Qingdao Gon Technology Co., Ltd. (CN): H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02768 | 2026-02-04 |
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 | 55.65 | 55.60 | 55.65 | 51.50 | 56.70 | 1,433,400 | 78,111,430 | 54.494 | 55.65 | 55.60 | 55.65 | 51.50 | 56.70 | 1,433,400 | 54.494 | 7.54% |
| 2026-05-13 | 0 | 51.75 | 51.75 | 51.80 | 49.52 | 52.50 | 1,011,000 | 51,504,752 | 50.944 | 51.75 | 51.75 | 51.80 | 49.52 | 52.50 | 1,011,000 | 50.944 | -1.43% |
| 2026-05-12 | 0 | 52.50 | 52.20 | 52.50 | 49.34 | 52.70 | 689,000 | 35,279,138 | 51.203 | 52.50 | 52.20 | 52.50 | 49.34 | 52.70 | 689,000 | 51.203 | 2.74% |
| 2026-05-11 | 0 | 51.10 | 50.95 | 51.20 | 49.16 | 53.50 | 1,807,400 | 91,128,224 | 50.420 | 51.10 | 50.95 | 51.20 | 49.16 | 53.50 | 1,807,400 | 50.420 | 2.20% |
| 2026-05-08 | 0 | 50.00 | 50.00 | 50.15 | 47.26 | 52.00 | 1,315,210 | 66,169,016 | 50.311 | 50.00 | 50.00 | 50.15 | 47.26 | 52.00 | 1,315,210 | 50.311 | 6.11% |
| 2026-05-07 | 0 | 47.12 | 47.10 | 47.36 | 46.90 | 48.02 | 217,400 | 10,349,720 | 47.607 | 47.12 | 47.10 | 47.36 | 46.90 | 48.02 | 217,400 | 47.607 | 0.13% |
| 2026-05-06 | 0 | 47.06 | 47.06 | 47.66 | 45.64 | 48.60 | 361,200 | 17,133,524 | 47.435 | 47.06 | 47.06 | 47.66 | 45.64 | 48.60 | 361,200 | 47.435 | -1.09% |
| 2026-05-05 | 0 | 47.58 | 47.58 | 48.02 | 47.58 | 50.00 | 90,600 | 4,419,940 | 48.785 | 47.58 | 47.58 | 48.02 | 47.58 | 50.00 | 90,600 | 48.785 | -5.03% |
| 2026-05-04 | 0 | 50.10 | 49.98 | 50.10 | 47.92 | 50.20 | 164,600 | 8,083,420 | 49.110 | 50.10 | 49.98 | 50.10 | 47.92 | 50.20 | 164,600 | 49.109 | 2.66% |
| 2026-04-30 | 0 | 48.80 | 48.80 | 48.86 | 47.04 | 49.24 | 363,830 | 17,467,543 | 48.010 | 48.80 | 48.80 | 48.86 | 47.04 | 49.24 | 363,830 | 48.010 | 1.04% |
| 2026-04-29 | 0 | 48.30 | 48.06 | 48.30 | 47.74 | 51.00 | 870,400 | 42,523,160 | 48.855 | 48.30 | 48.06 | 48.30 | 47.74 | 51.00 | 870,400 | 48.855 | -3.59% |
| 2026-04-28 | 0 | 50.10 | 49.82 | 50.10 | 48.10 | 50.45 | 221,000 | 10,853,450 | 49.111 | 50.10 | 49.82 | 50.10 | 48.10 | 50.45 | 221,000 | 49.111 | 1.21% |
| 2026-04-27 | 0 | 49.50 | 49.26 | 49.50 | 47.62 | 50.80 | 496,200 | 24,369,430 | 49.112 | 49.50 | 49.26 | 49.50 | 47.62 | 50.80 | 496,200 | 49.112 | -1.98% |
| 2026-04-24 | 0 | 50.50 | 50.40 | 50.50 | 49.78 | 52.00 | 342,200 | 17,302,272 | 50.562 | 50.50 | 50.40 | 50.50 | 49.78 | 52.00 | 342,200 | 50.562 | -2.51% |
| 2026-04-23 | 0 | 51.80 | 51.25 | 51.80 | 49.82 | 52.40 | 494,600 | 25,325,668 | 51.204 | 51.80 | 51.25 | 51.80 | 49.82 | 52.40 | 494,600 | 51.204 | -0.38% |
| 2026-04-22 | 0 | 52.00 | 51.60 | 52.00 | 50.40 | 54.50 | 496,600 | 26,128,350 | 52.615 | 52.00 | 51.60 | 52.00 | 50.40 | 54.50 | 496,600 | 52.614 | 0.39% |
| 2026-04-21 | 0 | 51.80 | 51.70 | 51.80 | 48.70 | 53.40 | 1,362,400 | 69,046,010 | 50.680 | 51.80 | 51.70 | 51.80 | 48.70 | 53.40 | 1,362,400 | 50.680 | -2.17% |
| 2026-04-20 | 0 | 52.95 | 52.45 | 52.95 | 47.18 | 53.50 | 1,637,000 | 83,492,032 | 51.003 | 52.95 | 52.45 | 52.95 | 47.18 | 53.50 | 1,637,000 | 51.003 | 12.47% |
| 2026-04-17 | 0 | 47.08 | 47.08 | 47.20 | 46.88 | 49.44 | 203,400 | 9,600,364 | 47.199 | 47.08 | 47.08 | 47.20 | 46.88 | 49.44 | 203,400 | 47.199 | -1.01% |
| 2026-04-16 | 0 | 47.56 | 47.56 | 48.20 | 47.20 | 48.74 | 246,400 | 11,818,252 | 47.964 | 47.56 | 47.56 | 48.20 | 47.20 | 48.74 | 246,400 | 47.964 | -0.08% |
| 2026-04-15 | 0 | 47.60 | 47.58 | 47.68 | 47.20 | 49.98 | 421,000 | 20,213,252 | 48.013 | 47.60 | 47.58 | 47.68 | 47.20 | 49.98 | 421,000 | 48.012 | -3.88% |
| 2026-04-14 | 0 | 49.52 | 49.48 | 49.52 | 49.00 | 52.35 | 874,600 | 44,228,701 | 50.570 | 49.52 | 49.48 | 49.52 | 49.00 | 52.35 | 874,600 | 50.570 | -2.33% |
| 2026-04-13 | 0 | 50.70 | 50.70 | 50.75 | 48.06 | 52.15 | 967,400 | 49,216,678 | 50.875 | 50.70 | 50.70 | 50.75 | 48.06 | 52.15 | 967,400 | 50.875 | 2.30% |
| 2026-04-10 | 0 | 49.56 | 49.48 | 49.56 | 49.10 | 51.75 | 996,400 | 50,480,170 | 50.663 | 49.56 | 49.48 | 49.56 | 49.10 | 51.75 | 996,400 | 50.663 | -1.18% |
| 2026-04-09 | 0 | 50.15 | 50.15 | 50.20 | 46.04 | 51.20 | 1,485,400 | 72,272,906 | 48.656 | 50.15 | 50.15 | 50.20 | 46.04 | 51.20 | 1,485,400 | 48.656 | 1.52% |
| 2026-04-08 | 0 | 49.40 | 49.36 | 49.40 | 49.30 | 51.95 | 844,600 | 42,535,982 | 50.362 | 49.40 | 49.36 | 49.40 | 49.30 | 51.95 | 844,600 | 50.362 | -1.20% |
| 2026-04-02 | 0 | 50.00 | 50.00 | 50.20 | 49.26 | 51.40 | 230,600 | 11,521,228 | 49.962 | 50.00 | 50.00 | 50.20 | 49.26 | 51.40 | 230,600 | 49.962 | -2.53% |
| 2026-04-01 | 0 | 51.30 | 50.95 | 51.35 | 50.80 | 56.75 | 859,000 | 45,118,300 | 52.524 | 51.30 | 50.95 | 51.35 | 50.80 | 56.75 | 859,000 | 52.524 | -6.47% |
| 2026-03-31 | 0 | 54.85 | 54.80 | 54.85 | 52.60 | 56.75 | 593,200 | 32,858,660 | 55.392 | 54.85 | 54.80 | 54.85 | 52.60 | 56.75 | 593,200 | 55.392 | -1.97% |
| 2026-03-30 | 0 | 55.95 | 55.30 | 55.95 | 55.00 | 58.10 | 565,600 | 31,957,550 | 56.502 | 55.95 | 55.30 | 55.95 | 55.00 | 58.10 | 565,600 | 56.502 | -0.09% |
| 2026-03-27 | 0 | 56.00 | 55.60 | 56.00 | 54.05 | 56.75 | 712,000 | 39,769,590 | 55.856 | 56.00 | 55.60 | 56.00 | 54.05 | 56.75 | 712,000 | 55.856 | 1.73% |
| 2026-03-26 | 0 | 55.05 | 54.55 | 55.05 | 52.75 | 56.55 | 822,600 | 44,441,010 | 54.025 | 55.05 | 54.55 | 55.05 | 52.75 | 56.55 | 822,600 | 54.025 | -0.99% |
| 2026-03-25 | 0 | 55.60 | 55.55 | 55.60 | 51.70 | 56.40 | 1,403,200 | 76,098,130 | 54.232 | 55.60 | 55.55 | 55.60 | 51.70 | 56.40 | 1,403,200 | 54.232 | 7.34% |
| 2026-03-24 | 0 | 51.80 | 51.80 | 51.90 | 48.34 | 54.00 | 1,020,400 | 51,652,170 | 50.620 | 51.80 | 51.80 | 51.90 | 48.34 | 54.00 | 1,020,400 | 50.620 | 6.41% |
| 2026-03-23 | 0 | 48.68 | 48.68 | 48.70 | 46.00 | 49.20 | 539,000 | 25,754,536 | 47.782 | 48.68 | 48.68 | 48.70 | 46.00 | 49.20 | 539,000 | 47.782 | -0.41% |
| 2026-03-20 | 0 | 48.88 | 48.88 | 48.96 | 46.88 | 49.48 | 524,000 | 25,077,444 | 47.858 | 48.88 | 48.88 | 48.96 | 46.88 | 49.48 | 524,000 | 47.858 | 1.03% |
| 2026-03-19 | 0 | 48.38 | 48.38 | 48.40 | 48.10 | 50.50 | 545,800 | 26,949,018 | 49.375 | 48.38 | 48.38 | 48.40 | 48.10 | 50.50 | 545,800 | 49.375 | -2.97% |
| 2026-03-18 | 0 | 49.86 | 49.84 | 49.86 | 46.80 | 50.60 | 1,284,400 | 61,814,900 | 48.128 | 49.86 | 49.84 | 49.86 | 46.80 | 50.60 | 1,284,400 | 48.127 | 5.01% |
| 2026-03-17 | 0 | 47.48 | 47.18 | 47.48 | 46.60 | 51.20 | 540,000 | 26,060,912 | 48.261 | 47.48 | 47.18 | 47.48 | 46.60 | 51.20 | 540,000 | 48.261 | -5.98% |
| 2026-03-16 | 0 | 50.50 | 50.50 | 50.55 | 48.64 | 52.00 | 375,400 | 18,947,736 | 50.474 | 50.50 | 50.50 | 50.55 | 48.64 | 52.00 | 375,400 | 50.473 | 1.24% |
| 2026-03-13 | 0 | 49.88 | 49.88 | 49.90 | 48.78 | 51.50 | 819,000 | 40,956,108 | 50.008 | 49.88 | 49.88 | 49.90 | 48.78 | 51.50 | 819,000 | 50.007 | 1.22% |
| 2026-03-12 | 0 | 49.28 | 49.20 | 49.28 | 47.08 | 51.85 | 1,546,800 | 76,260,330 | 49.302 | 49.28 | 49.20 | 49.28 | 47.08 | 51.85 | 1,546,800 | 49.302 | 4.45% |
| 2026-03-11 | 0 | 47.18 | 47.18 | 47.30 | 45.50 | 48.90 | 1,057,000 | 49,448,028 | 46.782 | 47.18 | 47.18 | 47.30 | 45.50 | 48.90 | 1,057,000 | 46.781 | -1.63% |
| 2026-03-10 | 0 | 47.96 | 47.96 | 48.00 | 45.98 | 49.50 | 810,200 | 38,382,484 | 47.374 | 47.96 | 47.96 | 48.00 | 45.98 | 49.50 | 810,200 | 47.374 | -2.04% |
| 2026-03-09 | 0 | 48.96 | 48.96 | 48.98 | 45.04 | 49.00 | 606,600 | 28,888,860 | 47.624 | 48.96 | 48.96 | 48.98 | 45.04 | 49.00 | 606,600 | 47.624 | 3.03% |
| 2026-03-06 | 0 | 47.52 | 47.52 | 47.70 | 45.34 | 48.36 | 722,400 | 34,158,808 | 47.285 | 47.52 | 47.52 | 47.70 | 45.34 | 48.36 | 722,400 | 47.285 | 1.54% |
| 2026-03-05 | 0 | 46.80 | 46.60 | 47.20 | 46.52 | 49.16 | 393,800 | 18,723,580 | 47.546 | 46.80 | 46.60 | 47.20 | 46.52 | 49.16 | 393,800 | 47.546 | -1.31% |
| 2026-03-04 | 0 | 47.42 | 47.42 | 47.44 | 46.10 | 48.00 | 607,400 | 28,498,504 | 46.919 | 47.42 | 47.42 | 47.44 | 46.10 | 48.00 | 607,400 | 46.919 | 0.04% |
| 2026-03-03 | 0 | 47.40 | 47.40 | 47.82 | 46.40 | 53.50 | 1,497,600 | 72,472,312 | 48.392 | 47.40 | 47.40 | 47.82 | 46.40 | 53.50 | 1,497,600 | 48.392 | -6.69% |
| 2026-03-02 | 0 | 50.80 | 50.80 | 51.10 | 50.25 | 56.30 | 1,321,200 | 69,404,200 | 52.531 | 50.80 | 50.80 | 51.10 | 50.25 | 56.30 | 1,321,200 | 52.531 | -6.96% |
| 2026-02-27 | 0 | 54.60 | 54.60 | 54.65 | 51.65 | 57.75 | 2,111,140 | 114,960,924 | 54.454 | 54.60 | 54.60 | 54.65 | 51.65 | 57.75 | 2,111,140 | 54.454 | 5.51% |
| 2026-02-26 | 0 | 51.75 | 51.75 | 52.15 | 51.00 | 54.55 | 956,600 | 50,432,845 | 52.721 | 51.75 | 51.75 | 52.15 | 51.00 | 54.55 | 956,600 | 52.721 | -2.36% |
| 2026-02-25 | 0 | 53.00 | 52.30 | 53.00 | 48.96 | 54.10 | 1,003,800 | 51,726,782 | 51.531 | 53.00 | 52.30 | 53.00 | 48.96 | 54.10 | 1,003,800 | 51.531 | 4.54% |
| 2026-02-24 | 0 | 50.70 | 50.60 | 50.70 | 48.32 | 51.80 | 935,000 | 46,282,394 | 49.500 | 50.70 | 50.60 | 50.70 | 48.32 | 51.80 | 935,000 | 49.500 | -0.20% |
| 2026-02-23 | 0 | 50.80 | 50.60 | 50.80 | 46.40 | 52.00 | 675,460 | 33,195,716 | 49.145 | 50.80 | 50.60 | 50.80 | 46.40 | 52.00 | 675,460 | 49.145 | 0.00% |
| 2026-02-20 | 0 | 50.80 | 50.80 | 51.15 | 49.00 | 56.00 | 616,800 | 31,987,687 | 51.861 | 50.80 | 50.80 | 51.15 | 49.00 | 56.00 | 616,800 | 51.861 | -1.93% |
| 2026-02-16 | 0 | 51.80 | 51.50 | 51.80 | 50.10 | 54.00 | 320,000 | 16,708,375 | 52.214 | 51.80 | 51.50 | 51.80 | 50.10 | 54.00 | 320,000 | 52.214 | 0.48% |
| 2026-02-13 | 0 | 51.55 | 51.50 | 51.55 | 46.52 | 54.45 | 2,210,300 | 109,144,206 | 49.380 | 51.55 | 51.50 | 51.55 | 46.52 | 54.45 | 2,210,300 | 49.380 | 9.59% |
| 2026-02-12 | 0 | 47.04 | 47.04 | 47.06 | 44.50 | 48.40 | 2,268,940 | 105,920,579 | 46.683 | 47.04 | 47.04 | 47.06 | 44.50 | 48.40 | 2,268,940 | 46.683 | 2.71% |
| 2026-02-11 | 0 | 45.80 | 45.62 | 45.80 | 44.14 | 46.30 | 2,187,200 | 99,806,552 | 45.632 | 45.80 | 45.62 | 45.80 | 44.14 | 46.30 | 2,187,200 | 45.632 | 3.06% |
| 2026-02-10 | 0 | 44.44 | 44.42 | 44.44 | 40.32 | 46.74 | 4,456,500 | 197,215,743 | 44.254 | 44.44 | 44.42 | 44.44 | 40.32 | 46.74 | 4,456,500 | 44.254 | 7.81% |
| 2026-02-09 | 0 | 41.22 | 41.14 | 41.22 | 40.00 | 42.50 | 1,666,076 | 68,546,650 | 41.143 | 41.22 | 41.14 | 41.22 | 40.00 | 42.50 | 1,666,076 | 41.143 | -0.34% |
| 2026-02-06 | 0 | 41.36 | 41.32 | 41.36 | 38.70 | 42.00 | 2,386,800 | 97,695,072 | 40.931 | 41.36 | 41.32 | 41.36 | 38.70 | 42.00 | 2,386,800 | 40.931 | 2.43% |
| 2026-02-05 | 0 | 40.38 | 40.36 | 40.38 | 37.12 | 42.18 | 5,789,299 | 226,081,511 | 39.052 | 40.38 | 40.36 | 40.38 | 37.12 | 42.18 | 5,789,299 | 39.052 | 0.55% |
| 2026-02-04 | 0 | 40.16 | 40.10 | 40.16 | 39.80 | 50.80 | 25,417,400 | 1,145,643,931 | 45.073 | 40.16 | 40.10 | 40.16 | 39.80 | 50.80 | 25,417,400 | 45.073 |
Webb-site Database - Powered By Linux Group