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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 212.6 | 212.6 | 213.0 | 211.0 | 219.8 | 532,700 | 114,102,037 | 214.20 | 212.6 | 212.6 | 213.0 | 211.0 | 219.8 | 532,700 | 214.20 | -1.21% |
| 2026-03-26 | 0 | 215.2 | 215.2 | 217.4 | 213.0 | 239.6 | 260,300 | 58,777,186 | 225.81 | 215.2 | 215.2 | 217.4 | 213.0 | 239.6 | 260,300 | 225.81 | -9.20% |
| 2026-03-25 | 0 | 237.0 | 237.0 | 238.0 | 228.8 | 239.6 | 247,900 | 58,672,099 | 236.68 | 237.0 | 237.0 | 238.0 | 228.8 | 239.6 | 247,900 | 236.68 | 3.58% |
| 2026-03-24 | 0 | 228.8 | 227.0 | 229.0 | 209.2 | 228.8 | 447,600 | 99,434,080 | 222.15 | 228.8 | 227.0 | 229.0 | 209.2 | 228.8 | 447,600 | 222.15 | 9.79% |
| 2026-03-23 | 0 | 208.4 | 208.0 | 208.8 | 203.0 | 210.0 | 287,600 | 59,591,752 | 207.20 | 208.4 | 208.0 | 208.8 | 203.0 | 210.0 | 287,600 | 207.20 | -0.76% |
| 2026-03-20 | 0 | 210.0 | 210.0 | 210.6 | 207.8 | 215.4 | 118,700 | 25,015,236 | 210.74 | 210.0 | 210.0 | 210.6 | 207.8 | 215.4 | 118,700 | 210.74 | -1.87% |
| 2026-03-19 | 0 | 214.0 | 213.0 | 214.2 | 210.8 | 216.4 | 144,368 | 30,906,973 | 214.08 | 214.0 | 213.0 | 214.2 | 210.8 | 216.4 | 144,368 | 214.08 | -1.11% |
| 2026-03-18 | 0 | 216.4 | 216.4 | 218.0 | 215.0 | 221.0 | 151,800 | 32,932,600 | 216.95 | 216.4 | 216.4 | 218.0 | 215.0 | 221.0 | 151,800 | 216.95 | -0.82% |
| 2026-03-17 | 0 | 218.2 | 218.0 | 218.2 | 215.0 | 228.0 | 172,900 | 37,932,906 | 219.39 | 218.2 | 218.0 | 218.2 | 215.0 | 228.0 | 172,900 | 219.39 | -2.15% |
| 2026-03-16 | 0 | 223.0 | 223.0 | 224.0 | 214.0 | 233.0 | 411,713 | 92,022,879 | 223.51 | 223.0 | 223.0 | 224.0 | 214.0 | 233.0 | 411,713 | 223.51 | 4.01% |
| 2026-03-13 | 0 | 214.4 | 214.4 | 215.0 | 212.4 | 226.2 | 389,300 | 85,338,167 | 219.21 | 214.4 | 214.4 | 215.0 | 212.4 | 226.2 | 389,300 | 219.21 | -3.34% |
| 2026-03-12 | 0 | 221.8 | 221.2 | 222.4 | 214.0 | 229.0 | 580,800 | 127,277,308 | 219.14 | 221.8 | 221.2 | 222.4 | 214.0 | 229.0 | 580,800 | 219.14 | -3.14% |
| 2026-03-11 | 0 | 229.0 | 229.0 | 229.4 | 224.4 | 240.0 | 254,600 | 58,350,810 | 229.19 | 229.0 | 229.0 | 229.4 | 224.4 | 240.0 | 254,600 | 229.19 | -2.55% |
| 2026-03-10 | 0 | 235.0 | 235.0 | 235.8 | 216.0 | 237.0 | 492,261 | 112,553,261 | 228.65 | 235.0 | 235.0 | 235.8 | 216.0 | 237.0 | 492,261 | 228.65 | 10.02% |
| 2026-03-09 | 0 | 213.6 | 213.6 | 215.8 | 205.0 | 219.0 | 414,103 | 87,892,703 | 212.25 | 213.6 | 213.6 | 215.8 | 205.0 | 219.0 | 414,103 | 212.25 | -2.47% |
| 2026-03-06 | 0 | 219.0 | 219.0 | 219.2 | 215.4 | 229.6 | 424,600 | 94,364,523 | 222.24 | 219.0 | 219.0 | 219.2 | 215.4 | 229.6 | 424,600 | 222.24 | -2.06% |
| 2026-03-05 | 0 | 223.6 | 223.6 | 224.8 | 215.0 | 232.2 | 701,667 | 157,541,097 | 224.52 | 223.6 | 223.6 | 224.8 | 215.0 | 232.2 | 701,667 | 224.52 | 6.27% |
| 2026-03-04 | 0 | 210.4 | 210.4 | 212.2 | 209.0 | 231.0 | 578,700 | 125,296,260 | 216.51 | 210.4 | 210.4 | 212.2 | 209.0 | 231.0 | 578,700 | 216.51 | -8.12% |
| 2026-03-03 | 0 | 229.0 | 229.0 | 229.2 | 227.8 | 238.0 | 176,800 | 40,669,860 | 230.03 | 229.0 | 229.0 | 229.2 | 227.8 | 238.0 | 176,800 | 230.03 | -2.05% |
| 2026-03-02 | 0 | 233.8 | 233.8 | 234.0 | 226.4 | 248.0 | 957,000 | 229,932,016 | 240.26 | 233.8 | 233.8 | 234.0 | 226.4 | 248.0 | 957,000 | 240.26 | -5.73% |
| 2026-02-27 | 0 | 248.0 | 248.0 | 248.8 | 245.6 | 250.0 | 1,290,307 | 319,439,668 | 247.57 | 248.0 | 248.0 | 248.8 | 245.6 | 250.0 | 1,290,307 | 247.57 | 0.00% |
| 2026-02-26 | 0 | 248.0 | 248.0 | 249.6 | 248.0 | 267.8 | 492,300 | 126,136,280 | 256.22 | 248.0 | 248.0 | 249.6 | 248.0 | 267.8 | 492,300 | 256.22 | -1.59% |
| 2026-02-25 | 0 | 252.0 | 252.0 | 252.8 | 248.6 | 254.4 | 309,827 | 78,105,138 | 252.09 | 252.0 | 252.0 | 252.8 | 248.6 | 254.4 | 309,827 | 252.09 | 1.20% |
| 2026-02-24 | 0 | 249.0 | 248.6 | 250.6 | 247.6 | 253.8 | 801,956 | 199,403,990 | 248.65 | 249.0 | 248.6 | 250.6 | 247.6 | 253.8 | 801,956 | 248.65 | -1.97% |
| 2026-02-23 | 0 | 254.0 | 253.0 | 254.0 | 249.0 | 256.2 | 217,100 | 55,009,370 | 253.38 | 254.0 | 253.0 | 254.0 | 249.0 | 256.2 | 217,100 | 253.38 | 1.60% |
| 2026-02-20 | 0 | 250.0 | 250.0 | 250.4 | 248.4 | 251.2 | 251,852 | 62,871,821 | 249.64 | 250.0 | 250.0 | 250.4 | 248.4 | 251.2 | 251,852 | 249.64 | -0.79% |
| 2026-02-16 | 0 | 252.0 | 251.0 | 252.0 | 250.0 | 259.8 | 185,700 | 46,743,860 | 251.72 | 252.0 | 251.0 | 252.0 | 250.0 | 259.8 | 185,700 | 251.72 | -2.02% |
| 2026-02-13 | 0 | 257.2 | 255.0 | 257.2 | 255.0 | 264.2 | 233,182 | 60,526,424 | 259.57 | 257.2 | 255.0 | 257.2 | 255.0 | 264.2 | 233,182 | 259.57 | -2.13% |
| 2026-02-12 | 0 | 262.8 | 260.0 | 263.0 | 254.4 | 263.0 | 276,730 | 71,640,897 | 258.88 | 262.8 | 260.0 | 263.0 | 254.4 | 263.0 | 276,730 | 258.88 | 1.08% |
| 2026-02-11 | 0 | 260.0 | 259.0 | 260.0 | 248.2 | 261.8 | 450,900 | 115,607,510 | 256.39 | 260.0 | 259.0 | 260.0 | 248.2 | 261.8 | 450,900 | 256.39 | 4.00% |
| 2026-02-10 | 0 | 250.0 | 249.8 | 250.0 | 250.0 | 257.0 | 715,369 | 180,286,463 | 252.02 | 250.0 | 249.8 | 250.0 | 250.0 | 257.0 | 715,369 | 252.02 | -3.10% |
| 2026-02-09 | 0 | 258.0 | 258.0 | 258.2 | 258.0 | 276.8 | 782,115 | 206,265,977 | 263.73 | 258.0 | 258.0 | 258.2 | 258.0 | 276.8 | 782,115 | 263.73 | -3.87% |
| 2026-02-06 | 0 | 268.4 | 267.0 | 268.4 | 252.2 | 279.8 | 612,200 | 165,641,904 | 270.57 | 268.4 | 267.0 | 268.4 | 252.2 | 279.8 | 612,200 | 270.57 | -2.68% |
| 2026-02-05 | 0 | 275.8 | 275.8 | 276.2 | 268.8 | 296.0 | 1,322,640 | 374,115,402 | 282.86 | 275.8 | 275.8 | 276.2 | 268.8 | 296.0 | 1,322,640 | 282.86 | 0.00% |
| 2026-02-04 | 0 | 275.8 | 273.0 | 275.8 | 249.8 | 275.8 | 3,099,005 | 819,666,948 | 264.49 | 275.8 | 273.0 | 275.8 | 249.8 | 275.8 | 3,099,005 | 264.49 | 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 | 251.8 | 251.2 | 251.8 | 245.6 | 251.8 | 5,536,841 | 248.71 |
Webb-site Database - Powered By Linux Group