Shanghai Able Digital Science&Tech Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02687 | 2025-12-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 0 | 128.2 | 127.8 | 128.4 | 126.8 | 134.6 | 122,300 | 16,057,740 | 131.30 | 128.2 | 127.8 | 128.4 | 126.8 | 134.6 | 122,300 | 131.30 | -2.66% |
| 2026-03-19 | 0 | 131.7 | 130.0 | 131.7 | 127.7 | 135.3 | 155,700 | 20,464,130 | 131.43 | 131.7 | 130.0 | 131.7 | 127.7 | 135.3 | 155,700 | 131.43 | -1.05% |
| 2026-03-18 | 0 | 133.1 | 132.5 | 133.4 | 131.1 | 138.7 | 91,700 | 12,431,720 | 135.57 | 133.1 | 132.5 | 133.4 | 131.1 | 138.7 | 91,700 | 135.57 | -2.20% |
| 2026-03-17 | 0 | 136.1 | 135.4 | 136.5 | 133.1 | 137.6 | 132,000 | 17,915,420 | 135.72 | 136.1 | 135.4 | 136.5 | 133.1 | 137.6 | 132,000 | 135.72 | 0.29% |
| 2026-03-16 | 0 | 135.7 | 135.7 | 136.6 | 134.8 | 142.1 | 94,700 | 13,253,960 | 139.96 | 135.7 | 135.7 | 136.6 | 134.8 | 142.1 | 94,700 | 139.96 | -3.21% |
| 2026-03-13 | 0 | 140.2 | 140.2 | 140.3 | 137.7 | 145.3 | 130,100 | 18,549,790 | 142.58 | 140.2 | 140.2 | 140.3 | 137.7 | 145.3 | 130,100 | 142.58 | -1.61% |
| 2026-03-12 | 0 | 142.5 | 142.3 | 144.1 | 142.3 | 148.9 | 97,000 | 14,034,280 | 144.68 | 142.5 | 142.3 | 144.1 | 142.3 | 148.9 | 97,000 | 144.68 | -3.78% |
| 2026-03-11 | 0 | 148.1 | 146.3 | 148.3 | 143.1 | 149.6 | 105,800 | 15,586,400 | 147.32 | 148.1 | 146.3 | 148.3 | 143.1 | 149.6 | 105,800 | 147.32 | 3.49% |
| 2026-03-10 | 0 | 143.1 | 143.1 | 144.5 | 136.5 | 144.6 | 168,240 | 23,891,348 | 142.01 | 143.1 | 143.1 | 144.5 | 136.5 | 144.6 | 168,240 | 142.01 | 3.32% |
| 2026-03-09 | 0 | 138.5 | 138.5 | 139.4 | 134.5 | 143.1 | 127,900 | 17,652,840 | 138.02 | 138.5 | 138.5 | 139.4 | 134.5 | 143.1 | 127,900 | 138.02 | -2.19% |
| 2026-03-06 | 0 | 141.6 | 141.5 | 141.6 | 141.3 | 147.8 | 74,200 | 10,689,490 | 144.06 | 141.6 | 141.5 | 141.6 | 141.3 | 147.8 | 74,200 | 144.06 | -3.80% |
| 2026-03-05 | 0 | 147.2 | 147.2 | 147.3 | 146.0 | 151.6 | 62,300 | 9,316,640 | 149.54 | 147.2 | 147.2 | 147.3 | 146.0 | 151.6 | 62,300 | 149.54 | -1.54% |
| 2026-03-04 | 0 | 149.5 | 148.0 | 149.6 | 144.8 | 151.3 | 71,000 | 10,623,820 | 149.63 | 149.5 | 148.0 | 149.6 | 144.8 | 151.3 | 71,000 | 149.63 | -0.80% |
| 2026-03-03 | 0 | 150.7 | 149.8 | 150.8 | 146.4 | 151.4 | 101,100 | 15,082,130 | 149.18 | 150.7 | 149.8 | 150.8 | 146.4 | 151.4 | 101,100 | 149.18 | 1.82% |
| 2026-03-02 | 0 | 148.0 | 147.4 | 148.0 | 145.3 | 153.6 | 74,300 | 11,245,420 | 151.35 | 148.0 | 147.4 | 148.0 | 145.3 | 153.6 | 74,300 | 151.35 | -2.12% |
| 2026-02-27 | 0 | 151.2 | 151.2 | 151.3 | 148.7 | 152.2 | 80,900 | 12,216,835 | 151.01 | 151.2 | 151.2 | 151.3 | 148.7 | 152.2 | 80,900 | 151.01 | 1.27% |
| 2026-02-26 | 0 | 149.3 | 148.3 | 149.3 | 147.4 | 151.3 | 71,900 | 10,788,170 | 150.04 | 149.3 | 148.3 | 149.3 | 147.4 | 151.3 | 71,900 | 150.04 | 0.61% |
| 2026-02-25 | 0 | 148.4 | 148.4 | 148.5 | 145.4 | 149.9 | 80,900 | 11,993,157 | 148.25 | 148.4 | 148.4 | 148.5 | 145.4 | 149.9 | 80,900 | 148.25 | 1.02% |
| 2026-02-24 | 0 | 146.9 | 145.6 | 146.9 | 143.0 | 151.2 | 74,700 | 10,885,180 | 145.72 | 146.9 | 145.6 | 146.9 | 143.0 | 151.2 | 74,700 | 145.72 | -2.84% |
| 2026-02-23 | 0 | 151.2 | 151.2 | 151.4 | 146.0 | 154.8 | 115,500 | 17,524,990 | 151.73 | 151.2 | 151.2 | 151.4 | 146.0 | 154.8 | 115,500 | 151.73 | 2.51% |
| 2026-02-20 | 0 | 147.5 | 147.4 | 147.5 | 146.0 | 149.1 | 77,400 | 11,447,730 | 147.90 | 147.5 | 147.4 | 147.5 | 146.0 | 149.1 | 77,400 | 147.90 | -0.20% |
| 2026-02-16 | 0 | 147.8 | 147.4 | 147.9 | 141.7 | 149.9 | 49,000 | 7,130,140 | 145.51 | 147.8 | 147.4 | 147.9 | 141.7 | 149.9 | 49,000 | 145.51 | 3.94% |
| 2026-02-13 | 0 | 142.2 | 141.1 | 142.2 | 140.7 | 147.9 | 45,700 | 6,573,250 | 143.83 | 142.2 | 141.1 | 142.2 | 140.7 | 147.9 | 45,700 | 143.83 | -2.94% |
| 2026-02-12 | 0 | 146.5 | 146.4 | 146.5 | 142.1 | 146.8 | 58,200 | 8,436,476 | 144.96 | 146.5 | 146.4 | 146.5 | 142.1 | 146.8 | 58,200 | 144.96 | 0.83% |
| 2026-02-11 | 0 | 145.3 | 144.5 | 145.3 | 142.0 | 147.4 | 46,700 | 6,789,940 | 145.39 | 145.3 | 144.5 | 145.3 | 142.0 | 147.4 | 46,700 | 145.39 | -1.02% |
| 2026-02-10 | 0 | 146.8 | 146.8 | 147.1 | 144.3 | 148.1 | 43,000 | 6,325,340 | 147.10 | 146.8 | 146.8 | 147.1 | 144.3 | 148.1 | 43,000 | 147.10 | 0.41% |
| 2026-02-09 | 0 | 146.2 | 144.7 | 146.4 | 141.9 | 146.9 | 70,060 | 10,188,543 | 145.43 | 146.2 | 144.7 | 146.4 | 141.9 | 146.9 | 70,060 | 145.43 | 1.74% |
| 2026-02-06 | 0 | 143.7 | 141.7 | 143.8 | 141.1 | 144.3 | 73,400 | 10,499,400 | 143.04 | 143.7 | 141.7 | 143.8 | 141.1 | 144.3 | 73,400 | 143.04 | 0.84% |
| 2026-02-05 | 0 | 142.5 | 140.1 | 143.1 | 140.1 | 145.3 | 41,600 | 5,981,540 | 143.79 | 142.5 | 140.1 | 143.1 | 140.1 | 145.3 | 41,600 | 143.79 | -1.25% |
| 2026-02-04 | 0 | 144.3 | 142.0 | 144.3 | 139.7 | 144.4 | 60,000 | 8,570,890 | 142.85 | 144.3 | 142.0 | 144.3 | 139.7 | 144.4 | 60,000 | 142.85 | 0.98% |
| 2026-02-03 | 0 | 142.9 | 141.5 | 143.2 | 142.0 | 145.5 | 40,800 | 5,876,800 | 144.04 | 142.9 | 141.5 | 143.2 | 142.0 | 145.5 | 40,800 | 144.04 | -0.90% |
| 2026-02-02 | 0 | 144.2 | 143.5 | 145.0 | 143.0 | 149.6 | 50,000 | 7,260,210 | 145.20 | 144.2 | 143.5 | 145.0 | 143.0 | 149.6 | 50,000 | 145.20 | -3.22% |
| 2026-01-30 | 0 | 149.0 | 148.6 | 149.0 | 146.2 | 152.9 | 76,800 | 11,426,730 | 148.79 | 149.0 | 148.6 | 149.0 | 146.2 | 152.9 | 76,800 | 148.79 | -2.30% |
| 2026-01-29 | 0 | 152.5 | 150.0 | 152.5 | 150.8 | 155.1 | 44,800 | 6,874,549 | 153.45 | 152.5 | 150.0 | 152.5 | 150.8 | 155.1 | 44,800 | 153.45 | -0.97% |
| 2026-01-28 | 0 | 154.0 | 152.6 | 154.0 | 152.0 | 155.0 | 65,000 | 10,017,950 | 154.12 | 154.0 | 152.6 | 154.0 | 152.0 | 155.0 | 65,000 | 154.12 | 0.33% |
| 2026-01-27 | 0 | 153.5 | 151.6 | 153.5 | 151.7 | 159.0 | 58,400 | 9,090,400 | 155.66 | 153.5 | 151.6 | 153.5 | 151.7 | 159.0 | 58,400 | 155.66 | -2.85% |
| 2026-01-26 | 0 | 158.0 | 157.6 | 158.0 | 157.3 | 160.3 | 55,700 | 8,847,830 | 158.85 | 158.0 | 157.6 | 158.0 | 157.3 | 160.3 | 55,700 | 158.85 | -0.82% |
| 2026-01-23 | 0 | 159.3 | 158.5 | 159.5 | 158.2 | 161.5 | 40,900 | 6,557,570 | 160.33 | 159.3 | 158.5 | 159.5 | 158.2 | 161.5 | 40,900 | 160.33 | -0.93% |
| 2026-01-22 | 0 | 160.8 | 159.0 | 161.3 | 158.6 | 161.9 | 36,000 | 5,787,500 | 160.76 | 160.8 | 159.0 | 161.3 | 158.6 | 161.9 | 36,000 | 160.76 | 0.82% |
| 2026-01-21 | 0 | 159.5 | 158.2 | 159.5 | 158.6 | 165.0 | 43,100 | 6,955,790 | 161.39 | 159.5 | 158.2 | 159.5 | 158.6 | 165.0 | 43,100 | 161.39 | -3.22% |
| 2026-01-20 | 0 | 164.8 | 163.7 | 164.8 | 163.5 | 171.2 | 34,730 | 5,765,603 | 166.01 | 164.8 | 163.7 | 164.8 | 163.5 | 171.2 | 34,730 | 166.01 | -3.34% |
| 2026-01-19 | 0 | 170.5 | 168.8 | 170.5 | 167.6 | 171.6 | 98,100 | 16,674,220 | 169.97 | 170.5 | 168.8 | 170.5 | 167.6 | 171.6 | 98,100 | 169.97 | 1.73% |
| 2026-01-16 | 0 | 167.6 | 166.4 | 167.6 | 163.0 | 169.4 | 94,500 | 15,680,830 | 165.93 | 167.6 | 166.4 | 167.6 | 163.0 | 169.4 | 94,500 | 165.93 | 3.14% |
| 2026-01-15 | 0 | 162.5 | 161.5 | 162.5 | 161.2 | 162.9 | 51,700 | 8,373,080 | 161.96 | 162.5 | 161.5 | 162.5 | 161.2 | 162.9 | 51,700 | 161.96 | -0.06% |
| 2026-01-14 | 0 | 162.6 | 161.5 | 162.6 | 159.5 | 162.6 | 68,100 | 10,951,760 | 160.82 | 162.6 | 161.5 | 162.6 | 159.5 | 162.6 | 68,100 | 160.82 | 1.94% |
| 2026-01-13 | 0 | 159.5 | 158.2 | 159.5 | 157.2 | 161.5 | 52,000 | 8,274,060 | 159.12 | 159.5 | 158.2 | 159.5 | 157.2 | 161.5 | 52,000 | 159.12 | -0.93% |
| 2026-01-09 | 0 | 161.0 | 159.7 | 161.0 | 158.0 | 161.5 | 63,100 | 10,089,420 | 159.90 | 161.0 | 159.7 | 161.0 | 158.0 | 161.5 | 63,100 | 159.90 | 0.75% |
| 2026-01-08 | 0 | 159.8 | 158.0 | 159.8 | 154.5 | 162.2 | 85,300 | 13,617,130 | 159.64 | 159.8 | 158.0 | 159.8 | 154.5 | 162.2 | 85,300 | 159.64 | 3.77% |
| 2026-01-07 | 0 | 154.0 | 154.0 | 154.1 | 148.3 | 158.6 | 87,100 | 13,203,150 | 151.59 | 154.0 | 154.0 | 154.1 | 148.3 | 158.6 | 87,100 | 151.59 | -2.78% |
| 2026-01-06 | 0 | 158.4 | 157.1 | 158.4 | 155.2 | 160.2 | 51,400 | 8,112,670 | 157.83 | 158.4 | 157.1 | 158.4 | 155.2 | 160.2 | 51,400 | 157.83 | 1.54% |
| 2026-01-05 | 0 | 156.0 | 156.0 | 157.0 | 156.0 | 164.9 | 49,900 | 7,924,310 | 158.80 | 156.0 | 156.0 | 157.0 | 156.0 | 164.9 | 49,900 | 158.80 | -2.86% |
| 2025-12-31 | 0 | 160.6 | 160.6 | 161.2 | 159.0 | 171.5 | 36,600 | 5,925,290 | 161.89 | 160.6 | 160.6 | 161.2 | 159.0 | 171.5 | 36,600 | 161.89 | -2.96% |
| 2025-12-30 | 0 | 165.5 | 165.1 | 166.1 | 165.2 | 176.4 | 123,300 | 21,145,050 | 171.49 | 165.5 | 165.1 | 166.1 | 165.2 | 176.4 | 123,300 | 171.49 | -5.59% |
| 2025-12-29 | 0 | 175.3 | 175.0 | 175.3 | 172.9 | 177.6 | 151,000 | 26,530,490 | 175.70 | 175.3 | 175.0 | 175.3 | 172.9 | 177.6 | 151,000 | 175.70 | 0.81% |
| 2025-12-24 | 0 | 173.9 | 173.2 | 173.9 | 172.0 | 175.3 | 45,500 | 7,907,250 | 173.79 | 173.9 | 173.2 | 173.9 | 172.0 | 175.3 | 45,500 | 173.79 | 0.35% |
| 2025-12-23 | 0 | 173.3 | 172.4 | 173.3 | 168.1 | 173.7 | 102,450 | 17,471,886 | 170.54 | 173.3 | 172.4 | 173.3 | 168.1 | 173.7 | 102,450 | 170.54 | 1.88% |
| 2025-12-22 | 0 | 170.1 | 169.7 | 170.1 | 169.3 | 172.0 | 71,200 | 12,126,310 | 170.31 | 170.1 | 169.7 | 170.1 | 169.3 | 172.0 | 71,200 | 170.31 | 0.47% |
| 2025-12-19 | 0 | 169.3 | 167.8 | 169.3 | 164.3 | 170.7 | 81,010 | 13,588,482 | 167.74 | 169.3 | 167.8 | 169.3 | 164.3 | 170.7 | 81,010 | 167.74 | 1.38% |
| 2025-12-18 | 0 | 167.0 | 166.5 | 167.1 | 163.1 | 173.8 | 94,600 | 16,099,800 | 170.19 | 167.0 | 166.5 | 167.1 | 163.1 | 173.8 | 94,600 | 170.19 | -2.51% |
| 2025-12-17 | 0 | 171.3 | 171.2 | 171.3 | 169.2 | 178.5 | 175,300 | 30,554,920 | 174.30 | 171.3 | 171.2 | 171.3 | 169.2 | 178.5 | 175,300 | 174.30 | -0.41% |
| 2025-12-16 | 0 | 172.0 | 164.2 | 172.0 | 155.1 | 172.0 | 118,900 | 19,248,640 | 161.89 | 172.0 | 164.2 | 172.0 | 155.1 | 172.0 | 118,900 | 161.89 | 6.17% |
| 2025-12-15 | 0 | 162.0 | 162.0 | 162.1 | 154.0 | 164.5 | 191,900 | 30,727,500 | 160.12 | 162.0 | 162.0 | 162.1 | 154.0 | 164.5 | 191,900 | 160.12 | 3.05% |
| 2025-12-12 | 0 | 157.2 | 157.2 | 157.6 | 150.4 | 158.3 | 155,900 | 24,288,240 | 155.79 | 157.2 | 157.2 | 157.6 | 150.4 | 158.3 | 155,900 | 155.79 | 2.08% |
| 2025-12-11 | 0 | 154.0 | 153.9 | 154.0 | 146.0 | 155.5 | 165,500 | 25,289,500 | 152.81 | 154.0 | 153.9 | 154.0 | 146.0 | 155.5 | 165,500 | 152.81 | 4.05% |
| 2025-12-10 | 0 | 148.0 | 147.6 | 148.0 | 136.6 | 150.6 | 250,460 | 36,078,673 | 144.05 | 148.0 | 147.6 | 148.0 | 136.6 | 150.6 | 250,460 | 144.05 | 0.95% |
| 2025-12-09 | 0 | 146.6 | 145.2 | 146.7 | 126.4 | 152.0 | 487,300 | 70,405,117 | 144.48 | 146.6 | 145.2 | 146.7 | 126.4 | 152.0 | 487,300 | 144.48 | 15.98% |
| 2025-12-08 | 0 | 126.4 | 126.0 | 133.0 | 82.00 | 142.5 | 1,510,300 | 143,594,535 | 95.077 | 126.4 | 126.0 | 133.0 | 82.00 | 142.5 | 1,510,300 | 95.077 |
Webb-site Database - Powered By Linux Group