Bama Tea Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06980 | 2025-10-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 27.56 | 27.56 | 27.74 | 27.46 | 28.68 | 50,700 | 1,404,474 | 27.702 | 27.56 | 27.56 | 27.74 | 27.46 | 28.68 | 50,700 | 27.702 | -3.97% |
| 2026-02-03 | 0 | 28.70 | 28.66 | 29.06 | 28.34 | 29.36 | 63,700 | 1,842,720 | 28.928 | 28.70 | 28.66 | 29.06 | 28.34 | 29.36 | 63,700 | 28.928 | 1.27% |
| 2026-02-02 | 0 | 28.34 | 28.34 | 28.46 | 28.00 | 29.50 | 85,700 | 2,440,538 | 28.478 | 28.34 | 28.34 | 28.46 | 28.00 | 29.50 | 85,700 | 28.478 | -2.28% |
| 2026-01-30 | 0 | 29.00 | 29.00 | 29.20 | 29.00 | 30.04 | 53,000 | 1,555,278 | 29.345 | 29.00 | 29.00 | 29.20 | 29.00 | 30.04 | 53,000 | 29.345 | -3.27% |
| 2026-01-29 | 0 | 29.98 | 29.98 | 30.32 | 29.68 | 30.98 | 51,100 | 1,540,010 | 30.137 | 29.98 | 29.98 | 30.32 | 29.68 | 30.98 | 51,100 | 30.137 | 1.01% |
| 2026-01-28 | 0 | 29.68 | 29.52 | 29.68 | 29.20 | 30.14 | 180,300 | 5,327,452 | 29.548 | 29.68 | 29.52 | 29.68 | 29.20 | 30.14 | 180,300 | 29.548 | -1.53% |
| 2026-01-27 | 0 | 30.14 | 30.10 | 30.40 | 30.00 | 30.88 | 37,510 | 1,132,506 | 30.192 | 30.14 | 30.10 | 30.40 | 30.00 | 30.88 | 37,510 | 30.192 | 1.28% |
| 2026-01-26 | 0 | 29.76 | 29.76 | 29.98 | 29.14 | 31.00 | 119,700 | 3,584,498 | 29.946 | 29.76 | 29.76 | 29.98 | 29.14 | 31.00 | 119,700 | 29.946 | -4.62% |
| 2026-01-23 | 0 | 31.20 | 31.20 | 31.52 | 30.64 | 31.90 | 99,900 | 3,094,474 | 30.976 | 31.20 | 31.20 | 31.52 | 30.64 | 31.90 | 99,900 | 30.976 | 0.97% |
| 2026-01-22 | 0 | 30.90 | 30.90 | 31.00 | 30.74 | 31.82 | 70,000 | 2,188,386 | 31.263 | 30.90 | 30.90 | 31.00 | 30.74 | 31.82 | 70,000 | 31.263 | -2.89% |
| 2026-01-21 | 0 | 31.82 | 31.82 | 31.90 | 31.24 | 32.60 | 128,400 | 4,086,022 | 31.823 | 31.82 | 31.82 | 31.90 | 31.24 | 32.60 | 128,400 | 31.823 | -2.39% |
| 2026-01-20 | 0 | 32.60 | 32.60 | 32.68 | 32.60 | 34.20 | 97,510 | 3,228,596 | 33.110 | 32.60 | 32.60 | 32.68 | 32.60 | 34.20 | 97,510 | 33.110 | -4.90% |
| 2026-01-19 | 0 | 34.28 | 34.24 | 34.72 | 34.02 | 36.84 | 132,210 | 4,590,182 | 34.719 | 34.28 | 34.24 | 34.72 | 34.02 | 36.84 | 132,210 | 34.719 | -4.25% |
| 2026-01-16 | 0 | 35.80 | 35.80 | 36.24 | 32.94 | 40.08 | 978,800 | 36,301,736 | 37.088 | 35.80 | 35.80 | 36.24 | 32.94 | 40.08 | 978,800 | 37.088 | 5.29% |
| 2026-01-15 | 0 | 34.00 | 34.00 | 34.06 | 30.96 | 34.90 | 444,920 | 14,950,058 | 33.602 | 34.00 | 34.00 | 34.06 | 30.96 | 34.90 | 444,920 | 33.602 | 11.18% |
| 2026-01-14 | 0 | 30.58 | 30.30 | 30.80 | 30.00 | 30.90 | 61,900 | 1,876,448 | 30.314 | 30.58 | 30.30 | 30.80 | 30.00 | 30.90 | 61,900 | 30.314 | -1.80% |
| 2026-01-13 | 0 | 31.14 | 30.88 | 31.14 | 30.04 | 31.14 | 74,300 | 2,288,496 | 30.801 | 31.14 | 30.88 | 31.14 | 30.04 | 31.14 | 74,300 | 30.801 | 6.94% |
| 2026-01-09 | 0 | 29.12 | 29.12 | 29.36 | 29.04 | 30.10 | 129,800 | 3,819,942 | 29.429 | 29.12 | 29.12 | 29.36 | 29.04 | 30.10 | 129,800 | 29.429 | -3.26% |
| 2026-01-08 | 0 | 30.10 | 30.08 | 30.76 | 29.40 | 30.50 | 35,100 | 1,047,708 | 29.849 | 30.10 | 30.08 | 30.76 | 29.40 | 30.50 | 35,100 | 29.849 | -2.15% |
| 2026-01-07 | 0 | 30.76 | 30.70 | 30.92 | 30.26 | 31.78 | 63,600 | 1,953,642 | 30.718 | 30.76 | 30.70 | 30.92 | 30.26 | 31.78 | 63,600 | 30.718 | 0.33% |
| 2026-01-06 | 0 | 30.66 | 30.66 | 31.22 | 29.78 | 31.20 | 125,500 | 3,794,916 | 30.238 | 30.66 | 30.66 | 31.22 | 29.78 | 31.20 | 125,500 | 30.238 | 0.52% |
| 2026-01-05 | 0 | 30.50 | 30.50 | 30.98 | 30.30 | 31.70 | 56,600 | 1,732,734 | 30.614 | 30.50 | 30.50 | 30.98 | 30.30 | 31.70 | 56,600 | 30.614 | 4.31% |
| 2025-12-31 | 0 | 29.24 | 29.20 | 29.24 | 29.24 | 30.32 | 104,300 | 3,107,044 | 29.790 | 29.24 | 29.20 | 29.24 | 29.24 | 30.32 | 104,300 | 29.789 | -3.50% |
| 2025-12-30 | 0 | 30.30 | 30.30 | 30.52 | 29.50 | 30.80 | 271,500 | 8,173,628 | 30.105 | 30.30 | 30.30 | 30.52 | 29.50 | 30.80 | 271,500 | 30.105 | -3.75% |
| 2025-12-29 | 0 | 31.48 | 30.94 | 31.52 | 30.28 | 32.26 | 146,980 | 4,542,654 | 30.907 | 31.48 | 30.94 | 31.52 | 30.28 | 32.26 | 146,980 | 30.907 | -2.42% |
| 2025-12-24 | 0 | 32.26 | 32.24 | 32.26 | 32.10 | 33.50 | 19,400 | 628,156 | 32.379 | 32.26 | 32.24 | 32.26 | 32.10 | 33.50 | 19,400 | 32.379 | -3.70% |
| 2025-12-23 | 0 | 33.50 | 33.22 | 33.50 | 32.68 | 33.50 | 59,000 | 1,945,608 | 32.976 | 33.50 | 33.22 | 33.50 | 32.68 | 33.50 | 59,000 | 32.976 | 2.51% |
| 2025-12-22 | 0 | 32.68 | 32.68 | 32.96 | 32.30 | 36.28 | 109,700 | 3,697,478 | 33.705 | 32.68 | 32.68 | 32.96 | 32.30 | 36.28 | 109,700 | 33.705 | -7.16% |
| 2025-12-19 | 0 | 35.20 | 34.50 | 35.20 | 32.06 | 35.30 | 101,100 | 3,414,306 | 33.772 | 35.20 | 34.50 | 35.20 | 32.06 | 35.30 | 101,100 | 33.772 | 7.32% |
| 2025-12-18 | 0 | 32.80 | 32.48 | 32.80 | 32.14 | 34.30 | 134,000 | 4,396,005 | 32.806 | 32.80 | 32.48 | 32.80 | 32.14 | 34.30 | 134,000 | 32.806 | -4.04% |
| 2025-12-17 | 0 | 34.18 | 33.90 | 34.18 | 33.72 | 35.72 | 145,300 | 5,004,163 | 34.440 | 34.18 | 33.90 | 34.18 | 33.72 | 35.72 | 145,300 | 34.440 | -4.26% |
| 2025-12-16 | 0 | 35.70 | 35.50 | 35.70 | 35.00 | 37.98 | 147,300 | 5,275,682 | 35.816 | 35.70 | 35.50 | 35.70 | 35.00 | 37.98 | 147,300 | 35.816 | -6.00% |
| 2025-12-15 | 0 | 37.98 | 37.70 | 37.98 | 37.56 | 39.20 | 66,100 | 2,523,480 | 38.177 | 37.98 | 37.70 | 37.98 | 37.56 | 39.20 | 66,100 | 38.177 | -1.35% |
| 2025-12-12 | 0 | 38.50 | 38.24 | 38.50 | 37.28 | 38.96 | 61,500 | 2,350,673 | 38.222 | 38.50 | 38.24 | 38.50 | 37.28 | 38.96 | 61,500 | 38.222 | 2.34% |
| 2025-12-11 | 0 | 37.62 | 37.60 | 37.62 | 37.32 | 39.00 | 129,200 | 4,893,716 | 37.877 | 37.62 | 37.60 | 37.62 | 37.32 | 39.00 | 129,200 | 37.877 | -4.47% |
| 2025-12-10 | 0 | 39.38 | 39.30 | 39.38 | 38.70 | 40.60 | 65,700 | 2,588,727 | 39.402 | 39.38 | 39.30 | 39.38 | 38.70 | 40.60 | 65,700 | 39.402 | -2.43% |
| 2025-12-09 | 0 | 40.36 | 40.02 | 40.36 | 37.88 | 40.60 | 132,200 | 5,244,208 | 39.669 | 40.36 | 40.02 | 40.36 | 37.88 | 40.60 | 132,200 | 39.669 | 4.18% |
| 2025-12-08 | 0 | 38.74 | 38.72 | 38.82 | 37.72 | 40.02 | 340,400 | 13,100,296 | 38.485 | 38.74 | 38.72 | 38.82 | 37.72 | 40.02 | 340,400 | 38.485 | -3.15% |
| 2025-12-05 | 0 | 40.00 | 39.96 | 40.00 | 39.96 | 42.58 | 289,800 | 11,793,554 | 40.696 | 40.00 | 39.96 | 40.00 | 39.96 | 42.58 | 289,800 | 40.695 | -6.02% |
| 2025-12-04 | 0 | 42.56 | 42.56 | 43.26 | 39.58 | 45.48 | 483,400 | 20,349,390 | 42.096 | 42.56 | 42.56 | 43.26 | 39.58 | 45.48 | 483,400 | 42.096 | -1.71% |
| 2025-12-03 | 0 | 43.30 | 43.28 | 43.30 | 42.80 | 49.54 | 330,800 | 14,868,821 | 44.948 | 43.30 | 43.28 | 43.30 | 42.80 | 49.54 | 330,800 | 44.948 | -10.24% |
| 2025-12-02 | 0 | 48.24 | 48.22 | 48.40 | 48.24 | 50.30 | 151,900 | 7,447,072 | 49.026 | 48.24 | 48.22 | 48.40 | 48.24 | 50.30 | 151,900 | 49.026 | -3.21% |
| 2025-12-01 | 0 | 49.84 | 49.84 | 50.20 | 49.52 | 52.25 | 114,800 | 5,760,738 | 50.181 | 49.84 | 49.84 | 50.20 | 49.52 | 52.25 | 114,800 | 50.181 | -3.60% |
| 2025-11-28 | 0 | 51.70 | 51.40 | 51.80 | 49.98 | 52.85 | 116,600 | 5,968,353 | 51.187 | 51.70 | 51.40 | 51.80 | 49.98 | 52.85 | 116,600 | 51.187 | -1.52% |
| 2025-11-27 | 0 | 52.50 | 52.10 | 52.70 | 52.00 | 54.35 | 71,200 | 3,753,817 | 52.722 | 52.50 | 52.10 | 52.70 | 52.00 | 54.35 | 71,200 | 52.722 | -0.76% |
| 2025-11-26 | 0 | 52.90 | 52.90 | 53.00 | 52.85 | 57.55 | 79,900 | 4,309,900 | 53.941 | 52.90 | 52.90 | 53.00 | 52.85 | 57.55 | 79,900 | 53.941 | -4.86% |
| 2025-11-25 | 0 | 55.60 | 55.60 | 55.90 | 55.05 | 58.00 | 67,200 | 3,774,950 | 56.175 | 55.60 | 55.60 | 55.90 | 55.05 | 58.00 | 67,200 | 56.175 | -2.46% |
| 2025-11-24 | 0 | 57.00 | 57.00 | 57.35 | 57.00 | 59.00 | 49,000 | 2,831,765 | 57.791 | 57.00 | 57.00 | 57.35 | 57.00 | 59.00 | 49,000 | 57.791 | 0.88% |
| 2025-11-21 | 0 | 56.50 | 56.50 | 56.75 | 55.10 | 57.95 | 61,800 | 3,478,248 | 56.282 | 56.50 | 56.50 | 56.75 | 55.10 | 57.95 | 61,800 | 56.282 | -2.59% |
| 2025-11-20 | 0 | 58.00 | 57.65 | 58.00 | 56.80 | 59.00 | 70,800 | 4,104,510 | 57.973 | 58.00 | 57.65 | 58.00 | 56.80 | 59.00 | 70,800 | 57.973 | 1.67% |
| 2025-11-19 | 0 | 57.05 | 57.05 | 57.50 | 56.90 | 59.60 | 144,464 | 8,385,385 | 58.045 | 57.05 | 57.05 | 57.50 | 56.90 | 59.60 | 144,464 | 58.045 | -0.61% |
| 2025-11-18 | 0 | 57.40 | 57.40 | 57.80 | 52.35 | 61.35 | 229,300 | 13,019,110 | 56.778 | 57.40 | 57.40 | 57.80 | 52.35 | 61.35 | 229,300 | 56.778 | -7.49% |
| 2025-11-17 | 0 | 62.05 | 62.05 | 62.35 | 60.65 | 68.00 | 300,700 | 19,025,905 | 63.272 | 62.05 | 62.05 | 62.35 | 60.65 | 68.00 | 300,700 | 63.272 | -11.29% |
| 2025-11-14 | 0 | 69.95 | 69.95 | 70.50 | 67.30 | 75.40 | 594,740 | 41,962,132 | 70.555 | 69.95 | 69.95 | 70.50 | 67.30 | 75.40 | 594,740 | 70.555 | -1.41% |
| 2025-11-13 | 0 | 70.95 | 70.90 | 70.95 | 61.35 | 72.20 | 952,860 | 65,126,634 | 68.349 | 70.95 | 70.90 | 70.95 | 61.35 | 72.20 | 952,860 | 68.349 | 15.65% |
| 2025-11-12 | 0 | 61.35 | 61.00 | 61.35 | 51.00 | 68.00 | 1,160,840 | 67,972,747 | 58.555 | 61.35 | 61.00 | 61.35 | 51.00 | 68.00 | 1,160,840 | 58.555 | 18.44% |
| 2025-11-11 | 0 | 51.80 | 51.80 | 51.85 | 49.22 | 52.80 | 502,200 | 25,450,311 | 50.678 | 51.80 | 51.80 | 51.85 | 49.22 | 52.80 | 502,200 | 50.678 | -1.99% |
| 2025-11-10 | 0 | 52.85 | 52.85 | 52.90 | 51.10 | 60.00 | 475,600 | 25,980,790 | 54.627 | 52.85 | 52.85 | 52.90 | 51.10 | 60.00 | 475,600 | 54.627 | -9.66% |
| 2025-11-07 | 0 | 58.50 | 58.45 | 58.50 | 57.40 | 65.00 | 404,200 | 24,272,130 | 60.050 | 58.50 | 58.45 | 58.50 | 57.40 | 65.00 | 404,200 | 60.050 | -8.59% |
| 2025-11-06 | 0 | 64.00 | 64.00 | 64.20 | 61.85 | 73.90 | 551,700 | 35,784,122 | 64.862 | 64.00 | 64.00 | 64.20 | 61.85 | 73.90 | 551,700 | 64.862 | -12.33% |
| 2025-11-05 | 0 | 73.00 | 73.00 | 73.05 | 72.05 | 83.95 | 353,200 | 27,022,109 | 76.507 | 73.00 | 73.00 | 73.05 | 72.05 | 83.95 | 353,200 | 76.507 | -7.59% |
| 2025-11-04 | 0 | 79.00 | 79.00 | 79.10 | 73.10 | 87.60 | 570,300 | 45,036,515 | 78.970 | 79.00 | 79.00 | 79.10 | 73.10 | 87.60 | 570,300 | 78.970 | -9.92% |
| 2025-11-03 | 0 | 87.70 | 87.60 | 87.70 | 85.00 | 98.25 | 231,400 | 21,248,600 | 91.826 | 87.70 | 87.60 | 87.70 | 85.00 | 98.25 | 231,400 | 91.826 | -4.05% |
| 2025-10-31 | 0 | 91.40 | 91.35 | 91.45 | 87.75 | 101.0 | 633,168 | 59,488,672 | 93.954 | 91.40 | 91.35 | 91.45 | 87.75 | 101.0 | 633,168 | 93.954 | -4.94% |
| 2025-10-30 | 0 | 96.15 | 96.15 | 96.50 | 93.35 | 115.0 | 991,047 | 101,102,726 | 102.02 | 96.15 | 96.15 | 96.50 | 93.35 | 115.0 | 991,047 | 102.02 | 3.00% |
| 2025-10-28 | 0 | 93.35 | 93.30 | 93.35 | 80.00 | 97.90 | 4,215,100 | 355,297,541 | 84.292 | 93.35 | 93.30 | 93.35 | 80.00 | 97.90 | 4,215,100 | 84.292 |
Webb-site Database - Powered By Linux Group