Knowledge Atlas Technology Joint Stock Company Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02513 | 2026-01-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-05 | 0 | 919.5 | 919.0 | 919.5 | 915.0 | 963.0 | 582,294 | 540,781,413 | 928.71 | 919.5 | 919.0 | 919.5 | 915.0 | 963.0 | 582,294 | 928.71 | -3.92% |
| 2026-05-04 | 0 | 957.0 | 954.0 | 957.0 | 880.0 | 967.0 | 1,547,092 | 1,448,074,212 | 936.00 | 957.0 | 954.0 | 957.0 | 880.0 | 967.0 | 1,547,092 | 936.00 | 10.25% |
| 2026-04-30 | 0 | 868.0 | 867.5 | 868.0 | 798.0 | 891.0 | 1,613,664 | 1,377,510,723 | 853.65 | 868.0 | 867.5 | 868.0 | 798.0 | 891.0 | 1,613,664 | 853.65 | 6.31% |
| 2026-04-29 | 0 | 816.5 | 816.0 | 816.5 | 797.0 | 855.0 | 1,254,283 | 1,029,435,485 | 820.74 | 816.5 | 816.0 | 816.5 | 797.0 | 855.0 | 1,254,283 | 820.74 | 2.06% |
| 2026-04-28 | 0 | 800.0 | 800.0 | 801.0 | 788.0 | 920.0 | 2,524,243 | 2,093,598,967 | 829.40 | 800.0 | 800.0 | 801.0 | 788.0 | 920.0 | 2,524,243 | 829.40 | -12.52% |
| 2026-04-27 | 0 | 914.5 | 914.0 | 914.5 | 872.0 | 934.5 | 1,869,017 | 1,682,844,166 | 900.39 | 914.5 | 914.0 | 914.5 | 872.0 | 934.5 | 1,869,017 | 900.39 | -2.19% |
| 2026-04-24 | 0 | 935.0 | 934.0 | 935.0 | 896.0 | 1,076 | 3,082,522 | 2,959,803,426 | 960.19 | 935.0 | 934.0 | 935.0 | 896.0 | 1,076 | 3,082,522 | 960.19 | -9.05% |
| 2026-04-23 | 0 | 1,028 | 1,028 | 1,030 | 984.5 | 1,078 | 1,627,930 | 1,672,357,510 | 1,027.3 | 1,028 | 1,028 | 1,030 | 984.5 | 1,078 | 1,627,930 | 1,027.3 | 4.26% |
| 2026-04-22 | 0 | 986.0 | 985.0 | 986.0 | 927.5 | 1,029 | 1,368,849 | 1,361,950,814 | 994.96 | 986.0 | 985.0 | 986.0 | 927.5 | 1,029 | 1,368,849 | 994.96 | 3.79% |
| 2026-04-21 | 0 | 950.0 | 949.5 | 950.0 | 895.0 | 979.5 | 1,119,726 | 1,037,012,346 | 926.13 | 950.0 | 949.5 | 950.0 | 895.0 | 979.5 | 1,119,726 | 926.13 | -2.56% |
| 2026-04-20 | 0 | 975.0 | 973.5 | 975.0 | 895.0 | 1,030 | 2,074,290 | 2,013,329,243 | 970.61 | 975.0 | 973.5 | 975.0 | 895.0 | 1,030 | 2,074,290 | 970.61 | 9.43% |
| 2026-04-17 | 0 | 891.0 | 891.0 | 894.0 | 860.0 | 911.0 | 858,535 | 759,672,422 | 884.85 | 891.0 | 891.0 | 894.0 | 860.0 | 911.0 | 858,535 | 884.85 | 0.91% |
| 2026-04-16 | 0 | 883.0 | 883.0 | 883.5 | 839.0 | 919.0 | 1,218,511 | 1,086,358,657 | 891.55 | 883.0 | 883.0 | 883.5 | 839.0 | 919.0 | 1,218,511 | 891.55 | 1.85% |
| 2026-04-15 | 0 | 867.0 | 865.0 | 867.0 | 825.0 | 982.0 | 2,201,225 | 1,923,477,344 | 873.82 | 867.0 | 865.0 | 867.0 | 825.0 | 982.0 | 2,201,225 | 873.82 | -8.54% |
| 2026-04-14 | 0 | 948.0 | 948.0 | 948.5 | 937.0 | 1,010 | 1,255,461 | 1,220,986,176 | 972.54 | 948.0 | 948.0 | 948.5 | 937.0 | 1,010 | 1,255,461 | 972.54 | -0.99% |
| 2026-04-13 | 0 | 957.5 | 952.5 | 957.5 | 922.0 | 1,005 | 1,485,429 | 1,431,440,548 | 963.65 | 957.5 | 952.5 | 957.5 | 922.0 | 1,005 | 1,485,429 | 963.65 | 2.30% |
| 2026-04-10 | 0 | 936.0 | 936.0 | 937.0 | 918.0 | 970.0 | 1,309,480 | 1,235,766,579 | 943.71 | 936.0 | 936.0 | 937.0 | 918.0 | 970.0 | 1,309,480 | 943.71 | 0.70% |
| 2026-04-09 | 0 | 929.5 | 929.0 | 930.0 | 862.0 | 999.0 | 2,582,505 | 2,441,152,218 | 945.27 | 929.5 | 929.0 | 930.0 | 862.0 | 999.0 | 2,582,505 | 945.27 | 7.02% |
| 2026-04-08 | 0 | 868.5 | 866.0 | 868.5 | 837.0 | 925.0 | 2,786,329 | 2,478,758,148 | 889.61 | 868.5 | 866.0 | 868.5 | 837.0 | 925.0 | 2,786,329 | 889.61 | 11.49% |
| 2026-04-02 | 0 | 779.0 | 779.0 | 780.0 | 764.0 | 900.0 | 3,129,684 | 2,484,312,752 | 793.79 | 779.0 | 779.0 | 780.0 | 764.0 | 900.0 | 3,129,684 | 793.79 | -14.86% |
| 2026-04-01 | 0 | 915.0 | 915.0 | 915.5 | 797.5 | 938.0 | 5,671,600 | 4,981,476,639 | 878.32 | 915.0 | 915.0 | 915.5 | 797.5 | 938.0 | 5,671,600 | 878.32 | 31.94% |
| 2026-03-31 | 0 | 693.5 | 693.0 | 693.5 | 672.0 | 755.0 | 1,510,602 | 1,059,920,638 | 701.65 | 693.5 | 693.0 | 693.5 | 672.0 | 755.0 | 1,510,602 | 701.65 | -5.45% |
| 2026-03-30 | 0 | 733.5 | 733.5 | 734.0 | 642.5 | 750.0 | 1,862,526 | 1,318,398,296 | 707.86 | 733.5 | 733.5 | 734.0 | 642.5 | 750.0 | 1,862,526 | 707.85 | 9.81% |
| 2026-03-27 | 0 | 668.0 | 667.0 | 668.0 | 641.5 | 696.0 | 1,687,128 | 1,123,012,212 | 665.64 | 668.0 | 667.0 | 668.0 | 641.5 | 696.0 | 1,687,128 | 665.64 | -2.34% |
| 2026-03-26 | 0 | 684.0 | 684.0 | 685.0 | 683.0 | 790.0 | 1,879,730 | 1,359,011,092 | 722.98 | 684.0 | 684.0 | 685.0 | 683.0 | 790.0 | 1,879,730 | 722.98 | -10.00% |
| 2026-03-25 | 0 | 760.0 | 760.0 | 760.5 | 663.0 | 760.0 | 3,312,577 | 2,345,635,446 | 708.10 | 760.0 | 760.0 | 760.5 | 663.0 | 760.0 | 3,312,577 | 708.10 | 16.03% |
| 2026-03-24 | 0 | 655.0 | 655.0 | 655.5 | 595.0 | 655.0 | 1,821,358 | 1,144,328,257 | 628.28 | 655.0 | 655.0 | 655.5 | 595.0 | 655.0 | 1,821,358 | 628.28 | 11.02% |
| 2026-03-23 | 0 | 590.0 | 588.0 | 590.0 | 571.0 | 633.5 | 1,783,482 | 1,065,006,076 | 597.15 | 590.0 | 588.0 | 590.0 | 571.0 | 633.5 | 1,783,482 | 597.15 | -6.42% |
| 2026-03-20 | 0 | 630.5 | 630.0 | 630.5 | 615.0 | 690.0 | 1,980,638 | 1,278,106,890 | 645.30 | 630.5 | 630.0 | 630.5 | 615.0 | 690.0 | 1,980,638 | 645.30 | -4.32% |
| 2026-03-19 | 0 | 659.0 | 658.0 | 659.0 | 646.0 | 738.0 | 2,511,730 | 1,717,849,632 | 683.93 | 659.0 | 658.0 | 659.0 | 646.0 | 738.0 | 2,511,730 | 683.93 | -11.25% |
| 2026-03-18 | 0 | 742.5 | 742.0 | 742.5 | 624.0 | 765.0 | 4,439,353 | 3,108,176,749 | 700.14 | 742.5 | 742.0 | 742.5 | 624.0 | 765.0 | 4,439,353 | 700.14 | 19.47% |
| 2026-03-17 | 0 | 621.5 | 621.5 | 624.0 | 593.5 | 639.5 | 2,314,464 | 1,431,967,389 | 618.70 | 621.5 | 621.5 | 624.0 | 593.5 | 639.5 | 2,314,464 | 618.70 | 2.73% |
| 2026-03-16 | 0 | 605.0 | 605.0 | 605.5 | 543.5 | 615.0 | 3,778,080 | 2,214,881,385 | 586.25 | 605.0 | 605.0 | 605.5 | 543.5 | 615.0 | 3,778,080 | 586.25 | 14.15% |
| 2026-03-13 | 0 | 530.0 | 530.0 | 531.0 | 519.0 | 582.0 | 3,044,232 | 1,665,429,150 | 547.08 | 530.0 | 530.0 | 531.0 | 519.0 | 582.0 | 3,044,232 | 547.08 | -4.59% |
| 2026-03-12 | 0 | 555.5 | 555.5 | 556.0 | 545.5 | 633.5 | 3,103,968 | 1,801,864,171 | 580.50 | 555.5 | 555.5 | 556.0 | 545.5 | 633.5 | 3,103,968 | 580.50 | -8.86% |
| 2026-03-11 | 0 | 609.5 | 609.0 | 609.5 | 600.0 | 708.0 | 4,619,682 | 2,988,728,068 | 646.96 | 609.5 | 609.0 | 609.5 | 600.0 | 708.0 | 4,619,682 | 646.96 | -6.09% |
| 2026-03-10 | 0 | 649.0 | 648.5 | 649.0 | 587.0 | 697.0 | 7,467,565 | 4,783,106,337 | 640.52 | 649.0 | 648.5 | 649.0 | 587.0 | 697.0 | 7,467,565 | 640.52 | 12.87% |
| 2026-03-09 | 0 | 575.0 | 574.0 | 575.0 | 481.2 | 583.0 | 4,377,154 | 2,317,754,255 | 529.51 | 575.0 | 574.0 | 575.0 | 481.2 | 583.0 | 4,377,154 | 529.51 | 8.08% |
| 2026-03-06 | 0 | 532.0 | 531.5 | 532.0 | 505.0 | 553.5 | 1,380,878 | 743,317,672 | 538.29 | 532.0 | 531.5 | 532.0 | 505.0 | 553.5 | 1,380,878 | 538.29 | 2.31% |
| 2026-03-05 | 0 | 520.0 | 520.0 | 520.5 | 497.0 | 551.5 | 2,023,341 | 1,045,633,812 | 516.79 | 520.0 | 520.0 | 520.5 | 497.0 | 551.5 | 2,023,341 | 516.79 | 1.96% |
| 2026-03-04 | 0 | 510.0 | 509.5 | 510.0 | 500.0 | 578.0 | 2,355,798 | 1,265,909,013 | 537.36 | 510.0 | 509.5 | 510.0 | 500.0 | 578.0 | 2,355,798 | 537.36 | -3.41% |
| 2026-03-03 | 0 | 528.0 | 528.0 | 528.5 | 526.5 | 625.0 | 4,402,599 | 2,531,679,796 | 575.04 | 528.0 | 528.0 | 528.5 | 526.5 | 625.0 | 4,402,599 | 575.04 | -4.00% |
| 2026-03-02 | 0 | 550.0 | 550.0 | 550.5 | 544.0 | 610.0 | 1,719,691 | 982,361,996 | 571.24 | 550.0 | 550.0 | 550.5 | 544.0 | 610.0 | 1,719,691 | 571.24 | -4.35% |
| 2026-02-27 | 0 | 575.0 | 575.0 | 575.5 | 482.0 | 592.0 | 3,914,912 | 2,105,830,806 | 537.90 | 575.0 | 575.0 | 575.5 | 482.0 | 592.0 | 3,914,912 | 537.90 | 3.32% |
| 2026-02-26 | 0 | 556.5 | 556.0 | 556.5 | 553.0 | 600.0 | 1,858,203 | 1,071,155,071 | 576.45 | 556.5 | 556.0 | 556.5 | 553.0 | 600.0 | 1,858,203 | 576.45 | -0.71% |
| 2026-02-25 | 0 | 560.5 | 560.5 | 562.0 | 555.5 | 666.0 | 2,819,983 | 1,676,907,101 | 594.65 | 560.5 | 560.5 | 562.0 | 555.5 | 666.0 | 2,819,983 | 594.65 | -10.75% |
| 2026-02-24 | 0 | 628.0 | 628.0 | 630.0 | 525.0 | 698.0 | 5,089,620 | 3,155,070,873 | 619.90 | 628.0 | 628.0 | 630.0 | 525.0 | 698.0 | 5,089,620 | 619.90 | 12.14% |
| 2026-02-23 | 0 | 560.0 | 560.0 | 561.0 | 540.0 | 672.5 | 5,397,566 | 3,169,664,874 | 587.24 | 560.0 | 560.0 | 561.0 | 540.0 | 672.5 | 5,397,566 | 587.24 | -22.76% |
| 2026-02-20 | 0 | 725.0 | 725.0 | 728.0 | 532.5 | 725.0 | 5,266,887 | 3,241,357,670 | 615.42 | 725.0 | 725.0 | 728.0 | 532.5 | 725.0 | 5,266,887 | 615.42 | 42.72% |
| 2026-02-16 | 0 | 508.0 | 505.0 | 508.0 | 460.0 | 540.0 | 3,656,614 | 1,797,178,082 | 491.49 | 508.0 | 505.0 | 508.0 | 460.0 | 540.0 | 3,656,614 | 491.49 | 4.74% |
| 2026-02-13 | 0 | 485.0 | 484.8 | 485.0 | 408.0 | 496.0 | 5,238,296 | 2,440,624,380 | 465.92 | 485.0 | 484.8 | 485.0 | 408.0 | 496.0 | 5,238,296 | 465.92 | 20.65% |
| 2026-02-12 | 0 | 402.0 | 402.0 | 404.8 | 318.8 | 443.0 | 6,813,071 | 2,647,569,588 | 388.60 | 402.0 | 402.0 | 404.8 | 318.8 | 443.0 | 6,813,071 | 388.60 | 28.68% |
| 2026-02-11 | 0 | 312.4 | 312.4 | 312.8 | 306.8 | 354.0 | 3,120,272 | 1,027,235,099 | 329.21 | 312.4 | 312.4 | 312.8 | 306.8 | 354.0 | 3,120,272 | 329.21 | -1.70% |
| 2026-02-10 | 0 | 317.8 | 317.8 | 318.0 | 277.4 | 344.0 | 3,427,046 | 1,084,580,181 | 316.48 | 317.8 | 317.8 | 318.0 | 277.4 | 344.0 | 3,427,046 | 316.48 | 14.81% |
| 2026-02-09 | 0 | 276.8 | 276.8 | 277.0 | 214.0 | 287.8 | 4,530,724 | 1,156,264,678 | 255.21 | 276.8 | 276.8 | 277.0 | 214.0 | 287.8 | 4,530,724 | 255.21 | 36.22% |
| 2026-02-06 | 0 | 203.2 | 203.0 | 203.2 | 198.0 | 208.6 | 1,177,111 | 238,538,199 | 202.65 | 203.2 | 203.0 | 203.2 | 198.0 | 208.6 | 1,177,111 | 202.65 | -6.01% |
| 2026-02-05 | 0 | 216.2 | 216.2 | 217.0 | 210.6 | 231.0 | 938,707 | 205,553,131 | 218.97 | 216.2 | 216.2 | 217.0 | 210.6 | 231.0 | 938,707 | 218.97 | -4.84% |
| 2026-02-04 | 0 | 227.2 | 227.0 | 227.4 | 222.2 | 237.0 | 1,116,794 | 254,093,542 | 227.52 | 227.2 | 227.0 | 227.4 | 222.2 | 237.0 | 1,116,794 | 227.52 | -6.58% |
| 2026-02-03 | 0 | 243.2 | 243.2 | 243.4 | 229.8 | 253.0 | 2,544,481 | 615,961,278 | 242.08 | 243.2 | 243.2 | 243.4 | 229.8 | 253.0 | 2,544,481 | 242.08 | 8.28% |
| 2026-02-02 | 0 | 224.6 | 224.6 | 224.8 | 219.0 | 246.6 | 1,791,910 | 415,170,249 | 231.69 | 224.6 | 224.6 | 224.8 | 219.0 | 246.6 | 1,791,910 | 231.69 | -0.71% |
| 2026-01-30 | 0 | 226.2 | 226.2 | 227.0 | 216.6 | 234.8 | 1,156,013 | 262,045,593 | 226.68 | 226.2 | 226.2 | 227.0 | 216.6 | 234.8 | 1,156,013 | 226.68 | -0.35% |
| 2026-01-29 | 0 | 227.0 | 227.0 | 227.8 | 224.0 | 252.0 | 2,974,195 | 714,333,331 | 240.18 | 227.0 | 227.0 | 227.8 | 224.0 | 252.0 | 2,974,195 | 240.18 | -0.44% |
| 2026-01-28 | 0 | 228.0 | 228.0 | 228.4 | 221.0 | 233.2 | 1,284,174 | 290,097,410 | 225.90 | 228.0 | 228.0 | 228.4 | 221.0 | 233.2 | 1,284,174 | 225.90 | -2.31% |
| 2026-01-27 | 0 | 233.4 | 233.2 | 233.8 | 214.0 | 244.6 | 3,321,494 | 755,432,151 | 227.44 | 233.4 | 233.2 | 233.8 | 214.0 | 244.6 | 3,321,494 | 227.44 | 7.56% |
| 2026-01-26 | 0 | 217.0 | 217.0 | 218.0 | 185.0 | 224.2 | 3,131,935 | 649,593,298 | 207.41 | 217.0 | 217.0 | 218.0 | 185.0 | 224.2 | 3,131,935 | 207.41 | 13.02% |
| 2026-01-23 | 0 | 192.0 | 192.0 | 192.4 | 190.7 | 205.0 | 1,317,505 | 255,874,379 | 194.21 | 192.0 | 192.0 | 192.4 | 190.7 | 205.0 | 1,317,505 | 194.21 | -5.23% |
| 2026-01-22 | 0 | 202.6 | 202.6 | 202.8 | 196.1 | 209.6 | 1,208,921 | 243,544,528 | 201.46 | 202.6 | 202.6 | 202.8 | 196.1 | 209.6 | 1,208,921 | 201.46 | -0.69% |
| 2026-01-21 | 0 | 204.0 | 203.0 | 204.0 | 200.0 | 217.0 | 1,707,360 | 355,601,344 | 208.28 | 204.0 | 203.0 | 204.0 | 200.0 | 217.0 | 1,707,360 | 208.28 | -1.64% |
| 2026-01-20 | 0 | 207.4 | 207.2 | 207.4 | 197.5 | 232.2 | 2,642,614 | 551,035,837 | 208.52 | 207.4 | 207.2 | 207.4 | 197.5 | 232.2 | 2,642,614 | 208.52 | -7.41% |
| 2026-01-19 | 0 | 224.0 | 223.8 | 224.0 | 220.2 | 250.0 | 2,363,775 | 544,036,361 | 230.16 | 224.0 | 223.8 | 224.0 | 220.2 | 250.0 | 2,363,775 | 230.16 | -10.40% |
| 2026-01-16 | 0 | 250.0 | 249.8 | 250.0 | 228.0 | 263.0 | 4,242,273 | 1,045,004,794 | 246.33 | 250.0 | 249.8 | 250.0 | 228.0 | 263.0 | 4,242,273 | 246.33 | 3.73% |
| 2026-01-15 | 0 | 241.0 | 239.4 | 241.0 | 206.0 | 243.0 | 3,436,595 | 778,536,245 | 226.54 | 241.0 | 239.4 | 241.0 | 206.0 | 243.0 | 3,436,595 | 226.54 | 11.57% |
| 2026-01-14 | 0 | 216.0 | 215.8 | 216.0 | 189.0 | 222.6 | 5,821,301 | 1,204,465,753 | 206.91 | 216.0 | 215.8 | 216.0 | 189.0 | 222.6 | 5,821,301 | 206.91 | 18.81% |
| 2026-01-13 | 0 | 181.8 | 181.7 | 181.8 | 176.0 | 225.2 | 4,117,444 | 802,460,283 | 194.89 | 181.8 | 181.7 | 181.8 | 176.0 | 225.2 | 4,117,444 | 194.89 | 14.63% |
| 2026-01-09 | 0 | 158.6 | 158.5 | 158.7 | 137.2 | 165.0 | 6,908,145 | 1,044,524,765 | 151.20 | 158.6 | 158.5 | 158.7 | 137.2 | 165.0 | 6,908,145 | 151.20 | 20.61% |
| 2026-01-08 | 0 | 131.5 | 131.5 | 131.6 | 116.1 | 135.0 | 17,518,159 | 2,229,091,549 | 127.24 | 131.5 | 131.5 | 131.6 | 116.1 | 135.0 | 17,518,159 | 127.24 |
Webb-site Database - Powered By Linux Group