Shenzhen Edge Medical Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02675  2026-01-08    
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
2026-05-13 0 49.82 49.80 49.90 49.10 51.60 215,100 10,791,978 50.172 49.82 49.80 49.90 49.10 51.60 215,100 50.172 -4.19%
2026-05-12 0 52.00 51.55 52.10 51.40 52.70 113,200 5,894,115 52.068 52.00 51.55 52.10 51.40 52.70 113,200 52.068 1.36%
2026-05-11 0 51.30 51.30 51.85 51.00 52.55 98,300 5,080,730 51.686 51.30 51.30 51.85 51.00 52.55 98,300 51.686 -3.30%
2026-05-08 0 53.05 53.05 53.25 52.60 54.10 144,500 7,670,694 53.084 53.05 53.05 53.25 52.60 54.10 144,500 53.084 -0.56%
2026-05-07 0 53.35 53.00 53.35 51.00 53.70 205,500 10,758,404 52.352 53.35 53.00 53.35 51.00 53.70 205,500 52.352 2.60%
2026-05-06 0 52.00 52.00 52.05 51.05 52.85 245,900 12,762,905 51.903 52.00 52.00 52.05 51.05 52.85 245,900 51.903 -0.95%
2026-05-05 0 52.50 52.50 52.60 52.00 54.30 266,400 14,128,981 53.037 52.50 52.50 52.60 52.00 54.30 266,400 53.037 -2.51%
2026-05-04 0 53.85 53.85 54.05 52.00 54.60 122,300 6,546,460 53.528 53.85 53.85 54.05 52.00 54.60 122,300 53.528 2.18%
2026-04-30 0 52.70 52.65 52.85 51.60 53.30 148,100 7,755,080 52.364 52.70 52.65 52.85 51.60 53.30 148,100 52.364 -0.85%
2026-04-29 0 53.15 53.15 53.55 51.60 54.60 95,700 5,101,590 53.308 53.15 53.15 53.55 51.60 54.60 95,700 53.308 2.21%
2026-04-28 0 52.00 52.00 52.35 51.95 53.85 79,400 4,191,862 52.794 52.00 52.00 52.35 51.95 53.85 79,400 52.794 -1.61%
2026-04-27 0 52.85 52.85 53.35 52.60 54.50 61,300 3,268,595 53.321 52.85 52.85 53.35 52.60 54.50 61,300 53.321 -0.09%
2026-04-24 0 52.90 52.90 53.15 50.70 53.95 286,000 14,976,225 52.364 52.90 52.90 53.15 50.70 53.95 286,000 52.364 -1.95%
2026-04-23 0 53.95 53.60 53.95 53.55 56.50 129,300 7,043,610 54.475 53.95 53.60 53.95 53.55 56.50 129,300 54.475 -3.66%
2026-04-22 0 56.00 56.00 56.50 55.60 57.85 179,700 10,174,970 56.622 56.00 56.00 56.50 55.60 57.85 179,700 56.622 -3.20%
2026-04-21 0 57.85 57.80 57.85 56.15 59.50 250,300 14,517,235 57.999 57.85 57.80 57.85 56.15 59.50 250,300 57.999 -0.26%
2026-04-20 0 58.00 58.00 58.75 55.95 59.80 808,200 47,328,350 58.560 58.00 58.00 58.75 55.95 59.80 808,200 58.560 3.57%
2026-04-17 0 56.00 56.00 56.05 54.00 58.40 183,400 10,085,580 54.992 56.00 56.00 56.05 54.00 58.40 183,400 54.992 0.09%
2026-04-16 0 55.95 55.95 56.00 53.55 58.00 792,300 44,679,795 56.393 55.95 55.95 56.00 53.55 58.00 792,300 56.393 3.61%
2026-04-15 0 54.00 53.95 54.00 53.65 56.50 706,400 38,863,420 55.016 54.00 53.95 54.00 53.65 56.50 706,400 55.016 0.56%
2026-04-14 0 53.70 53.70 54.00 53.35 55.75 280,000 15,124,092 54.015 53.70 53.70 54.00 53.35 55.75 280,000 54.015 0.19%
2026-04-13 0 53.60 53.60 53.80 53.50 55.45 102,700 5,579,115 54.324 53.60 53.60 53.80 53.50 55.45 102,700 54.324 -2.55%
2026-04-10 0 55.00 54.90 55.00 53.05 55.80 286,000 15,655,630 54.740 55.00 54.90 55.00 53.05 55.80 286,000 54.740 1.01%
2026-04-09 0 54.45 54.45 54.60 53.55 58.30 143,580 7,867,610 54.796 54.45 54.45 54.60 53.55 58.30 143,580 54.796 -5.06%
2026-04-08 0 57.35 57.30 58.00 56.50 59.00 333,000 19,263,925 57.850 57.35 57.30 58.00 56.50 59.00 333,000 57.850 0.97%
2026-04-02 0 56.80 56.65 56.80 55.70 57.40 76,300 4,304,830 56.420 56.80 56.65 56.80 55.70 57.40 76,300 56.420 0.35%
2026-04-01 0 56.60 56.60 57.55 55.45 59.30 206,900 11,968,450 57.847 56.60 56.60 57.55 55.45 59.30 206,900 57.847 0.53%
2026-03-31 0 56.30 56.30 56.95 54.80 57.25 186,700 10,541,400 56.462 56.30 56.30 56.95 54.80 57.25 186,700 56.462 2.55%
2026-03-30 0 54.90 54.85 55.00 52.50 57.00 516,528 28,574,059 55.320 54.90 54.85 55.00 52.50 57.00 516,528 55.319 2.81%
2026-03-27 0 53.40 53.40 54.15 51.35 54.45 269,500 14,297,595 53.052 53.40 53.40 54.15 51.35 54.45 269,500 53.052 1.23%
2026-03-26 0 52.75 52.60 52.80 50.00 53.20 424,900 21,959,748 51.682 52.75 52.60 52.80 50.00 53.20 424,900 51.682 -2.31%
2026-03-25 0 54.00 53.70 54.00 52.15 54.50 444,000 23,764,494 53.524 54.00 53.70 54.00 52.15 54.50 444,000 53.524 2.86%
2026-03-24 0 52.50 52.05 52.50 49.00 52.70 365,100 18,397,439 50.390 52.50 52.05 52.50 49.00 52.70 365,100 50.390 1.35%
2026-03-23 0 51.80 51.80 52.25 51.00 54.55 165,600 8,549,200 51.626 51.80 51.80 52.25 51.00 54.55 165,600 51.626 -5.04%
2026-03-20 0 54.55 54.40 54.55 54.00 56.20 131,200 7,155,930 54.542 54.55 54.40 54.55 54.00 56.20 131,200 54.542 -1.27%
2026-03-19 0 55.25 55.20 55.65 55.20 56.80 94,600 5,284,700 55.864 55.25 55.20 55.65 55.20 56.80 94,600 55.864 -2.73%
2026-03-18 0 56.80 56.65 57.30 55.55 57.55 52,080 2,950,167 56.647 56.80 56.65 57.30 55.55 57.55 52,080 56.647 2.81%
2026-03-17 0 55.25 55.00 55.25 54.00 58.20 593,300 33,395,843 56.288 55.25 55.00 55.25 54.00 58.20 593,300 56.288 2.13%
2026-03-16 0 54.10 53.80 54.10 53.50 58.50 495,800 27,490,765 55.447 54.10 53.80 54.10 53.50 58.50 495,800 55.447 -6.16%
2026-03-13 0 57.65 57.60 57.80 57.65 60.45 209,700 12,297,365 58.643 57.65 57.60 57.80 57.65 60.45 209,700 58.643 -4.16%
2026-03-12 0 60.15 60.05 60.15 59.55 63.00 132,400 8,032,770 60.671 60.15 60.05 60.15 59.55 63.00 132,400 60.670 -2.35%
2026-03-11 0 61.60 61.60 62.05 61.30 63.70 102,400 6,388,605 62.389 61.60 61.60 62.05 61.30 63.70 102,400 62.389 -0.40%
2026-03-10 0 61.85 61.85 62.05 61.15 63.40 166,100 10,355,230 62.343 61.85 61.85 62.05 61.15 63.40 166,100 62.343 1.31%
2026-03-09 0 61.05 61.05 61.10 57.50 61.85 248,200 14,707,340 59.256 61.05 61.05 61.10 57.50 61.85 248,200 59.256 -4.76%
2026-03-06 0 64.10 60.50 64.10 59.10 64.10 361,000 21,825,942 60.460 64.10 60.50 64.10 59.10 64.10 361,000 60.460 6.83%
2026-03-05 0 60.00 60.00 60.40 60.00 62.00 156,700 9,516,250 60.729 60.00 60.00 60.40 60.00 62.00 156,700 60.729 0.67%
2026-03-04 0 59.60 59.10 59.60 58.85 61.00 360,000 21,422,479 59.507 59.60 59.10 59.60 58.85 61.00 360,000 59.507 -2.30%
2026-03-03 0 61.00 60.90 61.20 60.40 64.00 326,300 20,409,870 62.549 61.00 60.90 61.20 60.40 64.00 326,300 62.549 1.58%
2026-03-02 0 60.05 60.05 60.50 59.60 63.00 296,300 18,000,575 60.751 60.05 60.05 60.50 59.60 63.00 296,300 60.751 -6.32%
2026-02-27 0 64.10 64.05 64.10 61.50 64.90 250,200 15,804,195 63.166 64.10 64.05 64.10 61.50 64.90 250,200 63.166 -1.84%
2026-02-26 0 65.30 65.30 66.00 60.30 65.30 268,900 16,632,080 61.852 65.30 65.30 66.00 60.30 65.30 268,900 61.852 7.05%
2026-02-25 0 61.00 60.95 61.00 60.80 67.35 345,400 21,912,972 63.442 61.00 60.95 61.00 60.80 67.35 345,400 63.442 -8.68%
2026-02-24 0 66.80 66.40 66.80 65.85 69.70 169,000 11,302,575 66.879 66.80 66.40 66.80 65.85 69.70 169,000 66.879 -4.16%
2026-02-23 0 69.70 69.60 69.70 64.65 71.00 376,100 26,039,532 69.236 69.70 69.60 69.70 64.65 71.00 376,100 69.236 7.81%
2026-02-20 0 64.65 64.65 65.55 64.65 68.00 94,400 6,182,210 65.490 64.65 64.65 65.55 64.65 68.00 94,400 65.490 -3.36%
2026-02-16 0 66.90 66.90 67.00 62.80 68.45 292,600 19,327,100 66.053 66.90 66.90 67.00 62.80 68.45 292,600 66.053 0.53%
2026-02-13 0 66.55 66.35 66.55 63.05 68.55 440,500 29,381,570 66.701 66.55 66.35 66.55 63.05 68.55 440,500 66.700 3.58%
2026-02-12 0 64.25 64.20 64.60 63.05 65.00 118,100 7,594,460 64.305 64.25 64.20 64.60 63.05 65.00 118,100 64.305 0.00%
2026-02-11 0 64.25 63.45 64.25 62.30 65.10 223,800 14,383,305 64.269 64.25 63.45 64.25 62.30 65.10 223,800 64.269 -0.39%
2026-02-10 0 64.50 64.30 64.50 58.25 65.50 681,900 43,248,240 63.423 64.50 64.30 64.50 58.25 65.50 681,900 63.423 10.73%
2026-02-09 0 58.25 58.20 58.25 57.00 60.50 306,900 17,717,610 57.731 58.25 58.20 58.25 57.00 60.50 306,900 57.731 -2.18%
2026-02-06 0 59.55 58.15 59.55 56.35 59.75 207,800 12,212,720 58.772 59.55 58.15 59.55 56.35 59.75 207,800 58.772 1.28%
2026-02-05 0 58.80 58.70 58.80 57.50 59.50 222,600 12,998,421 58.394 58.80 58.70 58.80 57.50 59.50 222,600 58.394 -1.26%
2026-02-04 0 59.55 59.25 59.55 57.25 62.50 667,000 39,217,920 58.798 59.55 59.25 59.55 57.25 62.50 667,000 58.797 -4.72%
2026-02-03 0 62.50 62.00 62.50 59.15 64.00 381,500 23,371,245 61.262 62.50 62.00 62.50 59.15 64.00 381,500 61.261 -0.32%
2026-02-02 0 62.70 61.60 62.70 61.35 64.90 328,700 20,561,152 62.553 62.70 61.60 62.70 61.35 64.90 328,700 62.553 -1.57%
2026-01-30 0 63.70 63.50 63.70 59.50 64.20 445,600 27,599,272 61.937 63.70 63.50 63.70 59.50 64.20 445,600 61.937 2.99%
2026-01-29 0 61.85 61.85 62.10 61.60 65.80 434,700 27,488,317 63.235 61.85 61.85 62.10 61.60 65.80 434,700 63.235 -4.99%
2026-01-28 0 65.10 65.10 65.65 64.00 71.00 605,600 40,252,511 66.467 65.10 65.10 65.65 64.00 71.00 605,600 66.467 -3.63%
2026-01-27 0 67.55 67.50 68.00 64.95 69.60 233,300 15,776,390 67.623 67.55 67.50 68.00 64.95 69.60 233,300 67.623 2.35%
2026-01-26 0 66.00 66.00 66.45 66.00 70.15 459,900 30,927,637 67.249 66.00 66.00 66.45 66.00 70.15 459,900 67.249 -5.92%
2026-01-23 0 70.15 69.80 70.20 69.00 72.75 516,200 36,277,855 70.279 70.15 69.80 70.20 69.00 72.75 516,200 70.279 -1.13%
2026-01-22 0 70.95 70.95 71.40 64.80 73.00 980,200 67,373,055 68.734 70.95 70.95 71.40 64.80 73.00 980,200 68.734 7.34%
2026-01-21 0 66.10 66.05 66.10 60.40 67.60 1,127,600 72,867,440 64.622 66.10 66.05 66.10 60.40 67.60 1,127,600 64.622 11.28%
2026-01-20 0 59.40 59.35 59.40 58.00 62.50 443,700 26,414,530 59.532 59.40 59.35 59.40 58.00 62.50 443,700 59.532 -3.26%
2026-01-19 0 61.40 60.80 61.45 60.50 64.80 615,700 37,993,650 61.708 61.40 60.80 61.45 60.50 64.80 615,700 61.708 -3.61%
2026-01-16 0 63.70 63.70 63.80 62.00 67.50 1,013,910 64,716,134 63.828 63.70 63.70 63.80 62.00 67.50 1,013,910 63.828 -5.28%
2026-01-15 0 67.25 67.05 67.25 65.80 73.70 1,416,900 98,199,692 69.306 67.25 67.05 67.25 65.80 73.70 1,416,900 69.306 -3.72%
2026-01-14 0 69.85 69.80 69.85 62.40 72.00 2,559,800 173,685,724 67.851 69.85 69.80 69.85 62.40 72.00 2,559,800 67.851 11.05%
2026-01-13 0 62.90 62.90 62.95 57.40 64.30 1,917,800 117,086,244 61.052 62.90 62.90 62.95 57.40 64.30 1,917,800 61.052 12.32%
2026-01-09 0 56.00 56.00 56.05 51.80 58.85 2,052,000 112,837,835 54.989 56.00 56.00 56.05 51.80 58.85 2,052,000 54.989 -1.06%
2026-01-08 0 56.60 56.60 56.75 48.00 60.00 12,673,990 709,649,200 55.993 56.60 56.60 56.75 48.00 60.00 12,673,990 55.993

Webb-site Database - Powered By Linux Group

Back to top