Excelland Robotics (Wuxi) Co. Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03231  2026-09-09    
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
2026-11-02 0 35.62 35.22 35.62 34.26 37.80 156,000 5,536,200 35.488 35.62 35.22 35.62 34.26 37.80 156,000 35.488 -2.04%
2026-10-30 0 36.36 36.12 36.96 36.08 37.70 144,600 5,314,436 36.753 36.36 36.12 36.96 36.08 37.70 144,600 36.753 -1.36%
2026-10-29 0 36.86 36.84 36.86 36.50 38.00 146,600 5,462,180 37.259 36.86 36.84 36.86 36.50 38.00 146,600 37.259 -3.00%
2026-10-28 0 38.00 37.80 38.00 36.42 39.50 397,600 15,193,344 38.213 38.00 37.80 38.00 36.42 39.50 397,600 38.213 2.70%
2026-10-27 0 37.00 36.54 37.00 34.14 37.50 160,640 5,834,764 36.322 37.00 36.54 37.00 34.14 37.50 160,640 36.322 5.35%
2026-10-26 0 35.12 35.12 36.64 33.54 37.08 172,000 6,005,624 34.916 35.12 35.12 36.64 33.54 37.08 172,000 34.916 1.04%
2026-10-23 0 34.76 34.40 34.76 32.00 35.00 184,000 6,229,320 33.855 34.76 34.40 34.76 32.00 35.00 184,000 33.855 6.17%
2026-10-22 0 32.74 32.26 32.74 32.14 33.50 168,400 5,535,684 32.872 32.74 32.26 32.74 32.14 33.50 168,400 32.872 -1.56%
2026-10-21 0 33.26 33.26 33.28 33.22 35.00 164,000 5,601,908 34.158 33.26 33.26 33.28 33.22 35.00 164,000 34.158 -4.15%
2026-10-20 0 34.70 34.32 34.70 33.74 35.14 167,400 5,778,576 34.520 34.70 34.32 34.70 33.74 35.14 167,400 34.520 0.93%
2026-10-16 0 34.38 33.52 34.38 31.74 34.50 217,500 7,112,091 32.699 34.38 33.52 34.38 31.74 34.50 217,500 32.699 4.44%
2026-10-15 0 32.92 32.90 32.92 32.24 34.58 241,400 8,033,124 33.277 32.92 32.90 32.92 32.24 34.58 241,400 33.277 -4.75%
2026-10-14 0 34.56 34.54 34.74 34.56 35.10 173,800 6,057,636 34.854 34.56 34.54 34.74 34.56 35.10 173,800 34.854 -1.65%
2026-10-13 0 35.14 35.14 35.18 34.50 35.16 153,600 5,353,964 34.857 35.14 35.14 35.18 34.50 35.16 153,600 34.857 -0.34%
2026-10-12 0 35.26 35.26 35.50 34.50 35.26 161,400 5,634,260 34.909 35.26 35.26 35.50 34.50 35.26 161,400 34.909 0.51%
2026-10-09 0 35.08 35.04 35.26 34.50 35.30 172,400 6,014,048 34.884 35.08 35.04 35.26 34.50 35.30 172,400 34.884 -0.34%
2026-10-08 0 35.20 35.12 35.30 34.66 35.80 157,600 5,549,392 35.212 35.20 35.12 35.30 34.66 35.80 157,600 35.212 -1.07%
2026-10-07 0 35.58 35.44 35.58 35.12 35.84 164,600 5,836,896 35.461 35.58 35.44 35.58 35.12 35.84 164,600 35.461 -0.61%
2026-10-06 0 35.80 35.76 35.80 33.12 36.00 178,000 6,180,228 34.720 35.80 35.76 35.80 33.12 36.00 178,000 34.720 1.13%
2026-10-05 0 35.40 35.32 35.46 35.32 36.48 164,200 5,883,056 35.829 35.40 35.32 35.46 35.32 36.48 164,200 35.829 -2.75%
2026-10-02 0 36.40 36.38 36.48 34.50 36.80 193,146 6,892,708 35.687 36.40 36.38 36.48 34.50 36.80 193,146 35.687 -0.27%
2026-09-30 0 36.50 36.40 36.54 36.00 37.18 188,600 6,893,816 36.553 36.50 36.40 36.54 36.00 37.18 188,600 36.553 -2.04%
2026-09-29 0 37.26 37.04 37.28 37.02 38.70 170,400 6,451,512 37.861 37.26 37.04 37.28 37.02 38.70 170,400 37.861 -0.59%
2026-09-28 0 37.48 37.30 37.64 34.72 39.28 310,000 11,337,338 36.572 37.48 37.30 37.64 34.72 39.28 310,000 36.572 -3.05%
2026-09-25 0 38.66 38.28 38.50 38.00 41.58 110,800 4,301,784 38.825 38.66 38.28 38.50 38.00 41.58 110,800 38.825 -4.31%
2026-09-24 0 40.40 39.64 40.40 38.04 40.80 92,800 3,685,764 39.717 40.40 39.64 40.40 38.04 40.80 92,800 39.717 2.38%
2026-09-23 0 39.46 39.00 39.42 38.34 39.60 149,800 5,848,780 39.044 39.46 39.00 39.42 38.34 39.60 149,800 39.044 1.18%
2026-09-22 0 39.00 38.90 39.00 37.34 39.34 150,200 5,799,520 38.612 39.00 38.90 39.00 37.34 39.34 150,200 38.612 0.52%
2026-09-21 0 38.80 38.80 39.00 38.40 43.00 209,800 8,496,092 40.496 38.80 38.80 39.00 38.40 43.00 209,800 40.496 -5.83%
2026-09-18 0 41.20 41.20 41.46 37.18 42.00 358,900 14,180,890 39.512 41.20 41.20 41.46 37.18 42.00 358,900 39.512 8.94%
2026-09-17 0 37.82 37.60 37.82 36.88 38.68 177,600 6,716,308 37.817 37.82 37.60 37.82 36.88 38.68 177,600 37.817 2.05%
2026-09-16 0 37.06 36.60 37.08 35.50 38.00 399,500 14,684,376 36.757 37.06 36.60 37.08 35.50 38.00 399,500 36.757 -3.49%
2026-09-15 0 38.40 38.02 38.40 37.20 40.10 361,200 13,943,861 38.604 38.40 38.02 38.40 37.20 40.10 361,200 38.604 0.26%
2026-09-14 0 38.30 38.28 38.30 37.46 41.66 509,200 19,598,804 38.489 38.30 38.28 38.30 37.46 41.66 509,200 38.489 -8.07%
2026-09-11 0 41.66 41.54 41.66 40.04 47.76 1,156,340 49,783,619 43.053 41.66 41.54 41.66 40.04 47.76 1,156,340 43.053 -9.55%
2026-09-10 0 46.06 46.06 46.30 33.00 48.00 2,109,443 80,423,810 38.126 46.06 46.06 46.30 33.00 48.00 2,109,443 38.126 25.57%
2026-09-09 0 36.68 36.68 36.80 30.84 39.96 7,167,201 227,391,005 31.727 36.68 36.68 36.80 30.84 39.96 7,167,201 31.727

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