USAS Building System (Shanghai) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02671 | 2025-12-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 3.950 | 3.950 | 3.970 | 3.810 | 4.000 | 54,900 | 215,034 | 3.9168 | 3.950 | 3.950 | 3.970 | 3.810 | 4.000 | 54,900 | 3.9168 | -1.25% |
| 2026-02-02 | 0 | 4.000 | 3.960 | 4.050 | 4.000 | 4.350 | 79,200 | 323,667 | 4.0867 | 4.000 | 3.960 | 4.050 | 4.000 | 4.350 | 79,200 | 4.0867 | -9.09% |
| 2026-01-30 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.880 | 136,800 | 620,742 | 4.5376 | 4.400 | 4.400 | 4.500 | 4.400 | 4.880 | 136,800 | 4.5376 | -12.00% |
| 2026-01-29 | 0 | 5.000 | 4.940 | 5.000 | 4.700 | 5.000 | 1,361,400 | 6,801,189 | 4.9957 | 5.000 | 4.940 | 5.000 | 4.700 | 5.000 | 1,361,400 | 4.9957 | 0.00% |
| 2026-01-28 | 0 | 5.000 | 4.910 | 5.000 | 4.690 | 5.000 | 42,600 | 206,277 | 4.8422 | 5.000 | 4.910 | 5.000 | 4.690 | 5.000 | 42,600 | 4.8422 | 1.83% |
| 2026-01-27 | 0 | 4.910 | 4.760 | 4.910 | 4.680 | 4.990 | 58,800 | 286,770 | 4.8770 | 4.910 | 4.760 | 4.910 | 4.680 | 4.990 | 58,800 | 4.8770 | 4.03% |
| 2026-01-26 | 0 | 4.720 | 4.720 | 4.810 | 4.540 | 5.080 | 172,200 | 813,417 | 4.7237 | 4.720 | 4.720 | 4.810 | 4.540 | 5.080 | 172,200 | 4.7237 | -8.17% |
| 2026-01-23 | 0 | 5.140 | - | 5.130 | 4.980 | 5.320 | 58,800 | 301,734 | 5.1315 | 5.140 | - | 5.130 | 4.980 | 5.320 | 58,800 | 5.1315 | -1.91% |
| 2026-01-22 | 0 | 5.240 | 5.100 | 5.250 | 5.090 | 5.300 | 76,500 | 394,377 | 5.1553 | 5.240 | 5.100 | 5.250 | 5.090 | 5.300 | 76,500 | 5.1553 | -3.68% |
| 2026-01-21 | 0 | 5.440 | 5.310 | 5.450 | 5.250 | 5.470 | 56,400 | 298,812 | 5.2981 | 5.440 | 5.310 | 5.450 | 5.250 | 5.470 | 56,400 | 5.2981 | 2.64% |
| 2026-01-20 | 0 | 5.300 | 5.370 | 5.480 | 5.150 | 6.060 | 137,400 | 775,953 | 5.6474 | 5.300 | 5.370 | 5.480 | 5.150 | 6.060 | 137,400 | 5.6474 | -12.54% |
| 2026-01-19 | 0 | 6.060 | 6.060 | 6.120 | 5.980 | 6.430 | 64,200 | 394,650 | 6.1472 | 6.060 | 6.060 | 6.120 | 5.980 | 6.430 | 64,200 | 6.1472 | -0.66% |
| 2026-01-16 | 0 | 6.100 | 6.080 | 6.190 | 5.980 | 6.500 | 99,600 | 616,335 | 6.1881 | 6.100 | 6.080 | 6.190 | 5.980 | 6.500 | 99,600 | 6.1881 | -1.45% |
| 2026-01-15 | 0 | 6.190 | 6.190 | 6.240 | 6.190 | 6.620 | 203,700 | 1,277,556 | 6.2718 | 6.190 | 6.190 | 6.240 | 6.190 | 6.620 | 203,700 | 6.2718 | -6.50% |
| 2026-01-14 | 0 | 6.620 | 6.620 | 6.890 | 6.500 | 7.110 | 93,000 | 632,484 | 6.8009 | 6.620 | 6.620 | 6.890 | 6.500 | 7.110 | 93,000 | 6.8009 | -5.56% |
| 2026-01-13 | 0 | 7.010 | 7.000 | 7.010 | 7.010 | 7.310 | 97,300 | 698,966 | 7.1836 | 7.010 | 7.000 | 7.010 | 7.010 | 7.310 | 97,300 | 7.1836 | -1.96% |
| 2026-01-09 | 0 | 7.150 | 7.040 | 7.150 | 6.720 | 7.200 | 85,800 | 600,750 | 7.0017 | 7.150 | 7.040 | 7.150 | 6.720 | 7.200 | 85,800 | 7.0017 | -1.38% |
| 2026-01-08 | 0 | 7.250 | 7.210 | 7.250 | 6.920 | 7.400 | 189,600 | 1,351,803 | 7.1298 | 7.250 | 7.210 | 7.250 | 6.920 | 7.400 | 189,600 | 7.1298 | -2.03% |
| 2026-01-07 | 0 | 7.400 | 7.400 | 7.440 | 7.380 | 8.280 | 341,700 | 2,586,120 | 7.5684 | 7.400 | 7.400 | 7.440 | 7.380 | 8.280 | 341,700 | 7.5684 | -9.09% |
| 2026-01-06 | 0 | 8.140 | 8.140 | 8.180 | 8.080 | 8.950 | 3,095,100 | 26,228,595 | 8.4742 | 8.140 | 8.140 | 8.180 | 8.080 | 8.950 | 3,095,100 | 8.4742 | -0.49% |
| 2026-01-05 | 0 | 8.180 | 8.180 | 8.190 | 8.110 | 8.600 | 716,700 | 6,040,656 | 8.4284 | 8.180 | 8.180 | 8.190 | 8.110 | 8.600 | 716,700 | 8.4284 | 13.61% |
| 2025-12-31 | 0 | 7.200 | 7.100 | 7.200 | 6.180 | 7.900 | 1,845,300 | 12,446,144 | 6.7448 | 7.200 | 7.100 | 7.200 | 6.180 | 7.900 | 1,845,300 | 6.7448 | -5.76% |
| 2025-12-30 | 0 | 7.640 | 7.500 | 7.640 | 7.400 | 12.00 | 13,859,700 | 123,739,283 | 8.9280 | 7.640 | 7.500 | 7.640 | 7.400 | 12.00 | 13,859,700 | 8.9280 |
Webb-site Database - Powered By Linux Group