Guoxia Technology Co., Ltd.: H HKD

• Key Data

Exchange	Code	Listed	Last trade	Delisted
HK Main	02655	2025-12-16			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-02-04	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

---