Shanghai Biren Technology Co., Ltd.: H HKD

• Key Data

Exchange	Code	Listed	Last trade	Delisted
HK Main	06082	2026-01-02			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
2026-02-03	0	33.20	33.20	33.24	31.66	33.94	3,727,925	121,836,196	32.682	33.20	33.20	33.24	31.66	33.94	3,727,925	32.682	1.22%
2026-02-02	0	32.80	32.80	32.82	32.06	34.58	4,104,300	135,750,111	33.075	32.80	32.80	32.82	32.06	34.58	4,104,300	33.075	-5.75%
2026-01-30	0	34.80	34.80	34.84	34.20	35.90	3,309,860	115,564,892	34.915	34.80	34.80	34.84	34.20	35.90	3,309,860	34.915	-1.14%
2026-01-29	0	35.20	35.02	35.20	34.66	36.28	4,344,440	153,518,518	35.337	35.20	35.02	35.20	34.66	36.28	4,344,440	35.337	-3.30%
2026-01-28	0	36.40	36.30	36.40	34.70	37.00	5,641,300	204,265,210	36.209	36.40	36.30	36.40	34.70	37.00	5,641,300	36.209	5.20%
2026-01-27	0	34.60	34.60	34.74	34.02	35.50	6,449,040	225,084,365	34.902	34.60	34.60	34.74	34.02	35.50	6,449,040	34.902	0.99%
2026-01-26	0	34.26	34.26	34.52	33.62	35.96	6,213,930	213,901,715	34.423	34.26	34.26	34.52	33.62	35.96	6,213,930	34.423	-4.30%
2026-01-23	0	35.80	35.76	35.80	35.60	37.46	6,341,992	227,849,993	35.927	35.80	35.76	35.80	35.60	37.46	6,341,992	35.927	-2.98%
2026-01-22	0	36.90	36.88	36.90	36.18	37.84	6,718,880	248,993,372	37.059	36.90	36.88	36.90	36.18	37.84	6,718,880	37.059	2.96%
2026-01-21	0	35.84	35.84	35.88	35.28	36.96	6,878,520	246,333,599	35.812	35.84	35.84	35.88	35.28	36.96	6,878,520	35.812	-2.87%
2026-01-20	0	36.90	36.86	36.90	36.36	38.92	5,153,796	191,384,136	37.135	36.90	36.86	36.90	36.36	38.92	5,153,796	37.135	-3.10%
2026-01-19	0	38.08	38.06	38.08	37.50	39.40	3,967,514	152,828,429	38.520	38.08	38.06	38.08	37.50	39.40	3,967,514	38.520	-0.16%
2026-01-16	0	38.14	38.14	38.18	37.10	38.88	5,817,132	219,846,170	37.793	38.14	38.14	38.18	37.10	38.88	5,817,132	37.793	-0.16%
2026-01-15	0	38.20	38.18	38.20	36.88	39.00	4,492,893	170,900,952	38.038	38.20	38.18	38.20	36.88	39.00	4,492,893	38.038	1.00%
2026-01-14	0	37.82	37.80	37.82	35.80	38.48	10,936,549	409,486,373	37.442	37.82	37.80	37.82	35.80	38.48	10,936,549	37.442	0.48%
2026-01-13	0	37.64	37.52	37.64	37.10	41.76	16,985,622	652,416,738	38.410	37.64	37.52	37.64	37.10	41.76	16,985,622	38.410	10.51%
2026-01-09	0	34.06	34.06	34.08	32.06	34.82	11,707,108	391,354,961	33.429	34.06	34.06	34.08	32.06	34.82	11,707,108	33.429	1.31%
2026-01-08	0	33.62	33.62	33.66	32.60	34.74	14,894,505	503,728,897	33.820	33.62	33.62	33.66	32.60	34.74	14,894,505	33.820	1.51%
2026-01-07	0	33.12	33.12	33.16	31.02	33.68	18,897,678	622,172,690	32.923	33.12	33.12	33.16	31.02	33.68	18,897,678	32.923	6.84%
2026-01-06	0	31.00	30.98	31.00	30.10	33.20	21,331,023	668,802,410	31.354	31.00	30.98	31.00	30.10	33.20	21,331,023	31.354	-6.63%
2026-01-05	0	33.20	33.14	33.20	32.02	35.80	30,359,694	1,023,110,713	33.700	33.20	33.14	33.20	32.02	35.80	30,359,694	33.700

---

Webb-site Database - Powered By Linux Group

Back to top

---