Guoxia Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02655  2025-12-16    
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
2026-05-14 0 29.08 29.06 29.08 28.70 31.02 7,233,200 214,388,814 29.640 29.08 29.06 29.08 28.70 31.02 7,233,200 29.640 -4.78%
2026-05-13 0 30.54 30.54 30.60 30.18 32.90 7,717,600 242,552,122 31.428 30.54 30.54 30.60 30.18 32.90 7,717,600 31.428 -4.50%
2026-05-12 0 31.98 31.80 31.98 30.98 33.20 8,329,500 265,779,212 31.908 31.98 31.80 31.98 30.98 33.20 8,329,500 31.908 -0.87%
2026-05-11 0 32.26 32.26 32.28 30.00 35.50 25,003,100 830,180,273 33.203 32.26 32.26 32.28 30.00 35.50 25,003,100 33.203 7.82%
2026-05-08 0 29.92 29.92 29.96 29.34 31.78 12,712,200 387,801,136 30.506 29.92 29.92 29.96 29.34 31.78 12,712,200 30.506 -1.06%
2026-05-07 0 30.24 30.24 30.26 26.52 32.00 20,331,500 596,945,777 29.361 30.24 30.24 30.26 26.52 32.00 20,331,500 29.361 12.42%
2026-05-06 0 26.90 26.90 26.92 26.60 29.52 7,259,650 199,325,529 27.457 26.90 26.90 26.92 26.60 29.52 7,259,650 27.457 -6.21%
2026-05-05 0 28.68 28.66 28.78 27.84 29.30 2,031,700 58,021,980 28.558 28.68 28.66 28.78 27.84 29.30 2,031,700 28.558 3.09%
2026-05-04 0 27.82 27.82 28.16 27.44 29.00 1,456,060 41,144,148 28.257 27.82 27.82 28.16 27.44 29.00 1,456,060 28.257 -0.71%
2026-04-30 0 28.02 28.02 28.04 27.76 30.88 9,219,987 266,524,397 28.907 28.02 28.02 28.04 27.76 30.88 9,219,987 28.907 -8.43%
2026-04-29 0 30.60 30.60 30.62 29.54 33.78 15,431,815 483,314,796 31.319 30.60 30.60 30.62 29.54 33.78 15,431,815 31.319 -6.31%
2026-04-28 0 32.66 32.60 32.66 30.60 35.30 24,176,702 798,606,836 33.032 32.66 32.60 32.66 30.60 35.30 24,176,702 33.032 -0.49%
2026-04-27 0 32.82 32.82 32.84 32.50 39.86 39,185,960 1,419,066,378 36.214 32.82 32.82 32.84 32.50 39.86 39,185,960 36.214 -6.01%
2026-04-24 0 34.92 34.92 34.94 25.44 36.02 58,467,331 1,880,024,152 32.155 34.92 34.92 34.94 25.44 36.02 58,467,331 32.155 33.79%
2026-04-23 0 26.10 26.10 26.12 25.64 31.76 16,160,600 444,130,322 27.482 26.10 26.10 26.12 25.64 31.76 16,160,600 27.482 -15.31%
2026-04-22 0 30.82 30.80 30.82 30.58 37.20 11,989,400 395,278,576 32.969 30.82 30.80 30.82 30.58 37.20 11,989,400 32.969 -16.11%
2026-04-21 0 36.74 36.72 36.74 36.10 39.12 9,044,900 337,560,665 37.321 36.74 36.72 36.74 36.10 39.12 9,044,900 37.321 -1.34%
2026-04-20 0 37.24 37.24 37.26 35.90 46.28 18,505,852 738,219,660 39.891 37.24 37.24 37.26 35.90 46.28 18,505,852 39.891 -12.46%
2026-04-17 0 42.54 42.52 42.54 42.50 56.25 14,261,785 653,551,792 45.825 42.54 42.52 42.54 42.50 56.25 14,261,785 45.825 -24.04%
2026-04-16 0 56.00 56.00 56.05 53.20 68.50 10,992,265 624,190,638 56.785 56.00 56.00 56.05 53.20 68.50 10,992,265 56.785 -14.96%
2026-04-15 0 65.85 65.65 65.85 62.10 68.80 8,214,218 540,758,899 65.832 65.85 65.65 65.85 62.10 68.80 8,214,218 65.832 3.78%
2026-04-14 0 63.45 63.40 63.45 55.65 76.80 17,954,235 1,170,406,734 65.188 63.45 63.40 63.45 55.65 76.80 17,954,235 65.188 14.74%
2026-04-13 0 55.30 55.30 55.35 49.70 55.40 2,384,400 126,623,402 53.105 55.30 55.30 55.35 49.70 55.40 2,384,400 53.105 9.40%
2026-04-10 0 50.55 50.50 50.55 50.00 58.35 2,064,800 110,363,415 53.450 50.55 50.50 50.55 50.00 58.35 2,064,800 53.450 -11.08%
2026-04-09 0 56.85 56.80 56.85 51.35 58.70 3,301,200 182,047,075 55.146 56.85 56.80 56.85 51.35 58.70 3,301,200 55.146 7.37%
2026-04-08 0 52.95 52.90 52.95 48.22 53.20 2,526,300 130,910,532 51.819 52.95 52.90 52.95 48.22 53.20 2,526,300 51.819 5.90%
2026-04-02 0 50.00 49.98 50.00 47.24 51.60 2,308,100 114,316,664 49.529 50.00 49.98 50.00 47.24 51.60 2,308,100 49.528 4.56%
2026-04-01 0 47.82 47.82 48.00 44.12 48.40 2,266,700 106,139,296 46.826 47.82 47.82 48.00 44.12 48.40 2,266,700 46.825 5.94%
2026-03-31 0 45.14 45.14 45.18 41.00 45.50 2,391,500 105,517,662 44.122 45.14 45.14 45.18 41.00 45.50 2,391,500 44.122 8.25%
2026-03-30 0 41.70 41.70 41.76 38.50 42.20 4,033,800 161,370,966 40.005 41.70 41.70 41.76 38.50 42.20 4,033,800 40.005 3.63%
2026-03-27 0 40.24 40.14 40.26 39.62 43.76 4,064,950 170,361,392 41.910 40.24 40.14 40.26 39.62 43.76 4,064,950 41.910 -4.78%
2026-03-26 0 42.26 42.26 42.48 42.02 46.18 3,104,900 135,602,778 43.674 42.26 42.26 42.48 42.02 46.18 3,104,900 43.674 -8.49%
2026-03-25 0 46.18 46.18 46.28 45.18 49.92 3,457,400 164,411,145 47.553 46.18 46.18 46.28 45.18 49.92 3,457,400 47.553 -2.12%
2026-03-24 0 47.18 47.18 47.26 46.54 50.50 3,090,100 147,554,549 47.751 47.18 47.18 47.26 46.54 50.50 3,090,100 47.751 -2.92%
2026-03-23 0 48.60 48.58 48.60 47.90 59.50 4,298,520 233,322,995 54.280 48.60 48.58 48.60 47.90 59.50 4,298,520 54.280 -2.80%
2026-03-20 0 50.00 49.74 50.00 47.14 59.20 2,928,300 152,442,430 52.058 50.00 49.74 50.00 47.14 59.20 2,928,300 52.058 5.84%
2026-03-19 0 47.24 47.18 47.26 43.92 48.76 1,210,250 56,184,132 46.424 47.24 47.18 47.26 43.92 48.76 1,210,250 46.424 1.72%
2026-03-18 0 46.44 46.44 46.46 44.54 47.18 886,400 40,782,502 46.009 46.44 46.44 46.46 44.54 47.18 886,400 46.009 2.38%
2026-03-17 0 45.36 45.00 45.36 44.20 46.88 577,610 25,912,904 44.862 45.36 45.00 45.36 44.20 46.88 577,610 44.862 2.39%
2026-03-16 0 44.30 44.30 44.38 44.02 49.00 458,840 20,705,392 45.126 44.30 44.30 44.38 44.02 49.00 458,840 45.126 -6.34%
2026-03-13 0 47.30 47.10 47.30 47.10 51.65 548,670 26,968,677 49.153 47.30 47.10 47.30 47.10 51.65 548,670 49.153 -6.80%
2026-03-12 0 50.75 50.75 50.80 49.92 52.65 844,700 42,942,348 50.837 50.75 50.75 50.80 49.92 52.65 844,700 50.837 1.50%
2026-03-11 0 50.00 49.70 50.00 47.36 57.00 1,452,610 75,764,506 52.158 50.00 49.70 50.00 47.36 57.00 1,452,610 52.157 5.71%
2026-03-10 0 47.30 46.88 47.30 44.98 48.78 1,085,710 50,653,692 46.655 47.30 46.88 47.30 44.98 48.78 1,085,710 46.655 5.11%
2026-03-09 0 45.00 44.28 45.00 42.02 51.95 706,100 31,698,464 44.892 45.00 44.28 45.00 42.02 51.95 706,100 44.892 -11.15%
2026-03-06 0 50.65 50.65 51.10 50.15 52.50 1,037,300 53,303,162 51.386 50.65 50.65 51.10 50.15 52.50 1,037,300 51.386 -1.27%
2026-03-05 0 51.30 51.30 51.95 51.05 53.20 1,167,000 60,837,710 52.132 51.30 51.30 51.95 51.05 53.20 1,167,000 52.132 0.59%
2026-03-04 0 51.00 50.85 51.20 49.86 52.50 1,044,300 53,144,903 50.891 51.00 50.85 51.20 49.86 52.50 1,044,300 50.890 -2.02%
2026-03-03 0 52.05 51.70 52.05 51.00 53.40 978,448 51,172,040 52.299 52.05 51.70 52.05 51.00 53.40 978,448 52.299 0.39%
2026-03-02 0 51.85 51.80 51.85 50.30 55.50 436,820 22,604,873 51.749 51.85 51.80 51.85 50.30 55.50 436,820 51.749 -7.66%
2026-02-27 0 56.15 54.90 56.15 51.00 56.15 517,620 27,488,865 53.106 56.15 54.90 56.15 51.00 56.15 517,620 53.106 3.12%
2026-02-26 0 54.45 54.45 54.80 54.10 57.20 368,550 20,397,162 55.344 54.45 54.45 54.80 54.10 57.20 368,550 55.344 -3.29%
2026-02-25 0 56.30 56.30 56.65 55.80 58.50 396,100 22,475,735 56.743 56.30 56.30 56.65 55.80 58.50 396,100 56.743 -1.23%
2026-02-24 0 57.00 56.40 57.00 55.15 58.80 395,900 22,426,715 56.647 57.00 56.40 57.00 55.15 58.80 395,900 56.647 -2.23%
2026-02-23 0 58.30 58.00 58.30 56.00 59.65 526,230 30,721,498 58.380 58.30 58.00 58.30 56.00 59.65 526,230 58.380 4.11%
2026-02-20 0 56.00 55.85 56.00 55.00 58.50 376,800 21,244,765 56.382 56.00 55.85 56.00 55.00 58.50 376,800 56.382 -2.61%
2026-02-16 0 57.50 57.00 57.50 54.05 58.20 294,500 16,438,370 55.818 57.50 57.00 57.50 54.05 58.20 294,500 55.818 4.17%
2026-02-13 0 55.20 55.05 55.40 53.70 57.40 393,400 21,672,930 55.091 55.20 55.05 55.40 53.70 57.40 393,400 55.091 -4.00%
2026-02-12 0 57.50 57.00 57.50 55.10 57.80 385,200 21,738,179 56.434 57.50 57.00 57.50 55.10 57.80 385,200 56.433 0.97%
2026-02-11 0 56.95 56.95 57.05 54.00 61.75 365,900 21,324,573 58.280 56.95 56.95 57.05 54.00 61.75 365,900 58.280 -5.08%
2026-02-10 0 60.00 59.90 60.00 57.80 60.80 535,300 31,489,195 58.825 60.00 59.90 60.00 57.80 60.80 535,300 58.825 3.27%
2026-02-09 0 58.10 58.05 58.15 56.75 58.90 552,700 32,008,080 57.912 58.10 58.05 58.15 56.75 58.90 552,700 57.912 1.84%
2026-02-06 0 57.05 57.05 57.80 52.15 58.50 500,900 28,347,155 56.592 57.05 57.05 57.80 52.15 58.50 500,900 56.592 5.45%
2026-02-05 0 54.10 54.10 54.85 52.95 56.75 471,000 25,566,070 54.280 54.10 54.10 54.85 52.95 56.75 471,000 54.280 0.19%
2026-02-04 0 54.00 54.00 54.40 53.00 57.00 429,500 23,871,100 55.579 54.00 54.00 54.40 53.00 57.00 429,500 55.579 -1.73%
2026-02-03 0 54.95 54.45 54.95 53.50 56.40 493,700 27,170,088 55.034 54.95 54.45 54.95 53.50 56.40 493,700 55.034 0.37%
2026-02-02 0 54.75 54.65 55.20 54.15 59.00 463,300 25,641,557 55.346 54.75 54.65 55.20 54.15 59.00 463,300 55.345 -6.81%
2026-01-30 0 58.75 58.50 58.75 56.05 60.35 415,500 23,998,530 57.758 58.75 58.50 58.75 56.05 60.35 415,500 57.758 -2.65%
2026-01-29 0 60.35 60.20 60.35 60.00 64.50 427,300 26,316,550 61.588 60.35 60.20 60.35 60.00 64.50 427,300 61.588 -4.89%
2026-01-28 0 63.45 63.00 63.45 60.65 64.20 495,800 31,230,660 62.990 63.45 63.00 63.45 60.65 64.20 495,800 62.990 2.59%
2026-01-27 0 61.85 61.75 61.85 55.70 61.90 618,400 36,747,475 59.424 61.85 61.75 61.85 55.70 61.90 618,400 59.423 10.74%
2026-01-26 0 55.85 55.35 55.85 54.05 56.60 550,000 30,591,547 55.621 55.85 55.35 55.85 54.05 56.60 550,000 55.621 -1.15%
2026-01-23 0 56.50 56.00 56.50 55.50 59.30 538,700 30,749,100 57.080 56.50 56.00 56.50 55.50 59.30 538,700 57.080 -4.48%
2026-01-22 0 59.15 58.90 59.15 55.40 60.00 620,260 35,850,268 57.799 59.15 58.90 59.15 55.40 60.00 620,260 57.799 6.77%
2026-01-21 0 55.40 55.35 55.40 53.00 58.60 573,300 31,585,943 55.095 55.40 55.35 55.40 53.00 58.60 573,300 55.095 -5.46%
2026-01-20 0 58.60 58.60 58.65 56.05 65.20 771,530 45,120,745 58.482 58.60 58.60 58.65 56.05 65.20 771,530 58.482 -9.57%
2026-01-19 0 64.80 64.35 64.80 58.00 66.00 1,634,600 104,411,175 63.876 64.80 64.35 64.80 58.00 66.00 1,634,600 63.876 8.09%
2026-01-16 0 59.95 59.90 59.95 52.30 60.45 1,465,200 84,909,270 57.951 59.95 59.90 59.95 52.30 60.45 1,465,200 57.951 14.63%
2026-01-15 0 52.30 52.30 52.35 45.98 54.75 1,151,800 56,634,669 49.171 52.30 52.30 52.35 45.98 54.75 1,151,800 49.171 13.79%
2026-01-14 0 45.96 45.90 45.96 44.88 48.00 463,300 21,545,838 46.505 45.96 45.90 45.96 44.88 48.00 463,300 46.505 -1.37%
2026-01-13 0 46.60 46.52 46.60 42.42 47.00 765,940 34,662,463 45.255 46.60 46.52 46.60 42.42 47.00 765,940 45.255 14.33%
2026-01-09 0 40.76 40.40 40.76 40.20 42.74 300,400 12,226,961 40.702 40.76 40.40 40.76 40.20 42.74 300,400 40.702 1.14%
2026-01-08 0 40.30 40.02 40.30 38.64 40.60 312,800 12,417,812 39.699 40.30 40.02 40.30 38.64 40.60 312,800 39.699 2.03%
2026-01-07 0 39.50 39.44 39.50 39.28 40.00 280,500 11,122,652 39.653 39.50 39.44 39.50 39.28 40.00 280,500 39.653 -0.65%
2026-01-06 0 39.76 39.66 39.76 38.98 40.00 307,700 12,135,292 39.439 39.76 39.66 39.76 38.98 40.00 307,700 39.439 1.33%
2026-01-05 0 39.24 39.20 39.24 38.44 40.58 271,500 10,701,304 39.416 39.24 39.20 39.24 38.44 40.58 271,500 39.415 0.72%
2025-12-31 0 38.96 38.96 39.00 37.50 41.00 332,840 12,837,833 38.571 38.96 38.96 39.00 37.50 41.00 332,840 38.571 3.51%
2025-12-30 0 37.64 37.40 37.64 37.40 39.50 286,200 10,939,906 38.225 37.64 37.40 37.64 37.40 39.50 286,200 38.225 -5.62%
2025-12-29 0 39.88 39.50 39.90 39.00 41.82 280,500 11,197,497 39.920 39.88 39.50 39.90 39.00 41.82 280,500 39.920 -4.64%
2025-12-24 0 41.82 41.52 41.80 41.28 42.24 258,000 10,764,582 41.723 41.82 41.52 41.80 41.28 42.24 258,000 41.723 0.14%
2025-12-23 0 41.76 41.30 41.74 40.04 43.00 311,500 12,779,057 41.024 41.76 41.30 41.74 40.04 43.00 311,500 41.024 -1.51%
2025-12-22 0 42.40 42.30 42.40 36.88 43.50 886,500 36,798,918 41.510 42.40 42.30 42.40 36.88 43.50 886,500 41.510 14.97%
2025-12-19 0 36.88 36.88 37.26 35.96 38.98 306,900 11,532,195 37.576 36.88 36.88 37.26 35.96 38.98 306,900 37.576 2.16%
2025-12-18 0 36.10 36.10 36.12 35.52 38.98 662,800 24,064,096 36.307 36.10 36.10 36.12 35.52 38.98 662,800 36.307 -9.30%
2025-12-17 0 39.80 39.80 39.88 38.40 47.20 1,534,926 63,264,264 41.217 39.80 39.80 39.88 38.40 47.20 1,534,926 41.216 -9.13%
2025-12-16 0 43.80 43.80 43.88 37.84 49.30 8,732,200 353,953,868 40.534 43.80 43.80 43.88 37.84 49.30 8,732,200 40.534

Webb-site Database - Powered By Linux Group

Back to top