Busy Ming Group Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01768 | 2026-01-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-20 | 0 | 400.0 | 400.0 | 401.8 | 393.8 | 404.2 | 67,960 | 27,190,148 | 400.09 | 400.0 | 400.0 | 401.8 | 393.8 | 404.2 | 67,960 | 400.09 | -0.50% |
| 2026-03-19 | 0 | 402.0 | 402.0 | 402.6 | 397.0 | 408.0 | 74,300 | 29,811,580 | 401.23 | 402.0 | 402.0 | 402.6 | 397.0 | 408.0 | 74,300 | 401.23 | -2.00% |
| 2026-03-18 | 0 | 410.2 | 410.0 | 410.2 | 401.2 | 414.4 | 97,250 | 39,706,031 | 408.29 | 410.2 | 410.0 | 410.2 | 401.2 | 414.4 | 97,250 | 408.29 | 1.64% |
| 2026-03-17 | 0 | 403.6 | 403.2 | 405.2 | 403.6 | 426.4 | 94,900 | 39,523,080 | 416.47 | 403.6 | 403.2 | 405.2 | 403.6 | 426.4 | 94,900 | 416.47 | -4.00% |
| 2026-03-16 | 0 | 420.4 | 420.4 | 421.8 | 386.0 | 425.0 | 243,500 | 101,264,000 | 415.87 | 420.4 | 420.4 | 421.8 | 386.0 | 425.0 | 243,500 | 415.87 | 6.97% |
| 2026-03-13 | 0 | 393.0 | 393.0 | 393.4 | 388.0 | 419.6 | 265,730 | 105,639,972 | 397.55 | 393.0 | 393.0 | 393.4 | 388.0 | 419.6 | 265,730 | 397.55 | -5.98% |
| 2026-03-12 | 0 | 418.0 | 414.4 | 418.0 | 408.6 | 433.0 | 98,100 | 41,059,109 | 418.54 | 418.0 | 414.4 | 418.0 | 408.6 | 433.0 | 98,100 | 418.54 | -2.11% |
| 2026-03-11 | 0 | 427.0 | 427.0 | 428.8 | 423.0 | 435.8 | 87,400 | 37,386,890 | 427.77 | 427.0 | 427.0 | 428.8 | 423.0 | 435.8 | 87,400 | 427.77 | -1.16% |
| 2026-03-10 | 0 | 432.0 | 432.0 | 432.2 | 418.8 | 439.8 | 182,430 | 78,331,858 | 429.38 | 432.0 | 432.0 | 432.2 | 418.8 | 439.8 | 182,430 | 429.38 | 0.47% |
| 2026-03-09 | 0 | 430.0 | 430.0 | 431.0 | 389.2 | 430.0 | 217,730 | 88,669,510 | 407.25 | 430.0 | 430.0 | 431.0 | 389.2 | 430.0 | 217,730 | 407.25 | 6.65% |
| 2026-03-06 | 0 | 403.2 | 402.8 | 403.2 | 400.6 | 412.2 | 105,140 | 42,767,235 | 406.76 | 403.2 | 402.8 | 403.2 | 400.6 | 412.2 | 105,140 | 406.76 | -1.32% |
| 2026-03-05 | 0 | 408.6 | 407.8 | 408.6 | 400.8 | 415.0 | 214,343 | 87,103,458 | 406.37 | 408.6 | 407.8 | 408.6 | 400.8 | 415.0 | 214,343 | 406.37 | 2.00% |
| 2026-03-04 | 0 | 400.6 | 400.0 | 401.8 | 377.0 | 405.6 | 338,136 | 132,140,511 | 390.79 | 400.6 | 400.0 | 401.8 | 377.0 | 405.6 | 338,136 | 390.79 | 2.51% |
| 2026-03-03 | 0 | 390.8 | 388.2 | 390.8 | 381.0 | 417.4 | 309,287 | 123,414,303 | 399.03 | 390.8 | 388.2 | 390.8 | 381.0 | 417.4 | 309,287 | 399.03 | -4.22% |
| 2026-03-02 | 0 | 408.0 | 407.4 | 408.0 | 405.8 | 429.8 | 269,385 | 111,003,973 | 412.06 | 408.0 | 407.4 | 408.0 | 405.8 | 429.8 | 269,385 | 412.06 | -3.82% |
| 2026-02-27 | 0 | 424.2 | 422.8 | 424.2 | 421.2 | 445.6 | 144,162 | 62,498,101 | 433.53 | 424.2 | 422.8 | 424.2 | 421.2 | 445.6 | 144,162 | 433.53 | -4.67% |
| 2026-02-26 | 0 | 445.0 | 445.0 | 445.8 | 430.0 | 461.2 | 347,545 | 155,462,068 | 447.31 | 445.0 | 445.0 | 445.8 | 430.0 | 461.2 | 347,545 | 447.31 | 2.30% |
| 2026-02-25 | 0 | 435.0 | 434.2 | 435.0 | 402.0 | 443.8 | 527,325 | 223,666,946 | 424.15 | 435.0 | 434.2 | 435.0 | 402.0 | 443.8 | 527,325 | 424.15 | 8.16% |
| 2026-02-24 | 0 | 402.2 | 402.0 | 405.4 | 393.6 | 413.6 | 413,431 | 167,343,802 | 404.77 | 402.2 | 402.0 | 405.4 | 393.6 | 413.6 | 413,431 | 404.77 | -0.89% |
| 2026-02-23 | 0 | 405.8 | 405.8 | 406.0 | 395.0 | 412.4 | 195,412 | 78,938,569 | 403.96 | 405.8 | 405.8 | 406.0 | 395.0 | 412.4 | 195,412 | 403.96 | 1.96% |
| 2026-02-20 | 0 | 398.0 | 397.8 | 399.0 | 380.2 | 404.4 | 242,223 | 95,572,406 | 394.56 | 398.0 | 397.8 | 399.0 | 380.2 | 404.4 | 242,223 | 394.56 | 1.58% |
| 2026-02-16 | 0 | 391.8 | 390.0 | 391.8 | 382.0 | 395.2 | 97,000 | 37,560,920 | 387.23 | 391.8 | 390.0 | 391.8 | 382.0 | 395.2 | 97,000 | 387.23 | -0.56% |
| 2026-02-13 | 0 | 394.0 | 393.6 | 394.0 | 388.8 | 414.8 | 486,911 | 195,521,962 | 401.56 | 394.0 | 393.6 | 394.0 | 388.8 | 414.8 | 486,911 | 401.56 | 0.97% |
| 2026-02-12 | 0 | 390.2 | 390.2 | 390.8 | 383.6 | 394.8 | 104,061 | 40,519,634 | 389.38 | 390.2 | 390.2 | 390.8 | 383.6 | 394.8 | 104,061 | 389.38 | 0.57% |
| 2026-02-11 | 0 | 388.0 | 388.0 | 389.2 | 382.4 | 400.0 | 477,586 | 186,470,606 | 390.44 | 388.0 | 388.0 | 389.2 | 382.4 | 400.0 | 477,586 | 390.44 | -0.46% |
| 2026-02-10 | 0 | 389.8 | 388.8 | 390.0 | 372.0 | 395.0 | 198,868 | 77,014,557 | 387.26 | 389.8 | 388.8 | 390.0 | 372.0 | 395.0 | 198,868 | 387.26 | 2.69% |
| 2026-02-09 | 0 | 379.6 | 379.6 | 380.0 | 378.4 | 405.0 | 424,173 | 164,039,754 | 386.73 | 379.6 | 379.6 | 380.0 | 378.4 | 405.0 | 424,173 | 386.73 | -0.37% |
| 2026-02-06 | 0 | 381.0 | 381.0 | 382.6 | 376.0 | 390.0 | 140,359 | 53,886,585 | 383.92 | 381.0 | 381.0 | 382.6 | 376.0 | 390.0 | 140,359 | 383.92 | -1.35% |
| 2026-02-05 | 0 | 386.2 | 386.0 | 386.2 | 380.0 | 403.6 | 329,437 | 128,187,375 | 389.11 | 386.2 | 386.0 | 386.2 | 380.0 | 403.6 | 329,437 | 389.11 | -3.30% |
| 2026-02-04 | 0 | 399.4 | 399.0 | 399.4 | 388.0 | 407.4 | 261,844 | 104,195,092 | 397.93 | 399.4 | 399.0 | 399.4 | 388.0 | 407.4 | 261,844 | 397.93 | -2.01% |
| 2026-02-03 | 0 | 407.6 | 406.0 | 407.6 | 378.0 | 410.6 | 587,062 | 233,195,414 | 397.22 | 407.6 | 406.0 | 407.6 | 378.0 | 410.6 | 587,062 | 397.22 | 3.98% |
| 2026-02-02 | 0 | 392.0 | 390.0 | 392.0 | 385.2 | 414.2 | 508,175 | 201,020,997 | 395.57 | 392.0 | 390.0 | 392.0 | 385.2 | 414.2 | 508,175 | 395.57 | -4.62% |
| 2026-01-30 | 0 | 411.0 | 407.2 | 411.0 | 403.0 | 440.2 | 711,989 | 298,238,556 | 418.88 | 411.0 | 407.2 | 411.0 | 403.0 | 440.2 | 711,989 | 418.88 | -2.14% |
| 2026-01-29 | 0 | 420.0 | 415.0 | 420.0 | 370.4 | 428.0 | 2,347,305 | 926,800,827 | 394.84 | 420.0 | 415.0 | 420.0 | 370.4 | 428.0 | 2,347,305 | 394.84 | 5.00% |
| 2026-01-28 | 0 | 400.0 | 400.0 | 402.0 | 399.2 | 445.0 | 7,881,401 | 3,312,071,118 | 420.24 | 400.0 | 400.0 | 402.0 | 399.2 | 445.0 | 7,881,401 | 420.24 |
Webb-site Database - Powered By Linux Group