Hebei Haiwei Electronic New Material Technology Co. Ltd-H Sh: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09609  2025-11-28    
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
2026-02-03 0 10.35 10.32 10.38 10.06 10.99 52,400 543,832 10.379 10.35 10.32 10.38 10.06 10.99 52,400 10.378 2.68%
2026-02-02 0 10.08 10.08 10.42 9.960 11.00 147,600 1,515,052 10.265 10.08 10.08 10.42 9.960 11.00 147,600 10.265 -4.36%
2026-01-30 0 10.54 10.52 11.00 10.41 11.15 160,000 1,706,982 10.669 10.54 10.52 11.00 10.41 11.15 160,000 10.669 -4.01%
2026-01-29 0 10.98 10.98 11.15 10.77 11.33 144,600 1,601,674 11.077 10.98 10.98 11.15 10.77 11.33 144,600 11.077 -1.96%
2026-01-28 0 11.20 11.20 11.36 11.08 11.56 279,200 3,171,876 11.361 11.20 11.20 11.36 11.08 11.56 279,200 11.361 -4.27%
2026-01-27 0 11.70 11.56 11.69 11.56 12.39 240,400 2,832,664 11.783 11.70 11.56 11.69 11.56 12.39 240,400 11.783 -3.62%
2026-01-26 0 12.14 11.88 12.18 11.51 12.66 367,800 4,488,760 12.204 12.14 11.88 12.18 11.51 12.66 367,800 12.204 -0.16%
2026-01-23 0 12.16 12.16 12.37 12.03 12.53 714,000 8,826,062 12.361 12.16 12.16 12.37 12.03 12.53 714,000 12.361 1.08%
2026-01-22 0 12.03 11.99 12.03 11.11 12.08 767,100 9,062,054 11.813 12.03 11.99 12.03 11.11 12.08 767,100 11.813 4.43%
2026-01-21 0 11.52 11.35 11.52 10.40 11.68 910,600 10,179,072 11.178 11.52 11.35 11.52 10.40 11.68 910,600 11.178 10.13%
2026-01-20 0 10.46 10.46 10.58 9.720 10.77 594,200 6,186,882 10.412 10.46 10.46 10.58 9.720 10.77 594,200 10.412 7.50%
2026-01-19 0 9.730 9.700 9.730 8.680 9.770 537,600 5,062,940 9.4177 9.730 9.700 9.730 8.680 9.770 537,600 9.4177 11.71%
2026-01-16 0 8.710 8.710 8.770 8.600 8.800 91,200 795,066 8.7178 8.710 8.710 8.770 8.600 8.800 91,200 8.7178 1.28%
2026-01-15 0 8.600 8.610 8.790 8.600 8.990 78,200 689,142 8.8126 8.600 8.610 8.790 8.600 8.990 78,200 8.8126 -1.71%
2026-01-14 0 8.750 8.730 8.750 8.700 8.900 94,600 828,194 8.7547 8.750 8.730 8.750 8.700 8.900 94,600 8.7547 -1.69%
2026-01-13 0 8.900 8.840 8.900 8.850 9.080 256,800 2,296,878 8.9442 8.900 8.840 8.900 8.850 9.080 256,800 8.9442 3.49%
2026-01-09 0 8.600 8.570 8.600 8.370 8.640 106,000 899,232 8.4833 8.600 8.570 8.600 8.370 8.640 106,000 8.4833 -0.35%
2026-01-08 0 8.630 8.610 8.630 8.350 8.660 186,400 1,596,466 8.5647 8.630 8.610 8.630 8.350 8.660 186,400 8.5647 3.35%
2026-01-07 0 8.350 8.300 8.380 8.030 8.400 90,200 748,876 8.3024 8.350 8.300 8.380 8.030 8.400 90,200 8.3024 0.60%
2026-01-06 0 8.300 8.300 8.360 7.730 8.380 715,000 5,741,326 8.0298 8.300 8.300 8.360 7.730 8.380 715,000 8.0298 -1.07%
2026-01-05 0 8.390 8.350 8.390 8.320 8.800 317,000 2,678,056 8.4481 8.390 8.350 8.390 8.320 8.800 317,000 8.4481 -9.00%
2025-12-31 0 9.220 9.200 9.220 9.180 9.840 298,400 2,811,266 9.4211 9.220 9.200 9.220 9.180 9.840 298,400 9.4211 -6.01%
2025-12-30 0 9.810 9.810 9.850 9.780 10.01 221,000 2,176,904 9.8502 9.810 9.810 9.850 9.780 10.01 221,000 9.8502 -3.35%
2025-12-29 0 10.15 10.15 10.16 10.01 10.58 240,400 2,456,656 10.219 10.15 10.15 10.16 10.01 10.58 240,400 10.219 -4.43%
2025-12-24 0 10.62 10.62 10.63 10.19 10.70 305,600 3,226,868 10.559 10.62 10.62 10.63 10.19 10.70 305,600 10.559 2.41%
2025-12-23 0 10.37 10.37 10.40 10.15 10.70 353,000 3,695,828 10.470 10.37 10.37 10.40 10.15 10.70 353,000 10.470 2.17%
2025-12-22 0 10.15 10.15 10.16 10.15 10.60 211,400 2,198,574 10.400 10.15 10.15 10.16 10.15 10.60 211,400 10.400 -5.23%
2025-12-19 0 10.71 10.70 10.71 10.35 10.86 353,000 3,747,776 10.617 10.71 10.70 10.71 10.35 10.86 353,000 10.617 -0.37%
2025-12-18 0 10.75 10.75 10.79 9.800 10.80 839,800 8,676,756 10.332 10.75 10.75 10.79 9.800 10.80 839,800 10.332 3.66%
2025-12-17 0 10.37 10.32 10.36 10.30 10.73 139,000 1,455,518 10.471 10.37 10.32 10.36 10.30 10.73 139,000 10.471 -1.24%
2025-12-16 0 10.50 10.49 10.50 10.50 11.05 481,800 5,135,398 10.659 10.50 10.49 10.50 10.50 11.05 481,800 10.659 -5.66%
2025-12-15 0 11.13 11.13 11.20 11.08 11.38 355,200 3,981,670 11.210 11.13 11.13 11.20 11.08 11.38 355,200 11.210 -2.37%
2025-12-12 0 11.40 11.39 11.43 11.20 11.60 222,400 2,539,786 11.420 11.40 11.39 11.43 11.20 11.60 222,400 11.420 1.24%
2025-12-11 0 11.26 11.26 11.27 11.13 11.40 217,000 2,440,768 11.248 11.26 11.26 11.27 11.13 11.40 217,000 11.248 -2.00%
2025-12-10 0 11.49 11.38 11.49 11.36 11.83 632,800 7,311,102 11.554 11.49 11.38 11.49 11.36 11.83 632,800 11.554 -1.46%
2025-12-09 0 11.66 11.66 11.67 11.13 11.68 701,200 8,066,568 11.504 11.66 11.66 11.67 11.13 11.68 701,200 11.504 2.73%
2025-12-08 0 11.35 11.28 11.35 10.96 11.70 514,600 5,831,908 11.333 11.35 11.28 11.35 10.96 11.70 514,600 11.333 1.25%
2025-12-05 0 11.21 11.21 11.25 11.20 11.52 274,400 3,113,000 11.345 11.21 11.21 11.25 11.20 11.52 274,400 11.345 -3.03%
2025-12-04 0 11.56 11.56 11.60 11.08 11.88 805,400 9,255,150 11.491 11.56 11.56 11.60 11.08 11.88 805,400 11.491 -0.34%
2025-12-03 0 11.60 11.59 11.60 10.80 11.85 1,612,400 18,447,364 11.441 11.60 11.59 11.60 10.80 11.85 1,612,400 11.441 1.49%
2025-12-02 0 11.43 11.40 11.42 11.25 11.75 999,200 11,508,647 11.518 11.43 11.40 11.42 11.25 11.75 999,200 11.518 1.78%
2025-12-01 0 11.23 11.22 11.23 10.02 11.55 3,140,100 33,797,632 10.763 11.23 11.22 11.23 10.02 11.55 3,140,100 10.763 2.09%
2025-11-28 0 11.00 11.00 11.11 11.00 13.50 16,128,800 220,687,688 13.683 11.00 11.00 11.11 11.00 13.50 16,128,800 13.683

Webb-site Database - Powered By Linux Group

Back to top