Qingdao Gon Technology Co., Ltd. (CN): H HKD

• Key Data
• Officers
• Overlaps

Exchange	Code	Listed	Last trade	Delisted
HK Main	02768	2026-02-04			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-03-27	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

Back to top

---