | 143.99 | 142.8 | 141.6 | 142.8 | 141.2 | 151.5 | 715,000 | 143.99 | -5.31% |
| 2026-10-21 | 0 | 150.8 | 150.8 | 151.2 | 149.5 | 154.6 | 741,456 | 112,930,059 | 152.31 | 150.8 | 150.8 | 151.2 | 149.5 | 154.6 | 741,456 | 152.31 | 1.82% |
| 2026-10-20 | 0 | 148.1 | 147.8 | 148.1 | 146.7 | 152.9 | 821,030 | 123,100,566 | 149.93 | 148.1 | 147.8 | 148.1 | 146.7 | 152.9 | 821,030 | 149.93 | 0.95% |
| 2026-10-16 | 0 | 146.7 | 146.7 | 146.8 | 146.6 | 159.1 | 1,191,400 | 181,881,035 | 152.66 | 146.7 | 146.7 | 146.8 | 146.6 | 159.1 | 1,191,400 | 152.66 | -2.27% |
| 2026-10-15 | 0 | 150.1 | 150.1 | 150.2 | 149.7 | 158.6 | 929,800 | 142,130,312 | 152.86 | 150.1 | 150.1 | 150.2 | 149.7 | 158.6 | 929,800 | 152.86 | -8.53% |
| 2026-10-14 | 0 | 164.1 | 164.1 | 164.4 | 163.6 | 170.9 | 435,048 | 72,847,078 | 167.45 | 164.1 | 164.1 | 164.4 | 163.6 | 170.9 | 435,048 | 167.45 | -2.90% |
| 2026-10-13 | 0 | 169.0 | 169.0 | 169.1 | 166.5 | 177.0 | 881,300 | 149,930,800 | 170.12 | 169.0 | 169.0 | 169.1 | 166.5 | 177.0 | 881,300 | 170.12 | -4.79% |
| 2026-10-12 | 0 | 177.5 | 177.5 | 178.0 | 177.5 | 186.8 | 534,800 | 97,080,625 | 181.53 | 177.5 | 177.5 | 178.0 | 177.5 | 186.8 | 534,800 | 181.53 | -4.93% |
| 2026-10-09 | 0 | 186.7 | 186.6 | 186.7 | 184.0 | 191.5 | 390,951 | 73,271,946 | 187.42 | 186.7 | 186.6 | 186.7 | 184.0 | 191.5 | 390,951 | 187.42 | -1.53% |
| 2026-10-08 | 0 | 189.6 | 189.6 | 189.7 | 189.6 | 206.6 | 682,400 | 133,215,205 | 195.22 | 189.6 | 189.6 | 189.7 | 189.6 | 206.6 | 682,400 | 195.22 | -7.78% |
| 2026-10-07 | 0 | 205.6 | 205.4 | 205.6 | 197.9 | 205.6 | 253,450 | 50,882,875 | 200.76 | 205.6 | 205.4 | 205.6 | 197.9 | 205.6 | 253,450 | 200.76 | 0.49% |
| 2026-10-06 | 0 | 204.6 | 204.6 | 204.8 | 202.6 | 209.6 | 246,600 | 50,498,480 | 204.78 | 204.6 | 204.6 | 204.8 | 202.6 | 209.6 | 246,600 | 204.78 | -0.78% |
| 2026-10-05 | 0 | 206.2 | 206.2 | 206.4 | 191.8 | 206.2 | 387,510 | 78,051,593 | 201.42 | 206.2 | 206.2 | 206.4 | 191.8 | 206.2 | 387,510 | 201.42 | 4.88% |
| 2026-10-02 | 0 | 196.6 | 195.3 | 196.6 | 192.4 | 199.0 | 125,900 | 24,604,195 | 195.43 | 196.6 | 195.3 | 196.6 | 192.4 | 199.0 | 125,900 | 195.43 | 0.56% |
| 2026-09-30 | 0 | 195.5 | 195.4 | 195.5 | 187.0 | 195.8 | 324,050 | 62,539,541 | 192.99 | 195.5 | 195.4 | 195.5 | 187.0 | 195.8 | 324,050 | 192.99 | 4.04% |
| 2026-09-29 | 0 | 187.9 | 187.1 | 187.9 | 183.9 | 188.8 | 164,150 | 30,590,160 | 186.35 | 187.9 | 187.1 | 187.9 | 183.9 | 188.8 | 164,150 | 186.35 | 1.79% |
| 2026-09-28 | 0 | 184.6 | 184.5 | 184.6 | 183.2 | 197.3 | 260,530 | 48,701,158 | 186.93 | 184.6 | 184.5 | 184.6 | 183.2 | 197.3 | 260,530 | 186.93 | -4.99% |
| 2026-09-25 | 0 | 194.3 | 194.0 | 194.5 | 190.0 | 194.9 | 77,950 | 14,974,105 | 192.10 | 194.3 | 194.0 | 194.5 | 190.0 | 194.9 | 77,950 | 192.10 | 0.41% |
| 2026-09-24 | 0 | 193.5 | 193.5 | 194.0 | 190.8 | 195.0 | 193,900 | 37,372,220 | 192.74 | 193.5 | 193.5 | 194.0 | 190.8 | 195.0 | 193,900 | 192.74 | -1.73% |
| 2026-09-23 | 0 | 196.9 | 196.9 | 197.0 | 194.4 | 201.4 | 235,948 | 46,479,518 | 196.99 | 196.9 | 196.9 | 197.0 | 194.4 | 201.4 | 235,948 | 196.99 | 1.44% |
| 2026-09-22 | 0 | 194.1 | 194.1 | 194.4 | 193.8 | 201.0 | 541,799 | 106,696,883 | 196.93 | 194.1 | 194.1 | 194.4 | 193.8 | 201.0 | 541,799 | 196.93 | 1.30% |
| 2026-09-21 | 0 | 191.6 | 191.6 | 191.8 | 190.2 | 196.0 | 272,938 | 52,516,646 | 192.41 | 191.6 | 191.6 | 191.8 | 190.2 | 196.0 | 272,938 | 192.41 | 1.91% |
| 2026-09-18 | 0 | 188.0 | 188.0 | 188.4 | 188.0 | 197.0 | 411,342 | 79,201,351 | 192.54 | 188.0 | 188.0 | 188.4 | 188.0 | 197.0 | 411,342 | 192.54 | 0.00% |
| 2026-09-17 | 0 | 188.0 | 188.0 | 188.8 | 188.0 | 196.3 | 235,050 | 44,922,405 | 191.12 | 188.0 | 188.0 | 188.8 | 188.0 | 196.3 | 235,050 | 191.12 | -2.79% |
| 2026-09-16 | 0 | 193.4 | 193.4 | 193.8 | 179.1 | 203.0 | 804,150 | 155,287,629 | 193.11 | 193.4 | 193.4 | 193.8 | 179.1 | 203.0 | 804,150 | 193.11 | 7.74% |
| 2026-09-15 | 0 | 179.5 | 179.5 | 179.6 | 178.3 | 190.5 | 875,800 | 160,570,729 | 183.34 | 179.5 | 179.5 | 179.6 | 178.3 | 190.5 | 875,800 | 183.34 | -3.91% |
| 2026-09-14 | 0 | 186.8 | 186.6 | 186.8 | 181.6 | 201.0 | 1,359,460 | 256,160,969 | 188.43 | 186.8 | 186.6 | 186.8 | 181.6 | 201.0 | 1,359,460 | 188.43 | -9.41% |
| 2026-09-11 | 0 | 206.2 | 206.0 | 206.2 | 200.2 | 212.6 | 636,270 | 129,270,557 | 203.17 | 206.2 | 206.0 | 206.2 | 200.2 | 212.6 | 636,270 | 203.17 | -3.01% |
| 2026-09-10 | 0 | 212.6 | 212.4 | 212.6 | 211.0 | 225.2 | 1,234,600 | 271,406,272 | 219.83 | 212.6 | 212.4 | 212.6 | 211.0 | 225.2 | 1,234,600 | 219.83 | 1.24% |
| 2026-09-09 | 0 | 210.0 | 209.8 | 210.0 | 207.4 | 235.8 | 1,691,760 | 372,360,455 | 220.10 | 210.0 | 209.8 | 210.0 | 207.4 | 235.8 | 1,691,760 | 220.10 | -10.10% |
| 2026-09-08 | 0 | 233.6 | 233.6 | 233.8 | 231.2 | 236.6 | 7,384,400 | 1,728,374,642 | 234.06 | 233.6 | 233.6 | 233.8 | 231.2 | 236.6 | 7,384,400 | 234.06 |
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.