Deepexi Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01384  2025-10-28    
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
2026-05-08 0 61.60 61.55 61.60 61.20 82.00 35,597,888 2,485,328,617 69.817 61.60 61.55 61.60 61.20 82.00 35,597,888 69.817 -9.28%
2026-05-07 0 67.90 67.85 67.90 43.56 67.95 31,108,500 1,752,932,795 56.349 67.90 67.85 67.90 43.56 67.95 31,108,500 56.349 56.67%
2026-05-06 0 43.34 43.28 43.34 43.34 47.20 2,761,020 123,117,686 44.591 43.34 43.28 43.34 43.34 47.20 2,761,020 44.591 -5.54%
2026-05-05 0 45.88 45.80 46.00 44.80 48.28 515,960 23,542,460 45.629 45.88 45.80 46.00 44.80 48.28 515,960 45.628 -3.41%
2026-05-04 0 47.50 47.50 47.58 47.00 49.80 948,674 45,952,547 48.439 47.50 47.50 47.58 47.00 49.80 948,674 48.439 0.21%
2026-04-30 0 47.40 47.36 47.40 46.42 51.10 4,652,810 224,846,864 48.325 47.40 47.36 47.40 46.42 51.10 4,652,810 48.325 -5.39%
2026-04-29 0 50.10 50.10 50.20 47.60 52.75 8,542,505 427,622,740 50.058 50.10 50.10 50.20 47.60 52.75 8,542,505 50.058 3.00%
2026-04-28 0 48.64 48.64 48.68 48.52 55.60 7,014,395 364,323,530 51.939 48.64 48.64 48.68 48.52 55.60 7,014,395 51.939 -8.31%
2026-04-27 0 53.05 53.05 53.20 52.80 57.60 5,056,796 274,378,065 54.259 53.05 53.05 53.20 52.80 57.60 5,056,796 54.259 -4.93%
2026-04-24 0 55.80 55.80 55.85 54.55 65.65 15,139,243 903,646,293 59.689 55.80 55.80 55.85 54.55 65.65 15,139,243 59.689 -4.53%
2026-04-23 0 58.45 58.40 58.45 57.45 68.00 10,629,039 648,784,372 61.039 58.45 58.40 58.45 57.45 68.00 10,629,039 61.039 -12.43%
2026-04-22 0 66.75 66.75 66.80 66.00 71.60 9,148,743 624,587,503 68.270 66.75 66.75 66.80 66.00 71.60 9,148,743 68.270 -3.26%
2026-04-21 0 69.00 69.00 69.10 67.50 80.50 15,141,496 1,108,430,136 73.205 69.00 69.00 69.10 67.50 80.50 15,141,496 73.205 -6.76%
2026-04-20 0 74.00 73.80 74.00 70.25 79.20 12,395,617 932,705,580 75.245 74.00 73.80 74.00 70.25 79.20 12,395,617 75.245 -2.05%
2026-04-17 0 75.55 75.55 75.60 73.50 83.35 16,746,548 1,296,939,034 77.445 75.55 75.55 75.60 73.50 83.35 16,746,548 77.445 -7.81%
2026-04-16 0 81.95 81.90 81.95 62.45 82.65 41,293,384 3,073,932,535 74.441 81.95 81.90 81.95 62.45 82.65 41,293,384 74.441 29.46%
2026-04-15 0 63.30 63.20 63.30 58.80 71.25 20,838,360 1,345,025,716 64.546 63.30 63.20 63.30 58.80 71.25 20,838,360 64.546 -2.91%
2026-04-14 0 65.20 65.05 65.20 61.05 80.45 33,527,684 2,299,012,875 68.571 65.20 65.05 65.20 61.05 80.45 33,527,684 68.571 -8.17%
2026-04-13 0 71.00 71.00 71.10 42.00 71.00 65,849,790 3,731,226,200 56.663 71.00 71.00 71.10 42.00 71.00 65,849,790 56.663 59.19%
2026-04-10 0 44.60 44.60 44.62 30.50 47.00 65,560,740 2,645,473,051 40.352 44.60 44.60 44.62 30.50 47.00 65,560,740 40.351 48.77%
2026-04-09 0 29.98 29.98 30.00 29.76 31.70 4,023,800 122,959,328 30.558 29.98 29.98 30.00 29.76 31.70 4,023,800 30.558 -5.43%
2026-04-08 0 31.70 31.70 31.72 29.80 34.50 9,496,100 304,700,899 32.087 31.70 31.70 31.72 29.80 34.50 9,496,100 32.087 8.41%
2026-04-02 0 29.24 29.24 29.30 28.90 31.16 3,369,200 100,371,708 29.791 29.24 29.24 29.30 28.90 31.16 3,369,200 29.791 -2.53%
2026-04-01 0 30.00 30.00 30.06 29.80 33.46 11,785,802 370,982,986 31.477 30.00 30.00 30.06 29.80 33.46 11,785,802 31.477 3.66%
2026-03-31 0 28.94 28.92 28.94 28.74 31.08 4,980,000 147,922,736 29.703 28.94 28.92 28.94 28.74 31.08 4,980,000 29.703 -3.53%
2026-03-30 0 30.00 30.00 30.06 29.74 32.60 5,185,680 161,826,506 31.206 30.00 30.00 30.06 29.74 32.60 5,185,680 31.206 -5.30%
2026-03-27 0 31.68 31.68 31.72 28.82 32.42 8,594,600 266,864,271 31.050 31.68 31.68 31.72 28.82 32.42 8,594,600 31.050 7.54%
2026-03-26 0 29.46 29.42 29.46 28.64 32.34 2,923,200 88,190,744 30.169 29.46 29.42 29.46 28.64 32.34 2,923,200 30.169 -7.36%
2026-03-25 0 31.80 31.80 31.88 31.54 35.82 6,116,400 204,995,836 33.516 31.80 31.80 31.88 31.54 35.82 6,116,400 33.516 -3.46%
2026-03-24 0 32.94 32.90 32.94 32.22 35.58 2,891,600 96,950,732 33.528 32.94 32.90 32.94 32.22 35.58 2,891,600 33.528 -3.97%
2026-03-23 0 34.30 34.30 34.50 33.92 36.78 4,625,000 163,868,022 35.431 34.30 34.30 34.50 33.92 36.78 4,625,000 35.431 -5.77%
2026-03-20 0 36.40 36.40 36.50 34.80 39.40 5,101,131 186,614,292 36.583 36.40 36.40 36.50 34.80 39.40 5,101,131 36.583 -5.36%
2026-03-19 0 38.46 38.44 38.46 38.08 43.08 4,986,300 202,621,674 40.636 38.46 38.44 38.46 38.08 43.08 4,986,300 40.636 -13.14%
2026-03-18 0 44.28 44.28 44.30 43.68 48.74 9,759,600 449,350,724 46.042 44.28 44.28 44.30 43.68 48.74 9,759,600 46.042 -3.11%
2026-03-17 0 45.70 45.70 45.72 42.80 48.66 7,373,300 332,593,947 45.108 45.70 45.70 45.72 42.80 48.66 7,373,300 45.108 3.86%
2026-03-16 0 44.00 44.00 44.02 42.26 47.50 5,253,070 232,302,056 44.222 44.00 44.00 44.02 42.26 47.50 5,253,070 44.222 -8.33%
2026-03-13 0 48.00 48.00 48.02 47.30 69.80 7,732,311 412,209,173 53.310 48.00 48.00 48.02 47.30 69.80 7,732,311 53.310 -31.23%
2026-03-12 0 69.80 69.80 70.00 67.55 84.75 1,472,200 107,234,671 72.840 69.80 69.80 70.00 67.55 84.75 1,472,200 72.840 -15.60%
2026-03-11 0 82.70 82.05 82.70 80.95 93.80 1,026,702 88,664,254 86.358 82.70 82.05 82.70 80.95 93.80 1,026,702 86.358 -7.08%
2026-03-10 0 89.00 89.00 89.60 86.05 109.8 4,571,809 409,322,375 89.532 89.00 89.00 89.60 86.05 109.8 4,571,809 89.532 -17.90%
2026-03-09 0 108.4 107.6 108.4 100.0 114.0 1,452,500 154,275,055 106.21 108.4 107.6 108.4 100.0 114.0 1,452,500 106.21 -4.41%
2026-03-06 0 113.4 113.4 113.6 111.4 120.0 1,025,484 117,375,704 114.46 113.4 113.4 113.6 111.4 120.0 1,025,484 114.46 -3.90%
2026-03-05 0 118.0 117.7 118.0 109.5 118.0 1,214,200 138,783,984 114.30 118.0 117.7 118.0 109.5 118.0 1,214,200 114.30 3.06%
2026-03-04 0 114.5 114.3 114.5 104.1 114.7 1,149,800 128,010,714 111.33 114.5 114.3 114.5 104.1 114.7 1,149,800 111.33 5.53%
2026-03-03 0 108.5 107.3 108.9 105.2 109.2 632,500 67,855,730 107.28 108.5 107.3 108.9 105.2 109.2 632,500 107.28 0.56%
2026-03-02 0 107.9 107.3 107.9 104.4 109.9 611,780 65,440,510 106.97 107.9 107.3 107.9 104.4 109.9 611,780 106.97 -2.88%
2026-02-27 0 111.1 110.0 111.1 109.7 112.5 648,200 72,081,842 111.20 111.1 110.0 111.1 109.7 112.5 648,200 111.20 0.36%
2026-02-26 0 110.7 110.1 110.7 105.7 113.2 777,200 86,194,354 110.90 110.7 110.1 110.7 105.7 113.2 777,200 110.90 2.98%
2026-02-25 0 107.5 106.4 107.5 105.4 113.7 755,800 82,493,828 109.15 107.5 106.4 107.5 105.4 113.7 755,800 109.15 -3.59%
2026-02-24 0 111.5 110.6 111.5 105.8 114.0 982,000 109,088,260 111.09 111.5 110.6 111.5 105.8 114.0 982,000 111.09 1.92%
2026-02-23 0 109.4 109.0 109.6 93.05 110.0 1,000,738 103,879,187 103.80 109.4 109.0 109.6 93.05 110.0 1,000,738 103.80 6.63%
2026-02-20 0 102.6 102.3 102.6 99.95 109.0 1,017,100 104,528,584 102.77 102.6 102.3 102.6 99.95 109.0 1,017,100 102.77 3.38%
2026-02-16 0 99.25 99.25 99.50 94.70 103.0 538,800 53,165,728 98.674 99.25 99.25 99.50 94.70 103.0 538,800 98.674 4.69%
2026-02-13 0 94.80 94.80 94.95 88.80 95.95 988,402 92,849,115 93.939 94.80 94.80 94.95 88.80 95.95 988,402 93.939 4.23%
2026-02-12 0 90.95 90.10 90.95 82.00 92.25 1,070,400 94,289,578 88.088 90.95 90.10 90.95 82.00 92.25 1,070,400 88.088 8.34%
2026-02-11 0 83.95 83.40 83.95 82.00 86.75 959,600 80,567,850 83.960 83.95 83.40 83.95 82.00 86.75 959,600 83.960 -2.10%
2026-02-10 0 85.75 84.85 85.75 84.75 87.10 1,087,600 93,434,315 85.909 85.75 84.85 85.75 84.75 87.10 1,087,600 85.909 0.00%
2026-02-09 0 85.75 85.20 85.75 81.50 86.10 1,147,600 96,027,344 83.677 85.75 85.20 85.75 81.50 86.10 1,147,600 83.677 4.45%
2026-02-06 0 82.10 81.55 82.10 79.00 83.95 1,022,200 83,982,142 82.158 82.10 81.55 82.10 79.00 83.95 1,022,200 82.158 -0.12%
2026-02-05 0 82.20 81.00 82.20 76.00 83.30 316,200 25,295,480 79.998 82.20 81.00 82.20 76.00 83.30 316,200 79.998 -2.55%
2026-02-04 0 84.35 84.00 84.35 78.00 84.55 642,340 52,789,419 82.183 84.35 84.00 84.35 78.00 84.55 642,340 82.183 6.23%
2026-02-03 0 79.40 79.00 79.50 76.20 79.55 324,800 25,254,510 77.754 79.40 79.00 79.50 76.20 79.55 324,800 77.754 4.47%
2026-02-02 0 76.00 75.50 76.00 74.75 77.45 318,754 24,210,707 75.954 76.00 75.50 76.00 74.75 77.45 318,754 75.954 -2.31%
2026-01-30 0 77.80 77.60 78.05 75.95 80.80 322,800 24,997,587 77.440 77.80 77.60 78.05 75.95 80.80 322,800 77.440 -4.48%
2026-01-29 0 81.45 80.70 81.45 79.10 82.00 571,000 46,063,570 80.672 81.45 80.70 81.45 79.10 82.00 571,000 80.672 0.87%
2026-01-28 0 80.75 80.40 80.75 78.85 81.80 454,320 36,480,817 80.298 80.75 80.40 80.75 78.85 81.80 454,320 80.298 1.76%
2026-01-27 0 79.35 78.50 79.35 74.60 79.75 339,600 26,380,644 77.682 79.35 78.50 79.35 74.60 79.75 339,600 77.682 5.03%
2026-01-26 0 75.55 75.55 75.60 74.80 78.00 310,200 23,681,122 76.342 75.55 75.55 75.60 74.80 78.00 310,200 76.341 -2.07%
2026-01-23 0 77.15 76.75 77.15 76.00 80.95 343,200 26,865,685 78.280 77.15 76.75 77.15 76.00 80.95 343,200 78.280 -1.22%
2026-01-22 0 78.10 77.70 78.10 74.00 78.80 444,000 33,902,785 76.358 78.10 77.70 78.10 74.00 78.80 444,000 76.358 4.48%
2026-01-21 0 74.75 74.30 74.75 72.00 75.60 313,000 22,910,450 73.196 74.75 74.30 74.75 72.00 75.60 313,000 73.196 -0.99%
2026-01-20 0 75.50 75.25 75.50 72.00 77.55 565,200 42,424,498 75.061 75.50 75.25 75.50 72.00 77.55 565,200 75.061 -2.08%
2026-01-19 0 77.10 76.80 77.15 75.05 81.70 337,205 26,149,435 77.548 77.10 76.80 77.15 75.05 81.70 337,205 77.548 -5.28%
2026-01-16 0 81.40 81.10 81.40 75.65 82.00 704,230 56,218,381 79.830 81.40 81.10 81.40 75.65 82.00 704,230 79.830 7.32%
2026-01-15 0 75.85 74.80 76.10 73.45 77.40 470,400 35,119,295 74.658 75.85 74.80 76.10 73.45 77.40 470,400 74.658 -1.37%
2026-01-14 0 76.90 76.50 76.90 73.45 77.90 487,360 36,859,655 75.631 76.90 76.50 76.90 73.45 77.90 487,360 75.631 1.38%
2026-01-13 0 75.85 75.10 75.90 70.45 76.05 535,468 39,232,769 73.268 75.85 75.10 75.90 70.45 76.05 535,468 73.268 11.96%
2026-01-09 0 67.75 67.30 67.75 66.00 69.80 478,800 32,148,975 67.145 67.75 67.30 67.75 66.00 69.80 478,800 67.145 0.52%
2026-01-08 0 67.40 66.90 67.70 65.90 67.90 287,200 19,224,500 66.938 67.40 66.90 67.70 65.90 67.90 287,200 66.938 1.05%
2026-01-07 0 66.70 65.50 66.90 65.25 69.40 320,600 21,418,660 66.808 66.70 65.50 66.90 65.25 69.40 320,600 66.808 -0.52%
2026-01-06 0 67.05 66.05 67.10 65.00 67.20 389,800 25,830,470 66.266 67.05 66.05 67.10 65.00 67.20 389,800 66.266 1.51%
2026-01-05 0 66.05 66.00 66.80 64.50 66.80 365,600 24,012,845 65.681 66.05 66.00 66.80 64.50 66.80 365,600 65.681 -0.08%
2025-12-31 0 66.10 65.60 66.20 64.90 67.90 286,000 19,099,070 66.780 66.10 65.60 66.20 64.90 67.90 286,000 66.780 0.30%
2025-12-30 0 65.90 65.00 65.90 63.00 66.00 513,800 33,390,782 64.988 65.90 65.00 65.90 63.00 66.00 513,800 64.988 4.60%
2025-12-29 0 63.00 62.95 63.00 62.20 66.20 408,600 26,002,500 63.638 63.00 62.95 63.00 62.20 66.20 408,600 63.638 -4.40%
2025-12-24 0 65.90 65.20 66.20 63.60 66.20 91,400 5,920,690 64.778 65.90 65.20 66.20 63.60 66.20 91,400 64.778 1.23%
2025-12-23 0 65.10 64.00 65.10 63.00 75.45 515,000 35,045,720 68.050 65.10 64.00 65.10 63.00 75.45 515,000 68.050 -4.96%
2025-12-22 0 68.50 67.65 68.50 65.95 68.95 509,800 34,527,220 67.727 68.50 67.65 68.50 65.95 68.95 509,800 67.727 3.55%
2025-12-19 0 66.15 66.15 66.25 65.40 69.00 641,200 42,771,160 66.705 66.15 66.15 66.25 65.40 69.00 641,200 66.705 0.30%
2025-12-18 0 65.95 65.25 65.95 63.10 66.50 517,400 33,910,155 65.540 65.95 65.25 65.95 63.10 66.50 517,400 65.540 3.86%
2025-12-17 0 63.50 63.05 63.50 63.00 71.30 499,400 33,044,630 66.169 63.50 63.05 63.50 63.00 71.30 499,400 66.169 -11.56%
2025-12-16 0 71.80 71.30 71.80 71.25 73.00 417,600 30,207,770 72.337 71.80 71.30 71.80 71.25 73.00 417,600 72.337 -2.25%
2025-12-15 0 73.45 72.10 73.45 71.50 74.40 426,200 31,353,550 73.565 73.45 72.10 73.45 71.50 74.40 426,200 73.565 0.48%
2025-12-12 0 73.10 73.10 73.15 72.10 75.00 456,200 33,604,550 73.662 73.10 73.10 73.15 72.10 75.00 456,200 73.662 0.14%
2025-12-11 0 73.00 72.65 73.00 71.80 73.50 545,800 39,549,890 72.462 73.00 72.65 73.00 71.80 73.50 545,800 72.462 0.48%
2025-12-10 0 72.65 72.00 72.75 71.10 73.95 521,000 37,772,790 72.501 72.65 72.00 72.75 71.10 73.95 521,000 72.501 -1.62%
2025-12-09 0 73.85 73.70 73.85 72.60 74.00 510,800 37,592,810 73.596 73.85 73.70 73.85 72.60 74.00 510,800 73.596 0.48%
2025-12-08 0 73.50 73.15 73.35 72.80 74.35 499,801 36,687,632 73.405 73.50 73.15 73.35 72.80 74.35 499,801 73.404 0.55%
2025-12-05 0 73.10 72.90 73.10 72.00 73.80 530,600 38,771,630 73.071 73.10 72.90 73.10 72.00 73.80 530,600 73.071 0.76%
2025-12-04 0 72.55 72.25 72.55 70.85 73.40 503,260 36,387,777 72.304 72.55 72.25 72.55 70.85 73.40 503,260 72.304 2.04%
2025-12-03 0 71.10 71.10 71.15 71.00 73.30 532,400 38,115,170 71.591 71.10 71.10 71.15 71.00 73.30 532,400 71.591 -2.87%
2025-12-02 0 73.20 73.20 73.45 73.20 76.25 505,800 37,444,020 74.029 73.20 73.20 73.45 73.20 76.25 505,800 74.029 -2.40%
2025-12-01 0 75.00 75.00 75.35 71.50 76.00 625,200 45,363,627 72.559 75.00 75.00 75.35 71.50 76.00 625,200 72.559 4.90%
2025-11-28 0 71.50 71.30 72.00 71.00 73.00 627,804 44,978,000 71.643 71.50 71.30 72.00 71.00 73.00 627,804 71.643 -0.49%
2025-11-27 0 71.85 71.85 72.30 69.80 79.60 701,200 51,544,620 73.509 71.85 71.85 72.30 69.80 79.60 701,200 73.509 -9.74%
2025-11-26 0 79.60 79.40 79.60 78.05 80.30 638,000 50,513,070 79.174 79.60 79.40 79.60 78.05 80.30 638,000 79.174 1.40%
2025-11-25 0 78.50 78.30 78.50 78.05 80.90 627,600 49,997,470 79.665 78.50 78.30 78.50 78.05 80.90 627,600 79.665 0.32%
2025-11-24 0 78.25 78.25 78.40 78.00 80.30 601,200 47,276,340 78.637 78.25 78.25 78.40 78.00 80.30 601,200 78.637 -0.95%
2025-11-21 0 79.00 78.70 79.10 77.20 79.20 535,268 41,840,293 78.167 79.00 78.70 79.10 77.20 79.20 535,268 78.167 0.45%
2025-11-20 0 78.65 78.25 78.65 77.55 79.80 512,504 40,083,274 78.211 78.65 78.25 78.65 77.55 79.80 512,504 78.211 0.00%
2025-11-19 0 78.65 78.10 78.95 77.15 79.90 586,200 45,860,980 78.234 78.65 78.10 78.95 77.15 79.90 586,200 78.234 -0.32%
2025-11-18 0 78.90 78.20 78.90 76.40 78.90 602,600 46,788,380 77.644 78.90 78.20 78.90 76.40 78.90 602,600 77.644 1.02%
2025-11-17 0 78.10 77.85 78.10 76.00 82.35 705,430 55,556,186 78.755 78.10 77.85 78.10 76.00 82.35 705,430 78.755 -1.14%
2025-11-14 0 79.00 78.70 79.00 77.00 79.20 692,330 54,317,150 78.456 79.00 78.70 79.00 77.00 79.20 692,330 78.456 -0.25%
2025-11-13 0 79.20 79.05 79.50 77.35 81.00 833,800 66,087,240 79.260 79.20 79.05 79.50 77.35 81.00 833,800 79.260 0.70%
2025-11-12 0 78.65 78.35 78.65 76.70 80.00 674,100 52,867,215 78.426 78.65 78.35 78.65 76.70 80.00 674,100 78.426 -0.44%
2025-11-11 0 79.00 78.50 79.00 73.75 80.50 811,100 63,141,762 77.847 79.00 78.50 79.00 73.75 80.50 811,100 77.847 2.60%
2025-11-10 0 77.00 76.60 77.00 71.10 81.80 1,456,010 114,833,033 78.868 77.00 76.60 77.00 71.10 81.80 1,456,010 78.868 9.84%
2025-11-07 0 70.10 70.10 71.00 70.10 101.0 2,159,182 181,069,782 83.860 70.10 70.10 71.00 70.10 101.0 2,159,182 83.860 -30.59%
2025-11-06 0 101.0 100.6 101.0 100.1 103.6 429,403 43,535,082 101.39 101.0 100.6 101.0 100.1 103.6 429,403 101.39 0.00%
2025-11-05 0 101.0 101.0 101.2 100.0 105.2 815,100 84,205,000 103.31 101.0 101.0 101.2 100.0 105.2 815,100 103.31 -2.88%
2025-11-04 0 104.0 103.6 104.0 100.0 106.2 1,450,766 148,331,302 102.24 104.0 103.6 104.0 100.0 106.2 1,450,766 102.24 3.48%
2025-11-03 0 100.5 100.5 100.7 100.0 119.2 1,809,596 188,562,305 104.20 100.5 100.5 100.7 100.0 119.2 1,809,596 104.20 -11.61%
2025-10-31 0 113.7 113.7 113.8 101.0 128.2 5,406,105 610,929,709 113.01 113.7 113.7 113.8 101.0 128.2 5,406,105 113.01 15.02%
2025-10-30 0 98.85 98.50 98.85 68.30 102.5 5,709,832 505,443,059 88.522 98.85 98.50 98.85 68.30 102.5 5,709,832 88.522 47.98%
2025-10-28 0 66.80 66.70 66.80 52.10 68.40 11,698,160 612,478,718 52.357 66.80 66.70 66.80 52.10 68.40 11,698,160 52.357

Webb-site Database - Powered By Linux Group

Back to top