Axera Semiconductor Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00600  2026-02-10    
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
2026-05-14 0 22.94 22.88 22.94 21.98 24.50 1,479,500 33,704,648 22.781 22.94 22.88 22.94 21.98 24.50 1,479,500 22.781 -3.37%
2026-05-13 0 23.74 23.74 23.82 21.60 23.86 1,530,000 34,684,698 22.670 23.74 23.74 23.82 21.60 23.86 1,530,000 22.670 5.04%
2026-05-12 0 22.60 22.56 22.60 22.50 24.28 1,123,000 25,784,911 22.961 22.60 22.56 22.60 22.50 24.28 1,123,000 22.961 -3.91%
2026-05-11 0 23.52 23.50 23.52 22.24 25.16 2,222,800 53,242,900 23.953 23.52 23.50 23.52 22.24 25.16 2,222,800 23.953 3.52%
2026-05-08 0 22.72 22.72 22.76 22.40 23.50 645,600 14,634,418 22.668 22.72 22.72 22.76 22.40 23.50 645,600 22.668 -2.57%
2026-05-07 0 23.32 23.32 23.34 22.28 23.58 1,111,900 25,636,006 23.056 23.32 23.32 23.34 22.28 23.58 1,111,900 23.056 4.76%
2026-05-06 0 22.26 22.26 22.30 22.06 23.90 1,232,800 28,358,694 23.004 22.26 22.26 22.30 22.06 23.90 1,232,800 23.003 -1.50%
2026-05-05 0 22.60 22.60 22.62 22.38 23.96 1,010,300 23,128,230 22.892 22.60 22.60 22.62 22.38 23.96 1,010,300 22.892 -4.32%
2026-05-04 0 23.62 23.60 23.62 21.50 23.98 1,779,000 41,445,148 23.297 23.62 23.60 23.62 21.50 23.98 1,779,000 23.297 9.96%
2026-04-30 0 21.48 21.40 21.48 20.40 21.90 820,600 17,395,820 21.199 21.48 21.40 21.48 20.40 21.90 820,600 21.199 0.85%
2026-04-29 0 21.30 21.30 21.50 21.26 21.90 540,900 11,634,798 21.510 21.30 21.30 21.50 21.26 21.90 540,900 21.510 -2.74%
2026-04-28 0 21.90 21.90 21.98 21.82 23.62 947,000 21,293,080 22.485 21.90 21.90 21.98 21.82 23.62 947,000 22.485 -3.86%
2026-04-27 0 22.78 22.74 22.78 22.52 24.24 1,111,788 26,064,072 23.443 22.78 22.74 22.78 22.52 24.24 1,111,788 23.443 -1.56%
2026-04-24 0 23.14 23.14 23.18 21.20 23.50 1,504,700 34,003,321 22.598 23.14 23.14 23.18 21.20 23.50 1,504,700 22.598 3.40%
2026-04-23 0 22.38 22.38 22.44 22.24 24.50 1,240,400 28,289,488 22.807 22.38 22.38 22.44 22.24 24.50 1,240,400 22.807 -6.98%
2026-04-22 0 24.06 24.04 24.06 20.88 24.38 2,748,700 63,959,932 23.269 24.06 24.04 24.06 20.88 24.38 2,748,700 23.269 11.08%
2026-04-21 0 21.66 21.46 21.66 20.50 22.16 1,301,500 27,781,579 21.346 21.66 21.46 21.66 20.50 22.16 1,301,500 21.346 -2.34%
2026-04-20 0 22.18 21.98 22.18 21.62 23.60 2,247,700 50,413,076 22.429 22.18 21.98 22.18 21.62 23.60 2,247,700 22.429 2.21%
2026-04-17 0 21.70 21.70 21.90 20.00 22.40 2,739,900 57,792,904 21.093 21.70 21.70 21.90 20.00 22.40 2,739,900 21.093 -2.08%
2026-04-16 0 22.16 22.16 22.28 20.30 23.10 2,788,200 61,620,360 22.100 22.16 22.16 22.28 20.30 23.10 2,788,200 22.100 9.59%
2026-04-15 0 20.22 20.22 20.50 20.14 23.00 1,284,600 27,240,152 21.205 20.22 20.22 20.50 20.14 23.00 1,284,600 21.205 -7.33%
2026-04-14 0 21.82 21.82 21.88 19.60 22.90 2,262,100 49,470,373 21.869 21.82 21.82 21.88 19.60 22.90 2,262,100 21.869 11.38%
2026-04-13 0 19.59 19.59 19.62 19.20 20.00 559,700 10,941,422 19.549 19.59 19.59 19.62 19.20 20.00 559,700 19.549 -0.56%
2026-04-10 0 19.70 19.68 19.70 19.50 20.60 558,700 11,037,965 19.757 19.70 19.68 19.70 19.50 20.60 558,700 19.757 -1.99%
2026-04-09 0 20.10 20.04 20.10 19.91 21.80 813,060 16,916,129 20.806 20.10 20.04 20.10 19.91 21.80 813,060 20.806 -4.74%
2026-04-08 0 21.10 20.94 21.10 19.19 21.40 830,400 17,352,466 20.897 21.10 20.94 21.10 19.19 21.40 830,400 20.897 11.11%
2026-04-02 0 18.99 18.99 19.10 18.80 20.02 233,100 4,469,181 19.173 18.99 18.99 19.10 18.80 20.02 233,100 19.173 -5.14%
2026-04-01 0 20.02 19.60 20.02 18.60 20.38 653,123 12,938,976 19.811 20.02 19.60 20.02 18.60 20.38 653,123 19.811 8.22%
2026-03-31 0 18.50 18.50 18.53 17.88 19.03 509,900 9,323,351 18.285 18.50 18.50 18.53 17.88 19.03 509,900 18.285 -2.63%
2026-03-30 0 19.00 19.00 19.35 18.41 20.14 530,600 10,050,038 18.941 19.00 19.00 19.35 18.41 20.14 530,600 18.941 -5.66%
2026-03-27 0 20.14 19.91 20.14 19.04 20.50 335,600 6,713,164 20.004 20.14 19.91 20.14 19.04 20.50 335,600 20.003 1.82%
2026-03-26 0 19.78 19.78 19.86 19.62 21.48 428,100 8,626,693 20.151 19.78 19.78 19.86 19.62 21.48 428,100 20.151 -7.83%
2026-03-25 0 21.46 21.18 21.46 20.30 21.50 349,570 7,398,671 21.165 21.46 21.18 21.46 20.30 21.50 349,570 21.165 4.99%
2026-03-24 0 20.44 20.40 20.74 18.91 21.66 1,388,890 27,682,782 19.932 20.44 20.40 20.74 18.91 21.66 1,388,890 19.932 -1.64%
2026-03-23 0 20.78 20.74 20.78 20.70 22.30 935,500 20,098,414 21.484 20.78 20.74 20.78 20.70 22.30 935,500 21.484 -9.26%
2026-03-20 0 22.90 22.90 23.00 22.90 24.00 354,100 8,228,242 23.237 22.90 22.90 23.00 22.90 24.00 354,100 23.237 -3.13%
2026-03-19 0 23.64 23.64 23.90 23.32 24.98 784,176 18,689,520 23.833 23.64 23.64 23.90 23.32 24.98 784,176 23.833 -6.49%
2026-03-18 0 25.28 24.96 25.28 23.56 25.30 655,156 16,075,068 24.536 25.28 24.96 25.28 23.56 25.30 655,156 24.536 5.33%
2026-03-17 0 24.00 24.00 24.12 23.72 26.04 1,041,508 25,522,760 24.506 24.00 24.00 24.12 23.72 26.04 1,041,508 24.506 -4.15%
2026-03-16 0 25.04 25.04 25.14 24.60 26.10 486,000 12,286,694 25.281 25.04 25.04 25.14 24.60 26.10 486,000 25.281 -0.71%
2026-03-13 0 25.22 25.22 25.26 25.00 26.22 574,316 14,658,362 25.523 25.22 25.22 25.26 25.00 26.22 574,316 25.523 -3.00%
2026-03-12 0 26.00 25.90 26.00 25.76 26.86 463,550 12,163,530 26.240 26.00 25.90 26.00 25.76 26.86 463,550 26.240 -1.14%
2026-03-11 0 26.30 26.14 26.30 25.82 28.96 1,260,640 33,881,181 26.876 26.30 26.14 26.30 25.82 28.96 1,260,640 26.876 -3.45%
2026-03-10 0 27.24 27.24 27.48 25.00 27.90 1,535,400 40,812,782 26.581 27.24 27.24 27.48 25.00 27.90 1,535,400 26.581 9.84%
2026-03-09 0 24.80 24.80 25.10 23.50 27.20 2,002,280 49,227,960 24.586 24.80 24.80 25.10 23.50 27.20 2,002,280 24.586 -12.06%
2026-03-06 0 28.20 28.20 28.24 28.14 28.60 597,200 16,905,756 28.308 28.20 28.20 28.24 28.14 28.60 597,200 28.308 -0.70%
2026-03-05 0 28.40 28.40 28.42 27.40 28.40 1,089,400 30,674,464 28.157 28.40 28.40 28.42 27.40 28.40 1,089,400 28.157 3.95%
2026-03-04 0 27.32 27.32 27.38 27.10 29.48 2,698,300 76,095,580 28.201 27.32 27.32 27.38 27.10 29.48 2,698,300 28.201 -3.05%
2026-03-03 0 28.18 28.18 28.20 27.50 29.18 2,669,600 75,280,022 28.199 28.18 28.18 28.20 27.50 29.18 2,669,600 28.199 0.00%
2026-03-02 0 28.18 28.18 28.20 26.50 29.34 3,134,800 87,933,802 28.051 28.18 28.18 28.20 26.50 29.34 3,134,800 28.051 -2.83%
2026-02-27 0 29.00 28.88 29.00 28.20 29.50 1,905,700 54,879,333 28.798 29.00 28.88 29.00 28.20 29.50 1,905,700 28.797 -2.55%
2026-02-26 0 29.76 29.74 29.76 28.16 30.88 3,140,400 92,995,396 29.613 29.76 29.74 29.76 28.16 30.88 3,140,400 29.613 5.16%
2026-02-25 0 28.30 28.30 28.46 28.10 31.40 3,551,100 103,819,012 29.236 28.30 28.30 28.46 28.10 31.40 3,551,100 29.236 -5.79%
2026-02-24 0 30.04 30.04 30.08 29.80 32.00 3,336,800 101,909,555 30.541 30.04 30.04 30.08 29.80 32.00 3,336,800 30.541 -6.82%
2026-02-23 0 32.24 32.24 32.26 31.32 36.90 8,720,850 294,639,615 33.786 32.24 32.24 32.26 31.32 36.90 8,720,850 33.786 -4.90%
2026-02-20 0 33.90 33.90 33.94 27.84 35.58 14,756,470 482,016,048 32.665 33.90 33.90 33.94 27.84 35.58 14,756,470 32.665 19.96%
2026-02-16 0 28.26 28.26 28.30 26.80 29.18 2,925,300 82,569,732 28.226 28.26 28.26 28.30 26.80 29.18 2,925,300 28.226 0.00%
2026-02-13 0 28.26 28.26 28.30 23.90 28.50 6,723,640 186,253,412 27.701 28.26 28.26 28.30 23.90 28.50 6,723,640 27.701 17.16%
2026-02-12 0 24.12 24.12 24.14 22.10 25.92 4,108,642 97,702,725 23.780 24.12 24.12 24.14 22.10 25.92 4,108,642 23.780 -5.04%
2026-02-11 0 25.40 25.40 25.42 25.00 27.82 6,024,358 155,511,336 25.814 25.40 25.40 25.42 25.00 27.82 6,024,358 25.814 -9.93%
2026-02-10 0 28.20 28.20 28.22 28.20 29.18 22,587,400 635,409,812 28.131 28.20 28.20 28.22 28.20 29.18 22,587,400 28.131

Webb-site Database - Powered By Linux Group

Back to top