Shanghai Biren Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06082  2026-01-02    
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 51.80 51.80 51.85 50.60 60.00 10,301,498 549,465,730 53.338 51.80 51.80 51.85 50.60 60.00 10,301,498 53.338 -6.24%
2026-05-13 0 55.25 55.20 55.25 52.45 56.15 5,290,125 288,921,133 54.615 55.25 55.20 55.25 52.45 56.15 5,290,125 54.615 0.18%
2026-05-12 0 55.15 55.10 55.15 54.60 58.30 5,194,405 288,735,411 55.586 55.15 55.10 55.15 54.60 58.30 5,194,405 55.586 -2.56%
2026-05-11 0 56.60 56.50 56.60 56.00 60.10 9,083,651 521,288,853 57.388 56.60 56.50 56.60 56.00 60.10 9,083,651 57.388 -0.09%
2026-05-08 0 56.65 56.65 56.70 54.55 57.55 7,408,957 415,155,045 56.034 56.65 56.65 56.70 54.55 57.55 7,408,957 56.034 -3.25%
2026-05-07 0 58.55 58.50 58.55 51.85 60.45 17,553,161 1,002,463,845 57.110 58.55 58.50 58.55 51.85 60.45 17,553,161 57.110 14.80%
2026-05-06 0 51.00 50.95 51.00 48.64 52.00 13,851,669 694,596,433 50.145 51.00 50.95 51.00 48.64 52.00 13,851,669 50.145 8.51%
2026-05-05 0 47.00 47.00 47.10 46.10 48.26 3,289,918 155,586,934 47.292 47.00 47.00 47.10 46.10 48.26 3,289,918 47.292 -3.49%
2026-05-04 0 48.70 48.70 48.72 47.50 51.20 11,516,300 562,359,355 48.832 48.70 48.70 48.72 47.50 51.20 11,516,300 48.832 4.51%
2026-04-30 0 46.60 46.60 46.66 42.40 47.60 9,375,360 431,281,932 46.002 46.60 46.60 46.66 42.40 47.60 9,375,360 46.002 8.22%
2026-04-29 0 43.06 43.02 43.06 42.48 46.48 8,496,100 369,401,856 43.479 43.06 43.02 43.06 42.48 46.48 8,496,100 43.479 -5.45%
2026-04-28 0 45.54 45.30 45.54 44.18 47.92 6,778,550 312,976,702 46.172 45.54 45.30 45.54 44.18 47.92 6,778,550 46.172 1.20%
2026-04-27 0 45.00 44.78 45.00 43.82 48.24 9,230,000 419,467,416 45.446 45.00 44.78 45.00 43.82 48.24 9,230,000 45.446 -2.81%
2026-04-24 0 46.30 46.30 46.56 43.40 48.30 10,601,800 491,055,820 46.318 46.30 46.30 46.56 43.40 48.30 10,601,800 46.318 4.04%
2026-04-23 0 44.50 44.50 44.60 44.12 48.98 6,263,398 283,926,628 45.331 44.50 44.50 44.60 44.12 48.98 6,263,398 45.331 -7.29%
2026-04-22 0 48.00 47.94 48.00 45.12 48.12 7,049,385 329,500,950 46.742 48.00 47.94 48.00 45.12 48.12 7,049,385 46.742 0.46%
2026-04-21 0 47.78 47.68 47.78 45.36 49.78 10,523,700 498,709,698 47.389 47.78 47.68 47.78 45.36 49.78 10,523,700 47.389 -2.49%
2026-04-20 0 49.00 49.00 49.02 48.36 51.55 9,242,206 457,869,430 49.541 49.00 49.00 49.02 48.36 51.55 9,242,206 49.541 2.51%
2026-04-17 0 47.80 47.80 47.82 45.60 49.20 11,885,537 561,553,907 47.247 47.80 47.80 47.82 45.60 49.20 11,885,537 47.247 -2.17%
2026-04-16 0 48.86 48.80 48.86 38.72 49.26 35,003,998 1,580,753,394 45.159 48.86 48.80 48.86 38.72 49.26 35,003,998 45.159 26.65%
2026-04-15 0 38.58 38.50 38.58 35.84 40.20 17,389,832 669,974,899 38.527 38.58 38.50 38.58 35.84 40.20 17,389,832 38.527 6.57%
2026-04-14 0 36.20 36.18 36.20 35.66 37.30 7,559,786 275,823,668 36.486 36.20 36.18 36.20 35.66 37.30 7,559,786 36.486 3.43%
2026-04-13 0 35.00 35.00 35.04 34.24 36.30 4,941,600 174,923,610 35.398 35.00 35.00 35.04 34.24 36.30 4,941,600 35.398 -0.85%
2026-04-10 0 35.30 35.22 35.30 34.06 35.98 6,926,370 242,705,943 35.041 35.30 35.22 35.30 34.06 35.98 6,926,370 35.041 2.74%
2026-04-09 0 34.36 34.36 34.38 31.84 35.68 13,930,795 482,531,724 34.638 34.36 34.36 34.38 31.84 35.68 13,930,795 34.638 5.21%
2026-04-08 0 32.66 32.60 32.66 31.28 33.40 9,966,276 325,758,905 32.686 32.66 32.60 32.66 31.28 33.40 9,966,276 32.686 10.71%
2026-04-02 0 29.50 29.44 29.50 29.00 31.88 3,978,800 118,766,926 29.850 29.50 29.44 29.50 29.00 31.88 3,978,800 29.850 -6.65%
2026-04-01 0 31.60 31.56 31.62 29.80 32.10 7,158,270 222,136,052 31.032 31.60 31.56 31.62 29.80 32.10 7,158,270 31.032 9.65%
2026-03-31 0 28.82 28.82 28.90 28.50 30.90 4,470,680 132,082,853 29.544 28.82 28.82 28.90 28.50 30.90 4,470,680 29.544 1.62%
2026-03-30 0 28.36 28.26 28.38 27.36 28.82 2,481,000 69,287,698 27.927 28.36 28.26 28.38 27.36 28.82 2,481,000 27.927 -0.77%
2026-03-27 0 28.58 28.58 28.70 28.42 29.84 3,033,460 88,053,932 29.028 28.58 28.58 28.70 28.42 29.84 3,033,460 29.028 -2.46%
2026-03-26 0 29.30 29.28 29.30 29.10 31.10 2,739,210 81,196,987 29.643 29.30 29.28 29.30 29.10 31.10 2,739,210 29.642 -4.56%
2026-03-25 0 30.70 30.70 30.76 29.62 31.10 4,657,350 142,096,904 30.510 30.70 30.70 30.76 29.62 31.10 4,657,350 30.510 5.28%
2026-03-24 0 29.16 29.16 29.18 27.32 29.86 6,164,800 177,108,531 28.729 29.16 29.16 29.18 27.32 29.86 6,164,800 28.729 3.77%
2026-03-23 0 28.10 28.06 28.10 28.00 31.00 8,931,400 261,193,595 29.244 28.10 28.06 28.10 28.00 31.00 8,931,400 29.244 -11.13%
2026-03-20 0 31.62 31.40 31.62 31.16 32.60 3,665,201 116,493,989 31.784 31.62 31.40 31.62 31.16 32.60 3,665,201 31.784 1.67%
2026-03-19 0 31.10 31.08 31.10 31.10 32.32 6,408,020 202,413,685 31.588 31.10 31.08 31.10 31.10 32.32 6,408,020 31.588 -6.94%
2026-03-18 0 33.42 33.40 33.42 31.72 33.88 8,355,460 273,385,761 32.719 33.42 33.40 33.42 31.72 33.88 8,355,460 32.719 3.40%
2026-03-17 0 32.32 32.32 32.36 32.30 34.32 4,505,456 149,727,683 33.233 32.32 32.32 32.36 32.30 34.32 4,505,456 33.233 -5.22%
2026-03-16 0 34.10 34.04 34.10 31.58 34.10 5,485,800 182,451,840 33.259 34.10 34.04 34.10 31.58 34.10 5,485,800 33.259 5.70%
2026-03-13 0 32.26 32.26 32.30 32.16 33.22 2,644,100 86,109,762 32.567 32.26 32.26 32.30 32.16 33.22 2,644,100 32.567 -2.89%
2026-03-12 0 33.22 33.20 33.22 32.60 34.78 3,561,600 119,131,178 33.449 33.22 33.20 33.22 32.60 34.78 3,561,600 33.449 -1.83%
2026-03-11 0 33.84 33.82 33.84 33.40 35.40 5,632,272 192,909,998 34.251 33.84 33.82 33.84 33.40 35.40 5,632,272 34.251 -1.57%
2026-03-10 0 34.38 34.38 34.40 32.30 34.76 7,755,400 261,326,070 33.696 34.38 34.38 34.40 32.30 34.76 7,755,400 33.696 9.28%
2026-03-09 0 31.46 31.44 31.46 30.10 31.50 4,851,266 149,199,806 30.755 31.46 31.44 31.46 30.10 31.50 4,851,266 30.755 -3.02%
2026-03-06 0 32.44 32.44 32.46 31.68 32.88 2,094,855 68,159,643 32.537 32.44 32.44 32.46 31.68 32.88 2,094,855 32.537 0.12%
2026-03-05 0 32.40 32.38 32.40 31.80 32.96 4,375,100 141,419,345 32.324 32.40 32.38 32.40 31.80 32.96 4,375,100 32.324 2.92%
2026-03-04 0 31.48 31.46 31.52 30.80 32.80 5,846,098 183,834,878 31.446 31.48 31.46 31.52 30.80 32.80 5,846,098 31.446 -2.24%
2026-03-03 0 32.20 32.20 32.26 32.16 35.32 6,333,588 210,982,596 33.312 32.20 32.20 32.26 32.16 35.32 6,333,588 33.312 -6.50%
2026-03-02 0 34.44 34.42 34.44 33.86 37.80 11,968,810 419,319,449 35.034 34.44 34.42 34.44 33.86 37.80 11,968,810 35.034 -9.42%
2026-02-27 0 38.02 38.00 38.02 37.14 38.52 6,566,368 247,268,575 37.657 38.02 38.00 38.02 37.14 38.52 6,566,368 37.657 -3.01%
2026-02-26 0 39.20 39.20 39.22 38.02 40.26 7,554,828 296,232,266 39.211 39.20 39.20 39.22 38.02 40.26 7,554,828 39.211 2.03%
2026-02-25 0 38.42 38.42 38.44 38.28 41.98 8,382,029 328,989,133 39.249 38.42 38.42 38.44 38.28 41.98 8,382,029 39.249 -5.93%
2026-02-24 0 40.84 40.82 40.84 37.12 41.42 12,694,037 504,763,075 39.764 40.84 40.82 40.84 37.12 41.42 12,694,037 39.764 4.72%
2026-02-23 0 39.00 38.98 39.00 35.04 40.60 19,250,893 749,836,405 38.951 39.00 38.98 39.00 35.04 40.60 19,250,893 38.951 9.61%
2026-02-20 0 35.58 35.52 35.58 35.20 37.08 4,160,290 148,698,121 35.742 35.58 35.52 35.58 35.20 37.08 4,160,290 35.742 -1.88%
2026-02-16 0 36.26 36.20 36.28 35.36 37.36 2,971,600 108,451,075 36.496 36.26 36.20 36.28 35.36 37.36 2,971,600 36.496 0.72%
2026-02-13 0 36.00 35.90 36.00 35.16 36.98 5,716,461 204,883,340 35.841 36.00 35.90 36.00 35.16 36.98 5,716,461 35.841 -2.33%
2026-02-12 0 36.86 36.72 36.86 33.70 37.60 11,435,712 411,020,899 35.942 36.86 36.72 36.86 33.70 37.60 11,435,712 35.942 9.70%
2026-02-11 0 33.60 33.58 33.60 33.60 35.04 2,156,921 73,676,275 34.158 33.60 33.58 33.60 33.60 35.04 2,156,921 34.158 -3.61%
2026-02-10 0 34.86 34.86 34.88 32.86 35.38 5,828,020 200,275,360 34.364 34.86 34.86 34.88 32.86 35.38 5,828,020 34.364 3.57%
2026-02-09 0 33.66 33.66 33.68 32.08 33.66 3,949,440 130,690,377 33.091 33.66 33.66 33.68 32.08 33.66 3,949,440 33.091 5.92%
2026-02-06 0 31.78 31.78 32.00 30.80 32.36 3,946,470 126,050,381 31.940 31.78 31.78 32.00 30.80 32.36 3,946,470 31.940 -0.63%
2026-02-05 0 31.98 31.94 31.98 31.58 32.50 2,711,520 86,729,409 31.986 31.98 31.94 31.98 31.58 32.50 2,711,520 31.986 -2.68%
2026-02-04 0 32.86 32.86 32.90 32.42 33.40 1,699,712 55,917,880 32.898 32.86 32.86 32.90 32.42 33.40 1,699,712 32.898 -1.02%
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