Eastroc Beverage (Group) Co., Ltd. (CN): H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09980 | 2026-02-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 173.4 | 172.7 | 173.5 | 166.3 | 174.0 | 252,515 | 43,286,811 | 171.42 | 173.4 | 172.7 | 173.5 | 166.3 | 174.0 | 252,515 | 171.42 | 2.42% |
| 2026-05-13 | 0 | 169.3 | 168.2 | 169.3 | 166.5 | 172.0 | 124,689 | 21,146,932 | 169.60 | 169.3 | 168.2 | 169.3 | 166.5 | 172.0 | 124,689 | 169.60 | 1.38% |
| 2026-05-12 | 0 | 167.0 | 167.0 | 167.4 | 165.0 | 170.0 | 78,352 | 13,089,632 | 167.06 | 167.0 | 167.0 | 167.4 | 165.0 | 170.0 | 78,352 | 167.06 | -0.30% |
| 2026-05-11 | 0 | 167.5 | 167.0 | 167.5 | 163.4 | 170.6 | 240,444 | 40,126,760 | 166.89 | 167.5 | 167.0 | 167.5 | 163.4 | 170.6 | 240,444 | 166.89 | -0.59% |
| 2026-05-08 | 0 | 168.5 | 168.1 | 170.0 | 168.1 | 175.3 | 122,690 | 20,981,738 | 171.01 | 168.5 | 168.1 | 170.0 | 168.1 | 175.3 | 122,690 | 171.01 | -2.38% |
| 2026-05-07 | 0 | 172.6 | 170.0 | 172.6 | 166.0 | 172.6 | 296,376 | 50,159,942 | 169.24 | 172.6 | 170.0 | 172.6 | 166.0 | 172.6 | 296,376 | 169.24 | 3.60% |
| 2026-05-06 | 0 | 166.6 | 166.6 | 167.9 | 162.4 | 170.9 | 227,290 | 37,884,052 | 166.68 | 166.6 | 166.6 | 167.9 | 162.4 | 170.9 | 227,290 | 166.68 | 1.52% |
| 2026-05-05 | 0 | 164.1 | 163.0 | 164.1 | 161.7 | 173.0 | 111,600 | 18,433,938 | 165.18 | 164.1 | 163.0 | 164.1 | 161.7 | 173.0 | 111,600 | 165.18 | 2.49% |
| 2026-05-04 | 0 | 211.0 | 210.0 | 211.0 | 202.2 | 212.8 | 58,688 | 12,349,428 | 210.43 | 160.1 | 159.4 | 160.1 | 153.4 | 161.5 | 77,340 | 159.68 | 4.35% |
| 2026-04-30 | 0 | 202.2 | 202.2 | 202.4 | 202.0 | 224.0 | 678,669 | 140,235,467 | 206.63 | 153.4 | 153.4 | 153.6 | 153.3 | 170.0 | 894,366 | 156.80 | -9.73% |
| 2026-04-29 | 0 | 224.0 | 223.6 | 224.0 | 208.0 | 226.0 | 532,500 | 117,925,080 | 221.46 | 170.0 | 169.7 | 170.0 | 157.8 | 171.5 | 701,741 | 168.05 | 8.63% |
| 2026-04-28 | 0 | 206.2 | 206.2 | 207.8 | 202.6 | 208.8 | 220,400 | 45,240,841 | 205.27 | 156.5 | 156.5 | 157.7 | 153.7 | 158.4 | 290,448 | 155.76 | -0.39% |
| 2026-04-27 | 0 | 207.0 | 207.0 | 207.8 | 202.8 | 209.8 | 495,662 | 102,041,828 | 205.87 | 157.1 | 157.1 | 157.7 | 153.9 | 159.2 | 653,195 | 156.22 | 0.88% |
| 2026-04-24 | 0 | 205.2 | 205.2 | 206.0 | 202.4 | 207.8 | 57,700 | 11,823,708 | 204.92 | 155.7 | 155.7 | 156.3 | 153.6 | 157.7 | 76,038 | 155.50 | -0.19% |
| 2026-04-23 | 0 | 205.6 | 205.6 | 207.0 | 201.8 | 210.0 | 132,500 | 27,280,372 | 205.89 | 156.0 | 156.0 | 157.1 | 153.1 | 159.4 | 174,612 | 156.23 | 0.00% |
| 2026-04-22 | 0 | 205.6 | 205.6 | 206.4 | 203.6 | 210.2 | 224,900 | 46,265,950 | 205.72 | 156.0 | 156.0 | 156.6 | 154.5 | 159.5 | 296,379 | 156.10 | -2.10% |
| 2026-04-21 | 0 | 210.0 | 210.0 | 210.6 | 209.8 | 218.0 | 188,400 | 40,166,260 | 213.20 | 159.4 | 159.4 | 159.8 | 159.2 | 165.4 | 248,278 | 161.78 | -2.33% |
| 2026-04-20 | 0 | 215.0 | 215.0 | 216.0 | 208.6 | 218.0 | 145,600 | 31,241,900 | 214.57 | 163.1 | 163.1 | 163.9 | 158.3 | 165.4 | 191,875 | 162.82 | 3.07% |
| 2026-04-17 | 0 | 208.6 | 208.4 | 208.6 | 203.6 | 211.2 | 195,622 | 40,364,265 | 206.34 | 158.3 | 158.1 | 158.3 | 154.5 | 160.3 | 257,795 | 156.57 | 0.77% |
| 2026-04-16 | 0 | 207.0 | 207.0 | 208.0 | 204.0 | 213.0 | 104,300 | 21,644,610 | 207.52 | 157.1 | 157.1 | 157.8 | 154.8 | 161.6 | 137,449 | 157.47 | 0.49% |
| 2026-04-15 | 0 | 206.0 | 206.0 | 208.0 | 199.6 | 209.4 | 359,628 | 73,604,034 | 204.67 | 156.3 | 156.3 | 157.8 | 151.5 | 158.9 | 473,926 | 155.31 | 2.49% |
| 2026-04-14 | 0 | 201.0 | 199.7 | 201.0 | 195.0 | 206.2 | 248,200 | 49,636,180 | 199.98 | 152.5 | 151.5 | 152.5 | 148.0 | 156.5 | 327,084 | 151.75 | 0.50% |
| 2026-04-13 | 0 | 200.0 | 199.8 | 200.0 | 190.2 | 200.8 | 147,300 | 28,965,125 | 196.64 | 151.8 | 151.6 | 151.8 | 144.3 | 152.4 | 194,115 | 149.22 | 0.50% |
| 2026-04-10 | 0 | 199.0 | 199.0 | 199.1 | 198.0 | 207.8 | 124,328 | 24,936,332 | 200.57 | 151.0 | 151.0 | 151.1 | 150.2 | 157.7 | 163,842 | 152.20 | -2.93% |
| 2026-04-09 | 0 | 205.0 | 205.0 | 205.8 | 201.0 | 207.6 | 357,100 | 72,659,680 | 203.47 | 155.6 | 155.6 | 156.2 | 152.5 | 157.5 | 470,595 | 154.40 | -0.87% |
| 2026-04-08 | 0 | 206.8 | 206.4 | 208.6 | 205.0 | 211.2 | 350,800 | 72,712,197 | 207.28 | 156.9 | 156.6 | 158.3 | 155.6 | 160.3 | 462,293 | 157.29 | 1.57% |
| 2026-04-02 | 0 | 203.6 | 203.6 | 204.6 | 203.2 | 219.8 | 160,859 | 33,822,428 | 210.26 | 154.5 | 154.5 | 155.3 | 154.2 | 166.8 | 211,984 | 159.55 | -6.00% |
| 2026-04-01 | 0 | 216.6 | 215.6 | 217.0 | 209.2 | 219.0 | 186,614 | 40,330,159 | 216.12 | 164.4 | 163.6 | 164.7 | 158.7 | 166.2 | 245,924 | 163.99 | 7.33% |
| 2026-03-31 | 0 | 201.8 | 201.6 | 204.0 | 200.0 | 218.8 | 485,227 | 100,564,753 | 207.25 | 153.1 | 153.0 | 154.8 | 151.8 | 166.0 | 639,444 | 157.27 | -6.23% |
| 2026-03-30 | 0 | 215.2 | 215.2 | 216.4 | 210.2 | 219.0 | 292,490 | 63,095,854 | 215.72 | 163.3 | 163.3 | 164.2 | 159.5 | 166.2 | 385,450 | 163.69 | 1.22% |
| 2026-03-27 | 0 | 212.6 | 212.6 | 213.0 | 211.0 | 219.8 | 532,700 | 114,102,037 | 214.20 | 161.3 | 161.3 | 161.6 | 160.1 | 166.8 | 702,005 | 162.54 | -1.21% |
| 2026-03-26 | 0 | 215.2 | 215.2 | 217.4 | 213.0 | 239.6 | 260,300 | 58,777,186 | 225.81 | 163.3 | 163.3 | 165.0 | 161.6 | 181.8 | 343,030 | 171.35 | -9.20% |
| 2026-03-25 | 0 | 237.0 | 237.0 | 238.0 | 228.8 | 239.6 | 247,900 | 58,672,099 | 236.68 | 179.8 | 179.8 | 180.6 | 173.6 | 181.8 | 326,689 | 179.60 | 3.58% |
| 2026-03-24 | 0 | 228.8 | 227.0 | 229.0 | 209.2 | 228.8 | 447,600 | 99,434,080 | 222.15 | 173.6 | 172.3 | 173.8 | 158.7 | 173.6 | 589,858 | 168.57 | 9.79% |
| 2026-03-23 | 0 | 208.4 | 208.0 | 208.8 | 203.0 | 210.0 | 287,600 | 59,591,752 | 207.20 | 158.1 | 157.8 | 158.4 | 154.0 | 159.4 | 379,006 | 157.23 | -0.76% |
| 2026-03-20 | 0 | 210.0 | 210.0 | 210.6 | 207.8 | 215.4 | 118,700 | 25,015,236 | 210.74 | 159.4 | 159.4 | 159.8 | 157.7 | 163.5 | 156,426 | 159.92 | -1.87% |
| 2026-03-19 | 0 | 214.0 | 213.0 | 214.2 | 210.8 | 216.4 | 144,368 | 30,906,973 | 214.08 | 162.4 | 161.6 | 162.5 | 160.0 | 164.2 | 190,252 | 162.45 | -1.11% |
| 2026-03-18 | 0 | 216.4 | 216.4 | 218.0 | 215.0 | 221.0 | 151,800 | 32,932,600 | 216.95 | 164.2 | 164.2 | 165.4 | 163.1 | 167.7 | 200,046 | 164.63 | -0.82% |
| 2026-03-17 | 0 | 218.2 | 218.0 | 218.2 | 215.0 | 228.0 | 172,900 | 37,932,906 | 219.39 | 165.6 | 165.4 | 165.6 | 163.1 | 173.0 | 227,852 | 166.48 | -2.15% |
| 2026-03-16 | 0 | 223.0 | 223.0 | 224.0 | 214.0 | 233.0 | 411,713 | 92,022,879 | 223.51 | 169.2 | 169.2 | 170.0 | 162.4 | 176.8 | 542,565 | 169.61 | 4.01% |
| 2026-03-13 | 0 | 214.4 | 214.4 | 215.0 | 212.4 | 226.2 | 389,300 | 85,338,167 | 219.21 | 162.7 | 162.7 | 163.1 | 161.2 | 171.6 | 513,029 | 166.34 | -3.34% |
| 2026-03-12 | 0 | 221.8 | 221.2 | 222.4 | 214.0 | 229.0 | 580,800 | 127,277,308 | 219.14 | 168.3 | 167.9 | 168.8 | 162.4 | 173.8 | 765,392 | 166.29 | -3.14% |
| 2026-03-11 | 0 | 229.0 | 229.0 | 229.4 | 224.4 | 240.0 | 254,600 | 58,350,810 | 229.19 | 173.8 | 173.8 | 174.1 | 170.3 | 182.1 | 335,518 | 173.91 | -2.55% |
| 2026-03-10 | 0 | 235.0 | 235.0 | 235.8 | 216.0 | 237.0 | 492,261 | 112,553,261 | 228.65 | 178.3 | 178.3 | 178.9 | 163.9 | 179.8 | 648,713 | 173.50 | 10.02% |
| 2026-03-09 | 0 | 213.6 | 213.6 | 215.8 | 205.0 | 219.0 | 414,103 | 87,892,703 | 212.25 | 162.1 | 162.1 | 163.8 | 155.6 | 166.2 | 545,715 | 161.06 | -2.47% |
| 2026-03-06 | 0 | 219.0 | 219.0 | 219.2 | 215.4 | 229.6 | 424,600 | 94,364,523 | 222.24 | 166.2 | 166.2 | 166.3 | 163.5 | 174.2 | 559,548 | 168.64 | -2.06% |
| 2026-03-05 | 0 | 223.6 | 223.6 | 224.8 | 215.0 | 232.2 | 701,667 | 157,541,097 | 224.52 | 169.7 | 169.7 | 170.6 | 163.1 | 176.2 | 924,674 | 170.37 | 6.27% |
| 2026-03-04 | 0 | 210.4 | 210.4 | 212.2 | 209.0 | 231.0 | 578,700 | 125,296,260 | 216.51 | 159.7 | 159.7 | 161.0 | 158.6 | 175.3 | 762,625 | 164.30 | -8.12% |
| 2026-03-03 | 0 | 229.0 | 229.0 | 229.2 | 227.8 | 238.0 | 176,800 | 40,669,860 | 230.03 | 173.8 | 173.8 | 173.9 | 172.9 | 180.6 | 232,991 | 174.56 | -2.05% |
| 2026-03-02 | 0 | 233.8 | 233.8 | 234.0 | 226.4 | 248.0 | 957,000 | 229,932,016 | 240.26 | 177.4 | 177.4 | 177.6 | 171.8 | 188.2 | 1,261,158 | 182.32 | -5.73% |
| 2026-02-27 | 0 | 248.0 | 248.0 | 248.8 | 245.6 | 250.0 | 1,290,307 | 319,439,668 | 247.57 | 188.2 | 188.2 | 188.8 | 186.4 | 189.7 | 1,700,398 | 187.86 | 0.00% |
| 2026-02-26 | 0 | 248.0 | 248.0 | 249.6 | 248.0 | 267.8 | 492,300 | 126,136,280 | 256.22 | 188.2 | 188.2 | 189.4 | 188.2 | 203.2 | 648,765 | 194.43 | -1.59% |
| 2026-02-25 | 0 | 252.0 | 252.0 | 252.8 | 248.6 | 254.4 | 309,827 | 78,105,138 | 252.09 | 191.2 | 191.2 | 191.8 | 188.6 | 193.0 | 408,297 | 191.29 | 1.20% |
| 2026-02-24 | 0 | 249.0 | 248.6 | 250.6 | 247.6 | 253.8 | 801,956 | 199,403,990 | 248.65 | 188.9 | 188.6 | 190.2 | 187.9 | 192.6 | 1,056,837 | 188.68 | -1.97% |
| 2026-02-23 | 0 | 254.0 | 253.0 | 254.0 | 249.0 | 256.2 | 217,100 | 55,009,370 | 253.38 | 192.7 | 192.0 | 192.7 | 188.9 | 194.4 | 286,100 | 192.27 | 1.60% |
| 2026-02-20 | 0 | 250.0 | 250.0 | 250.4 | 248.4 | 251.2 | 251,852 | 62,871,821 | 249.64 | 189.7 | 189.7 | 190.0 | 188.5 | 190.6 | 331,897 | 189.43 | -0.79% |
| 2026-02-16 | 0 | 252.0 | 251.0 | 252.0 | 250.0 | 259.8 | 185,700 | 46,743,860 | 251.72 | 191.2 | 190.5 | 191.2 | 189.7 | 197.1 | 244,720 | 191.01 | -2.02% |
| 2026-02-13 | 0 | 257.2 | 255.0 | 257.2 | 255.0 | 264.2 | 233,182 | 60,526,424 | 259.57 | 195.2 | 193.5 | 195.2 | 193.5 | 200.5 | 307,293 | 196.97 | -2.13% |
| 2026-02-12 | 0 | 262.8 | 260.0 | 263.0 | 254.4 | 263.0 | 276,730 | 71,640,897 | 258.88 | 199.4 | 197.3 | 199.6 | 193.0 | 199.6 | 364,681 | 196.45 | 1.08% |
| 2026-02-11 | 0 | 260.0 | 259.0 | 260.0 | 248.2 | 261.8 | 450,900 | 115,607,510 | 256.39 | 197.3 | 196.5 | 197.3 | 188.3 | 198.7 | 594,207 | 194.56 | 4.00% |
| 2026-02-10 | 0 | 250.0 | 249.8 | 250.0 | 250.0 | 257.0 | 715,369 | 180,286,463 | 252.02 | 189.7 | 189.6 | 189.7 | 189.7 | 195.0 | 942,730 | 191.24 | -3.10% |
| 2026-02-09 | 0 | 258.0 | 258.0 | 258.2 | 258.0 | 276.8 | 782,115 | 206,265,977 | 263.73 | 195.8 | 195.8 | 195.9 | 195.8 | 210.0 | 1,030,690 | 200.12 | -3.87% |
| 2026-02-06 | 0 | 268.4 | 267.0 | 268.4 | 252.2 | 279.8 | 612,200 | 165,641,904 | 270.57 | 203.7 | 202.6 | 203.7 | 191.4 | 212.3 | 806,772 | 205.31 | -2.68% |
| 2026-02-05 | 0 | 275.8 | 275.8 | 276.2 | 268.8 | 296.0 | 1,322,640 | 374,115,402 | 282.86 | 209.3 | 209.3 | 209.6 | 204.0 | 224.6 | 1,743,007 | 214.64 | 0.00% |
| 2026-02-04 | 0 | 275.8 | 273.0 | 275.8 | 249.8 | 275.8 | 3,099,005 | 819,666,948 | 264.49 | 209.3 | 207.2 | 209.3 | 189.6 | 209.3 | 4,083,943 | 200.70 | 9.53% |
| 2026-02-03 | 0 | 251.8 | 251.2 | 251.8 | 245.6 | 251.8 | 5,536,841 | 1,377,054,171 | 248.71 | 191.1 | 190.6 | 191.1 | 186.4 | 191.1 | 7,296,582 | 188.73 |
Webb-site Database - Powered By Linux Group