Wuxi Lead Intelligent Equipment Co., Ltd. (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 00470  2026-02-11    
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
2026-06-29 0 31.48 31.46 31.48 29.90 31.56 2,038,900 62,916,528 30.858 31.48 31.46 31.48 29.90 31.56 2,038,900 30.858 1.42%
2026-06-26 0 31.04 31.02 31.04 30.62 33.60 2,496,900 78,043,494 31.256 31.04 31.02 31.04 30.62 33.60 2,496,900 31.256 -7.40%
2026-06-25 0 33.52 33.52 33.74 33.36 35.54 1,917,700 64,942,479 33.865 33.52 33.52 33.74 33.36 35.54 1,917,700 33.865 -4.06%
2026-06-24 0 34.94 34.94 35.04 34.50 35.76 1,588,500 55,788,266 35.120 34.94 34.94 35.04 34.50 35.76 1,588,500 35.120 0.69%
2026-06-23 0 34.70 34.70 34.74 34.50 38.40 3,067,370 109,524,729 35.706 34.70 34.70 34.74 34.50 38.40 3,067,370 35.706 -8.68%
2026-06-22 0 38.00 37.96 38.00 36.16 38.96 3,628,307 136,702,672 37.677 38.00 37.96 38.00 36.16 38.96 3,628,307 37.677 0.37%
2026-06-18 0 37.86 37.86 37.88 37.76 41.82 3,894,990 151,424,115 38.877 37.86 37.86 37.88 37.76 41.82 3,894,990 38.877 -7.25%
2026-06-17 0 40.82 40.80 40.82 40.60 44.06 4,037,000 167,162,315 41.408 40.82 40.80 40.82 40.60 44.06 4,037,000 41.408 -6.12%
2026-06-16 0 43.48 43.18 43.48 39.36 44.06 10,089,797 429,116,991 42.530 43.48 43.18 43.48 39.36 44.06 10,089,797 42.530 11.20%
2026-06-15 0 39.10 39.10 39.28 39.10 40.64 1,905,400 75,882,571 39.825 39.10 39.10 39.28 39.10 40.64 1,905,400 39.825 -1.81%
2026-06-12 0 39.82 39.66 39.82 39.32 41.36 942,681 37,949,721 40.257 39.82 39.66 39.82 39.32 41.36 942,681 40.257 1.12%
2026-06-11 0 39.38 39.32 39.40 38.28 39.88 857,584 33,440,340 38.994 39.38 39.32 39.40 38.28 39.88 857,584 38.994 -1.94%
2026-06-10 0 40.16 40.00 40.16 38.96 42.70 1,249,200 49,992,911 40.020 40.16 40.00 40.16 38.96 42.70 1,249,200 40.020 -5.90%
2026-06-09 0 42.68 42.54 42.68 40.90 42.68 1,301,700 54,656,215 41.988 42.68 42.54 42.68 40.90 42.68 1,301,700 41.988 3.49%
2026-06-08 0 41.24 41.08 41.24 40.54 43.06 950,000 39,282,462 41.350 41.24 41.08 41.24 40.54 43.06 950,000 41.350 -4.67%
2026-06-05 0 43.26 43.22 43.26 42.06 44.36 1,170,400 50,698,733 43.317 43.26 43.22 43.26 42.06 44.36 1,170,400 43.317 -1.37%
2026-06-04 0 43.86 43.72 43.86 43.14 46.00 1,845,700 80,814,979 43.786 43.86 43.72 43.86 43.14 46.00 1,845,700 43.786 -4.61%
2026-06-03 0 45.98 45.84 45.98 45.22 47.54 2,482,700 114,450,379 46.099 45.98 45.84 45.98 45.22 47.54 2,482,700 46.099 -1.96%
2026-06-02 0 46.90 46.90 46.92 45.06 48.54 3,224,721 149,313,924 46.303 46.90 46.90 46.92 45.06 48.54 3,224,721 46.303 -3.50%
2026-06-01 0 48.60 48.60 48.86 48.60 54.40 2,899,001 145,719,197 50.265 48.60 48.60 48.86 48.60 54.40 2,899,001 50.265 -7.78%
2026-05-29 0 52.70 51.30 52.70 50.95 56.10 2,147,521 113,605,434 52.901 52.70 51.30 52.70 50.95 56.10 2,147,521 52.901 1.05%
2026-05-28 0 52.15 52.10 52.15 49.02 53.00 2,458,599 125,961,661 51.233 52.15 52.10 52.15 49.02 53.00 2,458,599 51.233 2.25%
2026-05-27 0 51.00 51.00 51.10 49.00 52.50 1,290,943 66,199,629 51.280 51.00 51.00 51.10 49.00 52.50 1,290,943 51.280 4.21%
2026-05-26 0 48.94 48.94 49.00 48.90 52.50 1,427,203 71,083,133 49.806 48.94 48.94 49.00 48.90 52.50 1,427,203 49.806 -6.19%
2026-05-22 0 52.50 52.50 52.80 51.50 53.20 905,054 47,561,037 52.551 52.17 52.17 52.47 51.18 52.87 910,754 52.222 2.54%
2026-05-21 0 51.20 51.20 51.40 51.20 54.75 893,743 47,286,983 52.909 50.88 50.88 51.08 50.88 54.41 899,372 52.578 -3.21%
2026-05-20 0 52.90 52.80 52.90 49.66 54.20 1,431,490 74,814,675 52.264 52.57 52.47 52.57 49.35 53.86 1,440,505 51.936 4.24%
2026-05-19 0 50.75 50.65 50.75 49.66 53.85 1,410,790 71,199,485 50.468 50.43 50.33 50.43 49.35 53.51 1,419,675 50.152 -3.70%
2026-05-18 0 52.70 52.70 52.80 50.95 54.80 1,129,388 60,376,377 53.459 52.37 52.37 52.47 50.63 54.46 1,136,501 53.125 0.67%
2026-05-15 0 52.35 52.35 52.50 51.90 54.85 1,694,006 90,148,206 53.216 52.02 52.02 52.17 51.58 54.51 1,704,675 52.883 -0.29%
2026-05-14 0 52.50 52.50 52.70 51.85 56.25 1,405,420 75,116,230 53.448 52.17 52.17 52.37 51.53 55.90 1,414,271 53.113 -3.40%
2026-05-13 0 54.35 54.35 54.50 52.60 54.55 1,725,146 92,682,076 53.724 54.01 54.01 54.16 52.27 54.21 1,736,011 53.388 2.26%
2026-05-12 0 53.15 53.15 53.20 53.15 59.80 2,597,400 142,316,530 54.792 52.82 52.82 52.87 52.82 59.43 2,613,758 54.449 -9.99%
2026-05-11 0 59.05 59.05 59.40 54.80 59.50 2,218,200 128,086,691 57.744 58.68 58.68 59.03 54.46 59.13 2,232,170 57.382 8.35%
2026-05-08 0 54.50 54.50 54.60 53.85 57.25 1,532,850 84,630,777 55.211 54.16 54.16 54.26 53.51 56.89 1,542,504 54.866 -4.80%
2026-05-07 0 57.25 57.25 57.35 56.10 60.30 1,774,900 102,116,220 57.534 56.89 56.89 56.99 55.75 59.92 1,786,078 57.173 -1.29%
2026-05-06 0 58.00 58.00 58.50 53.30 58.65 3,116,781 176,142,869 56.514 57.64 57.64 58.13 52.97 58.28 3,136,410 56.161 11.00%
2026-05-05 0 52.25 52.20 52.35 50.15 54.25 1,000,800 51,624,620 51.583 51.92 51.87 52.02 49.84 53.91 1,007,103 51.261 -3.69%
2026-05-04 0 54.25 54.15 54.25 53.25 61.85 1,966,460 109,826,416 55.850 53.91 53.81 53.91 52.92 61.46 1,978,845 55.500 -8.67%
2026-04-30 0 59.40 59.35 59.40 56.00 59.95 2,942,736 174,159,395 59.183 59.03 58.98 59.03 55.65 59.57 2,961,269 58.812 5.04%
2026-04-29 0 56.55 56.55 56.90 52.20 59.50 3,265,744 182,676,496 55.937 56.20 56.20 56.54 51.87 59.13 3,286,311 55.587 -1.82%
2026-04-28 0 57.60 57.60 57.90 56.50 58.95 1,267,722 73,081,138 57.648 57.24 57.24 57.54 56.15 58.58 1,275,706 57.287 -0.69%
2026-04-27 0 58.00 58.00 58.15 56.25 59.60 1,319,414 76,878,325 58.267 57.64 57.64 57.79 55.90 59.23 1,327,724 57.902 1.49%
2026-04-24 0 57.15 57.15 57.20 55.00 58.75 2,284,342 129,398,511 56.646 56.79 56.79 56.84 54.66 58.38 2,298,729 56.291 -1.30%
2026-04-23 0 57.90 57.90 57.95 56.55 59.40 2,244,809 130,220,350 58.010 57.54 57.54 57.59 56.20 59.03 2,258,947 57.646 -0.09%
2026-04-22 0 57.95 57.85 57.95 55.55 59.50 3,867,554 225,103,881 58.203 57.59 57.49 57.59 55.20 59.13 3,891,912 57.839 2.20%
2026-04-21 0 56.70 56.70 56.75 52.90 61.25 7,462,056 430,052,900 57.632 56.35 56.35 56.39 52.57 60.87 7,509,052 57.271 6.38%
2026-04-20 0 53.30 53.25 53.30 52.10 55.00 2,678,892 143,919,690 53.724 52.97 52.92 52.97 51.77 54.66 2,695,763 53.387 3.29%
2026-04-17 0 51.60 51.60 51.70 50.00 52.50 2,688,700 138,401,294 51.475 51.28 51.28 51.38 49.69 52.17 2,705,633 51.153 1.18%
2026-04-16 0 51.00 50.95 51.00 49.00 52.50 2,142,600 109,934,018 51.309 50.68 50.63 50.68 48.69 52.17 2,156,094 50.988 4.42%
2026-04-15 0 48.84 48.84 48.94 48.52 50.95 1,083,800 53,951,161 49.780 48.53 48.53 48.63 48.22 50.63 1,090,626 49.468 -1.53%
2026-04-14 0 49.60 49.50 49.60 46.64 49.70 2,277,600 110,008,718 48.300 49.29 49.19 49.29 46.35 49.39 2,291,944 47.998 3.12%
2026-04-13 0 48.10 48.02 48.10 47.44 48.66 1,275,600 61,217,183 47.991 47.80 47.72 47.80 47.14 48.36 1,283,634 47.691 0.04%
2026-04-10 0 48.08 48.08 48.10 46.48 49.84 2,336,800 113,295,165 48.483 47.78 47.78 47.80 46.19 49.53 2,351,517 48.180 0.80%
2026-04-09 0 47.70 47.34 47.70 45.00 48.38 1,541,396 73,049,297 47.392 47.40 47.04 47.40 44.72 48.08 1,551,104 47.095 0.00%
2026-04-08 0 47.70 47.64 47.70 42.40 48.48 4,041,218 188,548,200 46.656 47.40 47.34 47.40 42.13 48.18 4,066,669 46.364 12.50%
2026-04-02 0 42.40 42.30 42.40 41.24 42.98 749,100 31,578,272 42.155 42.13 42.04 42.13 40.98 42.71 753,818 41.891 0.38%
2026-04-01 0 42.24 42.24 42.48 41.92 42.92 988,300 41,978,831 42.476 41.98 41.98 42.21 41.66 42.65 994,524 42.210 2.23%
2026-03-31 0 41.32 41.30 41.32 40.80 45.60 1,421,800 60,280,963 42.398 41.06 41.04 41.06 40.54 45.31 1,430,754 42.132 -7.35%
2026-03-30 0 44.60 44.50 44.60 42.32 44.82 1,122,400 48,821,247 43.497 44.32 44.22 44.32 42.06 44.54 1,129,469 43.225 -0.31%
2026-03-27 0 44.74 44.74 44.76 42.14 44.86 1,416,000 62,460,216 44.110 44.46 44.46 44.48 41.88 44.58 1,424,918 43.834 4.68%
2026-03-26 0 42.74 42.74 43.04 41.80 45.92 1,773,100 78,159,013 44.080 42.47 42.47 42.77 41.54 45.63 1,784,267 43.805 -1.97%
2026-03-25 0 43.60 43.54 43.60 42.50 44.44 1,586,900 69,747,297 43.952 43.33 43.27 43.33 42.23 44.16 1,596,894 43.677 2.59%
2026-03-24 0 42.50 42.48 42.50 41.12 43.10 853,900 35,900,029 42.042 42.23 42.21 42.23 40.86 42.83 859,278 41.779 2.41%
2026-03-23 0 41.50 41.50 41.68 40.70 43.60 1,307,200 54,437,622 41.644 41.24 41.24 41.42 40.45 43.33 1,315,433 41.384 -2.17%
2026-03-20 0 42.42 42.34 42.42 41.82 44.78 1,254,600 54,477,793 43.422 42.15 42.08 42.15 41.56 44.50 1,262,501 43.151 0.28%
2026-03-19 0 42.30 41.96 42.32 40.82 43.02 901,018 37,833,017 41.989 42.04 41.70 42.06 40.56 42.75 906,693 41.726 0.14%
2026-03-18 0 42.24 42.24 42.28 41.66 43.20 718,900 30,526,420 42.463 41.98 41.98 42.02 41.40 42.93 723,428 42.197 1.39%
2026-03-17 0 41.66 41.66 42.22 41.66 45.18 1,253,400 54,080,606 43.147 41.40 41.40 41.96 41.40 44.90 1,261,294 42.877 -4.58%
2026-03-16 0 43.66 43.66 43.76 43.22 46.00 1,485,600 65,585,503 44.148 43.39 43.39 43.49 42.95 45.71 1,494,956 43.871 -4.51%
2026-03-13 0 45.72 45.68 45.72 44.50 46.46 2,189,006 99,788,453 45.586 45.43 45.39 45.43 44.22 46.17 2,202,792 45.301 0.22%
2026-03-12 0 45.62 45.62 45.68 43.40 46.00 2,965,900 132,754,465 44.760 45.33 45.33 45.39 43.13 45.71 2,984,579 44.480 5.12%
2026-03-11 0 43.40 42.90 43.40 41.66 45.30 3,023,600 132,230,409 43.733 43.13 42.63 43.13 41.40 45.02 3,042,642 43.459 4.58%
2026-03-10 0 41.50 41.48 41.50 41.06 43.70 1,194,000 50,355,476 42.174 41.24 41.22 41.24 40.80 43.43 1,201,520 41.910 3.03%
2026-03-09 0 40.28 40.00 40.28 37.06 40.28 2,865,200 111,031,389 38.752 40.03 39.75 40.03 36.83 40.03 2,883,245 38.509 -0.05%
2026-03-06 0 40.30 40.30 40.88 40.00 41.30 711,500 28,785,399 40.457 40.05 40.05 40.62 39.75 41.04 715,981 40.204 -0.89%
2026-03-05 0 40.66 39.78 40.66 38.70 40.80 1,355,077 54,377,668 40.129 40.41 39.53 40.41 38.46 40.54 1,363,611 39.878 6.11%
2026-03-04 0 38.32 38.32 38.58 38.10 40.60 1,843,900 71,560,290 38.809 38.08 38.08 38.34 37.86 40.35 1,855,513 38.566 -8.76%
2026-03-03 0 42.00 42.00 42.24 40.00 44.82 1,756,887 73,362,331 41.757 41.74 41.74 41.98 39.75 44.54 1,767,952 41.496 -5.79%
2026-03-02 0 44.58 44.58 44.72 43.12 45.80 1,558,700 68,803,846 44.142 44.30 44.30 44.44 42.85 45.51 1,568,517 43.866 -2.66%
2026-02-27 0 45.80 45.50 45.80 44.52 45.94 971,900 43,940,701 45.211 45.51 45.22 45.51 44.24 45.65 978,021 44.928 0.00%
2026-02-26 0 45.80 45.78 45.86 45.50 46.34 1,358,978 62,450,739 45.954 45.51 45.49 45.57 45.22 46.05 1,367,537 45.667 0.00%
2026-02-25 0 45.80 45.78 45.80 45.04 46.16 1,383,200 63,269,838 45.742 45.51 45.49 45.51 44.76 45.87 1,391,911 45.455 0.04%
2026-02-24 0 45.78 45.78 45.80 44.66 45.80 1,925,000 87,110,249 45.252 45.49 45.49 45.51 44.38 45.51 1,937,124 44.969 -0.65%
2026-02-23 0 46.08 46.02 46.08 45.10 46.18 1,237,300 56,567,892 45.719 45.79 45.73 45.79 44.82 45.89 1,245,092 45.433 1.23%
2026-02-20 0 45.52 45.46 45.52 44.20 46.38 1,604,500 72,710,672 45.317 45.24 45.18 45.24 43.92 46.09 1,614,605 45.033 -1.04%
2026-02-16 0 46.00 46.00 46.30 44.00 46.90 1,699,300 78,217,257 46.029 45.71 45.71 46.01 43.72 46.61 1,710,002 45.741 1.32%
2026-02-13 0 45.40 45.40 45.42 43.28 45.70 3,634,500 163,370,294 44.950 45.12 45.12 45.14 43.01 45.41 3,657,390 44.669 3.65%
2026-02-12 0 43.80 43.68 43.80 42.50 45.60 8,454,560 367,227,914 43.436 43.53 43.41 43.53 42.23 45.31 8,507,806 43.164 -4.37%
2026-02-11 0 45.80 45.68 45.80 45.04 46.54 26,371,151 1,215,061,725 46.075 45.51 45.39 45.51 44.76 46.25 26,537,235 45.787

Webb-site Database - Powered By Linux Group

Back to top