Shenzhen Edge Medical Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02675 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 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