Suzhou Ribo Life Science Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06938  2026-01-09    
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 59.80 59.80 60.45 59.20 61.30 184,096 11,107,116 60.333 59.80 59.80 60.45 59.20 61.30 184,096 60.333 -0.83%
2026-05-13 0 60.30 59.50 60.35 56.95 60.30 187,227 10,978,242 58.636 60.30 59.50 60.35 56.95 60.30 187,227 58.636 5.14%
2026-05-12 0 57.35 57.35 58.30 57.35 61.50 229,443 13,513,654 58.898 57.35 57.35 58.30 57.35 61.50 229,443 58.898 -5.98%
2026-05-11 0 61.00 61.00 61.05 58.00 62.40 597,900 35,885,885 60.020 61.00 61.00 61.05 58.00 62.40 597,900 60.020 0.00%
2026-05-08 0 61.00 60.00 61.00 58.05 62.15 423,316 25,293,782 59.752 61.00 60.00 61.00 58.05 62.15 423,316 59.752 0.00%
2026-05-07 0 61.00 60.30 61.00 58.80 61.50 530,080 31,494,310 59.414 61.00 60.30 61.00 58.80 61.50 530,080 59.414 1.33%
2026-05-06 0 60.20 60.05 60.20 56.35 60.35 280,104 16,385,367 58.497 60.20 60.05 60.20 56.35 60.35 280,104 58.497 0.25%
2026-05-05 0 60.05 58.60 60.35 58.55 61.50 89,975 5,339,338 59.343 60.05 58.60 60.35 58.55 61.50 89,975 59.342 0.08%
2026-05-04 0 60.00 59.00 60.00 57.65 64.00 181,524 10,712,789 59.016 60.00 59.00 60.00 57.65 64.00 181,524 59.016 -1.48%
2026-04-30 0 60.90 60.80 61.15 58.15 62.00 224,651 13,384,020 59.577 60.90 60.80 61.15 58.15 62.00 224,651 59.577 -0.49%
2026-04-29 0 61.20 60.55 61.20 60.10 65.95 254,165 15,791,846 62.132 61.20 60.55 61.20 60.10 65.95 254,165 62.132 -2.86%
2026-04-28 0 63.00 63.00 64.30 61.40 64.95 252,334 15,881,849 62.940 63.00 63.00 64.30 61.40 64.95 252,334 62.940 1.53%
2026-04-27 0 62.05 61.65 62.10 61.05 64.95 135,897 8,442,306 62.123 62.05 61.65 62.10 61.05 64.95 135,897 62.123 -0.72%
2026-04-24 0 62.50 62.50 63.00 62.50 65.50 111,850 7,134,762 63.789 62.50 62.50 63.00 62.50 65.50 111,850 63.789 -3.47%
2026-04-23 0 64.75 64.40 64.75 63.50 65.95 127,378 8,234,286 64.645 64.75 64.40 64.75 63.50 65.95 127,378 64.644 0.00%
2026-04-22 0 64.75 64.75 65.30 64.05 67.15 185,379 12,056,923 65.039 64.75 64.75 65.30 64.05 67.15 185,379 65.039 -2.41%
2026-04-21 0 66.35 66.20 66.35 63.15 66.40 248,304 16,111,336 64.886 66.35 66.20 66.35 63.15 66.40 248,304 64.886 0.53%
2026-04-20 0 66.00 65.80 66.40 65.15 68.80 102,164 6,806,632 66.625 66.00 65.80 66.40 65.15 68.80 102,164 66.625 0.15%
2026-04-17 0 65.90 65.35 65.90 63.00 68.00 93,933 6,090,193 64.836 65.90 65.35 65.90 63.00 68.00 93,933 64.835 -0.83%
2026-04-16 0 66.45 65.55 66.45 65.15 70.25 382,254 25,638,345 67.072 66.45 65.55 66.45 65.15 70.25 382,254 67.071 -6.41%
2026-04-15 0 71.00 71.00 71.05 69.05 74.50 942,734 68,391,770 72.546 71.00 71.00 71.05 69.05 74.50 942,734 72.546 3.27%
2026-04-14 0 68.75 68.40 68.95 65.00 69.50 187,444 12,599,485 67.217 68.75 68.40 68.95 65.00 69.50 187,444 67.217 2.38%
2026-04-13 0 67.15 66.60 67.25 63.10 68.35 188,211 12,470,306 66.257 67.15 66.60 67.25 63.10 68.35 188,211 66.257 -4.89%
2026-04-10 0 70.60 70.00 70.80 67.45 70.60 166,238 11,493,571 69.139 70.60 70.00 70.80 67.45 70.60 166,238 69.139 2.54%
2026-04-09 0 68.85 68.60 69.00 64.50 72.20 333,748 22,761,588 68.200 68.85 68.60 69.00 64.50 72.20 333,748 68.200 0.95%
2026-04-08 0 68.20 67.10 68.20 63.70 69.50 307,929 20,731,434 67.325 68.20 67.10 68.20 63.70 69.50 307,929 67.325 5.41%
2026-04-02 0 64.70 64.40 64.70 61.00 65.50 154,000 9,788,230 63.560 64.70 64.40 64.70 61.00 65.50 154,000 63.560 0.54%
2026-04-01 0 64.35 63.60 64.35 57.40 64.35 301,204 18,728,210 62.178 64.35 63.60 64.35 57.40 64.35 301,204 62.178 12.30%
2026-03-31 0 57.30 56.00 57.30 53.95 58.50 188,574 10,582,670 56.120 57.30 56.00 57.30 53.95 58.50 188,574 56.119 0.53%
2026-03-30 0 57.00 56.00 57.00 55.25 58.50 53,400 3,028,430 56.712 57.00 56.00 57.00 55.25 58.50 53,400 56.712 -0.35%
2026-03-27 0 57.20 57.20 57.85 54.80 59.00 184,800 10,561,190 57.149 57.20 57.20 57.85 54.80 59.00 184,800 57.149 4.28%
2026-03-26 0 54.85 54.85 54.90 52.20 57.10 75,000 4,059,580 54.128 54.85 54.85 54.90 52.20 57.10 75,000 54.128 -0.36%
2026-03-25 0 55.05 55.00 55.70 53.85 56.85 59,800 3,308,150 55.320 55.05 55.00 55.70 53.85 56.85 59,800 55.320 0.27%
2026-03-24 0 54.90 53.70 54.90 51.50 54.95 275,000 14,727,036 53.553 54.90 53.70 54.90 51.50 54.95 275,000 53.553 3.68%
2026-03-23 0 52.95 51.35 52.95 51.20 56.00 441,400 23,290,235 52.765 52.95 51.35 52.95 51.20 56.00 441,400 52.764 -7.19%
2026-03-20 0 57.05 56.75 57.05 56.35 58.25 43,800 2,497,470 57.020 57.05 56.75 57.05 56.35 58.25 43,800 57.020 0.44%
2026-03-19 0 56.80 56.80 57.10 56.80 60.00 51,200 2,970,920 58.026 56.80 56.80 57.10 56.80 60.00 51,200 58.026 -5.33%
2026-03-18 0 60.00 59.70 60.00 57.40 60.95 79,000 4,664,660 59.046 60.00 59.70 60.00 57.40 60.95 79,000 59.046 2.48%
2026-03-17 0 58.55 58.15 58.95 58.55 61.55 52,600 3,163,640 60.145 58.55 58.15 58.95 58.55 61.55 52,600 60.145 -0.43%
2026-03-16 0 58.80 58.50 58.80 55.95 60.20 118,600 6,952,465 58.621 58.80 58.50 58.80 55.95 60.20 118,600 58.621 5.09%
2026-03-13 0 55.95 55.55 55.95 54.55 56.90 157,000 8,769,175 55.855 55.95 55.55 55.95 54.55 56.90 157,000 55.855 -1.93%
2026-03-12 0 57.05 56.30 57.05 55.10 58.15 666,800 37,079,290 55.608 57.05 56.30 57.05 55.10 58.15 666,800 55.608 -1.30%
2026-03-11 0 57.80 57.75 59.90 57.50 61.95 106,600 6,256,560 58.692 57.80 57.75 59.90 57.50 61.95 106,600 58.692 -3.26%
2026-03-10 0 59.75 59.75 59.85 58.00 60.25 161,000 9,567,680 59.427 59.75 59.75 59.85 58.00 60.25 161,000 59.427 3.11%
2026-03-09 0 57.95 57.80 57.95 52.00 59.10 303,600 16,739,930 55.138 57.95 57.80 57.95 52.00 59.10 303,600 55.138 -3.82%
2026-03-06 0 60.25 59.90 60.25 57.45 63.00 179,000 10,890,600 60.841 60.25 59.90 60.25 57.45 63.00 179,000 60.841 3.43%
2026-03-05 0 58.25 58.20 58.25 57.15 61.15 108,200 6,372,050 58.891 58.25 58.20 58.25 57.15 61.15 108,200 58.891 -0.94%
2026-03-04 0 58.80 57.50 58.80 54.00 59.80 272,200 15,435,300 56.706 58.80 57.50 58.80 54.00 59.80 272,200 56.706 -3.61%
2026-03-03 0 61.00 59.15 61.00 59.00 64.95 291,400 17,714,520 60.791 61.00 59.15 61.00 59.00 64.95 291,400 60.791 -5.06%
2026-03-02 0 64.25 63.90 64.35 63.10 68.45 279,800 18,414,620 65.814 64.25 63.90 64.35 63.10 68.45 279,800 65.814 -6.20%
2026-02-27 0 68.50 68.30 68.65 67.25 69.25 394,200 26,875,898 68.178 68.50 68.30 68.65 67.25 69.25 394,200 68.178 1.93%
2026-02-26 0 67.20 67.20 67.95 66.50 71.25 140,400 9,600,190 68.377 67.20 67.20 67.95 66.50 71.25 140,400 68.377 -6.01%
2026-02-25 0 71.50 71.10 71.60 70.40 71.60 86,500 6,140,245 70.986 71.50 71.10 71.60 70.40 71.60 86,500 70.985 0.00%
2026-02-24 0 71.50 71.15 72.00 70.75 77.80 219,000 16,424,413 74.997 71.50 71.15 72.00 70.75 77.80 219,000 74.997 -2.79%
2026-02-23 0 73.55 73.25 73.95 72.45 74.80 48,800 3,595,930 73.687 73.55 73.25 73.95 72.45 74.80 48,800 73.687 1.52%
2026-02-20 0 72.45 72.45 73.00 69.05 74.30 124,000 8,964,215 72.292 72.45 72.45 73.00 69.05 74.30 124,000 72.292 1.90%
2026-02-16 0 71.10 69.80 71.10 66.50 71.15 100,600 6,957,419 69.159 71.10 69.80 71.10 66.50 71.15 100,600 69.159 1.50%
2026-02-13 0 70.05 70.05 70.50 69.05 74.55 201,000 14,363,887 71.462 70.05 70.05 70.50 69.05 74.55 201,000 71.462 -5.40%
2026-02-12 0 74.05 72.80 74.05 71.00 80.80 727,200 54,431,410 74.851 74.05 72.80 74.05 71.00 80.80 727,200 74.851 5.26%
2026-02-11 0 70.35 70.35 72.25 67.80 73.20 147,400 10,536,510 71.482 70.35 70.35 72.25 67.80 73.20 147,400 71.482 1.96%
2026-02-10 0 69.00 69.00 69.05 67.55 73.00 508,817 35,514,108 69.797 69.00 69.00 69.05 67.55 73.00 508,817 69.797 0.66%
2026-02-09 0 68.55 68.55 68.60 64.50 70.35 388,000 26,014,530 67.048 68.55 68.55 68.60 64.50 70.35 388,000 67.048 -1.08%
2026-02-06 0 69.30 68.80 69.80 66.35 70.55 147,400 10,164,020 68.955 69.30 68.80 69.80 66.35 70.55 147,400 68.955 -2.26%
2026-02-05 0 70.90 70.00 70.90 64.00 71.00 650,140 45,048,935 69.291 70.90 70.00 70.90 64.00 71.00 650,140 69.291 7.42%
2026-02-04 0 66.00 65.10 66.00 62.90 66.65 305,900 19,915,260 65.104 66.00 65.10 66.00 62.90 66.65 305,900 65.104 1.77%
2026-02-03 0 64.85 64.65 65.00 61.40 65.45 466,000 29,905,590 64.175 64.85 64.65 65.00 61.40 65.45 466,000 64.175 5.62%
2026-02-02 0 61.40 61.40 61.45 58.55 69.15 848,500 52,270,635 61.604 61.40 61.40 61.45 58.55 69.15 848,500 61.604 -10.76%
2026-01-30 0 68.80 68.55 68.80 67.60 73.00 776,200 53,453,455 68.866 68.80 68.55 68.80 67.60 73.00 776,200 68.866 -5.75%
2026-01-29 0 73.00 73.00 73.25 71.05 75.00 365,400 26,716,000 73.114 73.00 73.00 73.25 71.05 75.00 365,400 73.114 -0.68%
2026-01-28 0 73.50 73.20 73.50 71.00 76.65 629,200 45,853,730 72.876 73.50 73.20 73.50 71.00 76.65 629,200 72.876 -4.11%
2026-01-27 0 76.65 76.65 77.00 74.60 79.20 360,350 27,652,042 76.737 76.65 76.65 77.00 74.60 79.20 360,350 76.737 -2.67%
2026-01-26 0 78.75 78.70 78.80 78.25 81.00 187,400 14,888,260 79.446 78.75 78.70 78.80 78.25 81.00 187,400 79.446 0.06%
2026-01-23 0 78.70 78.70 79.55 77.50 80.85 347,050 27,362,300 78.843 78.70 78.70 79.55 77.50 80.85 347,050 78.843 -0.76%
2026-01-22 0 79.30 79.05 79.30 77.60 81.40 363,700 28,728,060 78.988 79.30 79.05 79.30 77.60 81.40 363,700 78.988 3.32%
2026-01-21 0 76.75 76.75 77.30 73.20 78.00 343,700 26,433,625 76.909 76.75 76.75 77.30 73.20 78.00 343,700 76.909 2.33%
2026-01-20 0 75.00 75.00 75.05 71.65 76.60 1,381,600 102,489,925 74.182 75.00 75.00 75.05 71.65 76.60 1,381,600 74.182 0.00%
2026-01-19 0 75.00 75.00 75.05 70.05 76.70 1,759,500 129,227,389 73.446 75.00 75.00 75.05 70.05 76.70 1,759,500 73.446 -1.06%
2026-01-16 0 75.80 75.75 75.80 75.00 78.20 977,800 74,107,610 75.790 75.80 75.75 75.80 75.00 78.20 977,800 75.790 -0.33%
2026-01-15 0 76.05 76.05 76.25 74.50 82.00 1,104,800 85,800,820 77.662 76.05 76.05 76.25 74.50 82.00 1,104,800 77.662 -0.13%
2026-01-14 0 76.15 76.05 76.25 74.50 82.75 1,127,920 87,466,083 77.546 76.15 76.05 76.25 74.50 82.75 1,127,920 77.546 -5.87%
2026-01-13 0 80.90 80.90 80.95 79.15 88.00 1,075,540 89,327,935 83.054 80.90 80.90 80.95 79.15 88.00 1,075,540 83.054 -1.46%
2026-01-09 0 82.10 82.10 83.60 65.90 87.00 14,151,773 1,056,891,078 74.683 82.10 82.10 83.60 65.90 87.00 14,151,773 74.683

Webb-site Database - Powered By Linux Group

Back to top