Shanghai Longcheer Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09611  2026-01-22    
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 26.58 26.58 26.64 26.28 27.28 958,200 25,571,338 26.687 26.58 26.58 26.64 26.28 27.28 958,200 26.687 0.08%
2026-05-13 0 26.56 26.54 26.56 24.54 27.00 1,517,400 39,974,793 26.344 26.56 26.54 26.56 24.54 27.00 1,517,400 26.344 5.40%
2026-05-12 0 25.20 25.04 25.20 24.58 26.26 1,196,000 30,208,320 25.258 25.20 25.04 25.20 24.58 26.26 1,196,000 25.258 -1.87%
2026-05-11 0 25.68 25.60 25.68 23.80 26.16 2,629,800 66,681,905 25.356 25.68 25.60 25.68 23.80 26.16 2,629,800 25.356 6.82%
2026-05-08 0 24.04 24.04 24.06 22.72 24.52 1,542,700 36,565,390 23.702 24.04 24.04 24.06 22.72 24.52 1,542,700 23.702 5.44%
2026-05-07 0 22.80 22.78 22.80 21.68 23.04 1,059,500 24,037,550 22.688 22.80 22.78 22.80 21.68 23.04 1,059,500 22.688 5.17%
2026-05-06 0 21.68 21.60 21.68 21.00 22.18 935,600 20,324,416 21.723 21.68 21.60 21.68 21.00 22.18 935,600 21.723 0.56%
2026-05-05 0 21.56 21.54 21.56 21.08 22.48 265,000 5,757,292 21.726 21.56 21.54 21.56 21.08 22.48 265,000 21.726 0.00%
2026-05-04 0 21.56 21.56 21.66 21.44 22.34 179,800 3,932,040 21.869 21.56 21.56 21.66 21.44 22.34 179,800 21.869 -1.28%
2026-04-30 0 21.84 21.84 21.86 21.54 22.60 1,111,000 24,380,404 21.945 21.84 21.84 21.86 21.54 22.60 1,111,000 21.945 -0.64%
2026-04-29 0 21.98 21.82 21.98 21.00 21.98 896,100 19,220,809 21.449 21.98 21.82 21.98 21.00 21.98 896,100 21.449 3.68%
2026-04-28 0 21.20 21.20 21.22 21.10 22.38 864,000 18,464,630 21.371 21.20 21.20 21.22 21.10 22.38 864,000 21.371 -5.27%
2026-04-27 0 22.38 22.36 22.38 20.70 23.40 2,712,500 60,834,611 22.428 22.38 22.36 22.38 20.70 23.40 2,712,500 22.428 7.70%
2026-04-24 0 20.78 20.74 20.78 20.70 21.70 747,000 15,645,219 20.944 20.78 20.74 20.78 20.70 21.70 747,000 20.944 -3.89%
2026-04-23 0 21.62 21.60 21.62 21.50 22.80 924,400 20,232,838 21.888 21.62 21.60 21.62 21.50 22.80 924,400 21.888 -5.18%
2026-04-22 0 22.80 22.78 22.80 22.60 23.54 697,600 15,972,792 22.897 22.80 22.78 22.80 22.60 23.54 697,600 22.897 -4.44%
2026-04-21 0 23.86 23.86 23.88 23.04 24.78 1,020,100 24,111,072 23.636 23.86 23.86 23.88 23.04 24.78 1,020,100 23.636 -3.87%
2026-04-20 0 24.82 24.70 24.82 24.54 25.20 959,884 23,818,855 24.814 24.82 24.70 24.82 24.54 25.20 959,884 24.814 -0.48%
2026-04-17 0 24.94 24.94 24.96 24.10 25.16 898,100 21,918,162 24.405 24.94 24.94 24.96 24.10 25.16 898,100 24.405 -0.24%
2026-04-16 0 25.00 24.96 25.00 24.64 25.26 589,600 14,731,316 24.985 25.00 24.96 25.00 24.64 25.26 589,600 24.985 1.96%
2026-04-15 0 24.52 24.52 24.64 24.52 25.74 815,500 20,295,238 24.887 24.52 24.52 24.64 24.52 25.74 815,500 24.887 -4.22%
2026-04-14 0 25.60 25.58 25.60 23.90 25.68 1,432,100 35,847,096 25.031 25.60 25.58 25.60 23.90 25.68 1,432,100 25.031 7.83%
2026-04-13 0 23.74 23.70 23.74 23.52 24.12 264,200 6,251,150 23.661 23.74 23.70 23.74 23.52 24.12 264,200 23.661 -1.58%
2026-04-10 0 24.12 24.12 24.22 23.72 24.64 394,100 9,549,305 24.231 24.12 24.12 24.22 23.72 24.64 394,100 24.231 1.26%
2026-04-09 0 23.82 23.80 23.82 23.76 24.42 387,000 9,304,394 24.042 23.82 23.80 23.82 23.76 24.42 387,000 24.042 -2.78%
2026-04-08 0 24.50 24.50 24.58 23.44 24.58 1,039,100 25,217,985 24.269 24.50 24.50 24.58 23.44 24.58 1,039,100 24.269 5.60%
2026-04-02 0 23.20 23.12 23.20 23.04 24.08 450,100 10,522,083 23.377 23.20 23.12 23.20 23.04 24.08 450,100 23.377 -2.44%
2026-04-01 0 23.78 23.76 23.78 23.34 24.04 428,300 10,178,290 23.764 23.78 23.76 23.78 23.34 24.04 428,300 23.764 2.77%
2026-03-31 0 23.14 22.86 23.14 22.38 23.56 895,200 20,682,650 23.104 23.14 22.86 23.14 22.38 23.56 895,200 23.104 3.40%
2026-03-30 0 22.38 22.38 22.56 22.02 22.88 302,200 6,771,842 22.409 22.38 22.38 22.56 22.02 22.88 302,200 22.408 -1.67%
2026-03-27 0 22.76 22.76 22.80 22.30 23.46 360,400 8,264,702 22.932 22.76 22.76 22.80 22.30 23.46 360,400 22.932 0.62%
2026-03-26 0 22.62 22.62 22.78 22.50 24.00 635,800 14,657,868 23.054 22.62 22.62 22.78 22.50 24.00 635,800 23.054 -4.88%
2026-03-25 0 23.78 23.78 23.80 22.30 23.98 1,113,900 26,229,090 23.547 23.78 23.78 23.80 22.30 23.98 1,113,900 23.547 7.31%
2026-03-24 0 22.16 22.16 22.32 21.66 22.34 668,600 14,724,731 22.023 22.16 22.16 22.32 21.66 22.34 668,600 22.023 2.12%
2026-03-23 0 21.70 21.70 21.72 21.64 23.58 1,044,200 23,107,008 22.129 21.70 21.70 21.72 21.64 23.58 1,044,200 22.129 -8.05%
2026-03-20 0 23.60 23.58 23.60 23.52 24.58 648,900 15,609,484 24.055 23.60 23.58 23.60 23.52 24.58 648,900 24.055 -1.26%
2026-03-19 0 23.90 23.90 23.94 23.78 24.84 691,100 16,875,064 24.418 23.90 23.90 23.94 23.78 24.84 691,100 24.418 -0.99%
2026-03-18 0 24.14 24.14 24.22 23.82 24.34 412,800 9,960,548 24.129 24.14 24.14 24.22 23.82 24.34 412,800 24.129 1.43%
2026-03-17 0 23.80 23.80 23.92 23.74 24.78 615,300 14,894,307 24.207 23.80 23.80 23.92 23.74 24.78 615,300 24.207 -3.95%
2026-03-16 0 24.78 24.72 24.78 23.70 24.78 748,700 18,144,474 24.235 24.78 24.72 24.78 23.70 24.78 748,700 24.235 4.29%
2026-03-13 0 23.76 23.76 23.84 23.72 24.40 816,000 19,527,355 23.931 23.76 23.76 23.84 23.72 24.40 816,000 23.931 -2.70%
2026-03-12 0 24.42 24.42 24.46 24.00 24.80 732,000 17,835,476 24.365 24.42 24.42 24.46 24.00 24.80 732,000 24.365 -0.57%
2026-03-11 0 24.56 24.54 24.56 24.56 25.70 854,100 21,332,342 24.976 24.56 24.54 24.56 24.56 25.70 854,100 24.976 -2.54%
2026-03-10 0 25.20 25.20 25.36 24.86 25.50 902,400 22,802,232 25.268 25.20 25.20 25.36 24.86 25.50 902,400 25.268 1.78%
2026-03-09 0 24.76 24.46 24.76 23.80 25.80 1,733,900 42,216,068 24.348 24.76 24.46 24.76 23.80 25.80 1,733,900 24.347 -4.03%
2026-03-06 0 25.80 25.80 25.96 24.32 26.52 1,427,600 36,371,916 25.478 25.80 25.80 25.96 24.32 26.52 1,427,600 25.478 4.62%
2026-03-05 0 24.66 24.66 24.78 24.66 26.32 1,228,600 31,047,484 25.271 24.66 24.66 24.78 24.66 26.32 1,228,600 25.271 1.48%
2026-03-04 0 24.30 24.30 24.46 24.10 25.64 1,014,800 25,084,758 24.719 24.30 24.30 24.46 24.10 25.64 1,014,800 24.719 -2.02%
2026-03-03 0 24.80 24.80 24.90 24.80 27.54 1,178,900 30,463,268 25.840 24.80 24.80 24.90 24.80 27.54 1,178,900 25.840 -8.22%
2026-03-02 0 27.02 27.02 27.10 27.02 28.90 984,400 27,186,264 27.617 27.02 27.02 27.10 27.02 28.90 984,400 27.617 -7.59%
2026-02-27 0 29.24 29.24 29.30 29.22 30.66 1,180,900 35,351,690 29.936 29.24 29.24 29.30 29.22 30.66 1,180,900 29.936 -3.18%
2026-02-26 0 30.20 30.20 30.24 29.62 30.80 1,174,800 35,503,164 30.221 30.20 30.20 30.24 29.62 30.80 1,174,800 30.221 1.14%
2026-02-25 0 29.86 29.86 29.96 29.30 30.36 1,154,700 34,647,674 30.006 29.86 29.86 29.96 29.30 30.36 1,154,700 30.006 2.40%
2026-02-24 0 29.16 29.16 29.36 29.00 30.92 1,348,500 39,769,113 29.491 29.16 29.16 29.36 29.00 30.92 1,348,500 29.491 -4.58%
2026-02-23 0 30.56 30.54 30.56 29.22 30.56 556,200 16,819,506 30.240 30.56 30.54 30.56 29.22 30.56 556,200 30.240 3.80%
2026-02-20 0 29.44 29.22 29.44 29.00 30.76 628,100 18,531,431 29.504 29.44 29.22 29.44 29.00 30.76 628,100 29.504 -4.17%
2026-02-16 0 30.72 30.50 30.72 29.82 30.74 276,600 8,396,670 30.357 30.72 30.50 30.72 29.82 30.74 276,600 30.357 1.19%
2026-02-13 0 30.36 30.26 30.36 28.06 31.14 1,675,000 50,606,685 30.213 30.36 30.26 30.36 28.06 31.14 1,675,000 30.213 7.97%
2026-02-12 0 28.12 28.10 28.12 27.68 28.30 374,500 10,467,680 27.951 28.12 28.10 28.12 27.68 28.30 374,500 27.951 0.07%
2026-02-11 0 28.10 28.08 28.10 28.10 29.22 479,200 13,628,527 28.440 28.10 28.08 28.10 28.10 29.22 479,200 28.440 -3.10%
2026-02-10 0 29.00 29.00 29.04 29.00 30.00 379,000 11,207,568 29.571 29.00 29.00 29.04 29.00 30.00 379,000 29.571 -0.21%
2026-02-09 0 29.06 29.04 29.06 28.02 29.38 599,316 17,141,776 28.602 29.06 29.04 29.06 28.02 29.38 599,316 28.602 2.32%
2026-02-06 0 28.40 28.40 28.44 28.30 28.98 512,600 14,665,064 28.609 28.40 28.40 28.44 28.30 28.98 512,600 28.609 -5.33%
2026-02-05 0 30.00 28.76 30.00 27.72 30.30 1,598,273 46,205,373 28.910 30.00 28.76 30.00 27.72 30.30 1,598,273 28.910 -0.46%
2026-02-04 0 30.14 30.00 30.14 29.94 30.48 531,300 15,961,378 30.042 30.14 30.00 30.14 29.94 30.48 531,300 30.042 -0.86%
2026-02-03 0 30.40 30.36 30.40 29.66 30.64 720,220 21,689,049 30.115 30.40 30.36 30.40 29.66 30.64 720,220 30.114 1.88%
2026-02-02 0 29.84 29.84 29.90 29.80 30.10 1,515,100 45,446,481 29.996 29.84 29.84 29.90 29.80 30.10 1,515,100 29.996 -0.53%
2026-01-30 0 30.00 30.00 30.26 30.00 30.48 1,378,900 41,532,623 30.120 30.00 30.00 30.26 30.00 30.48 1,378,900 30.120 -1.64%
2026-01-29 0 30.50 30.50 30.66 30.42 31.46 1,839,800 56,787,456 30.866 30.50 30.50 30.66 30.42 31.46 1,839,800 30.866 -1.61%
2026-01-28 0 31.00 30.18 31.00 30.16 31.00 2,523,292 77,447,909 30.693 31.00 30.18 31.00 30.16 31.00 2,523,292 30.693 0.00%
2026-01-27 0 31.00 31.00 31.02 30.00 31.36 2,526,200 77,629,244 30.730 31.00 31.00 31.02 30.00 31.36 2,526,200 30.730 0.00%
2026-01-26 0 31.00 31.00 31.02 29.90 31.30 4,825,100 148,194,848 30.713 31.00 31.00 31.02 29.90 31.30 4,825,100 30.713 -0.32%
2026-01-23 0 31.10 31.10 31.14 31.10 32.60 4,103,900 129,037,490 31.443 31.10 31.10 31.14 31.10 32.60 4,103,900 31.443 -3.12%
2026-01-22 0 32.10 32.10 32.26 31.22 36.86 24,635,488 836,579,721 33.958 32.10 32.10 32.26 31.22 36.86 24,635,488 33.958

Webb-site Database - Powered By Linux Group

Back to top