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
2026-05-14 0 52.50 52.50 52.70 51.85 56.25 1,405,420 75,116,230 53.448 52.50 52.50 52.70 51.85 56.25 1,405,420 53.448 -3.40%
2026-05-13 0 54.35 54.35 54.50 52.60 54.55 1,725,146 92,682,076 53.724 54.35 54.35 54.50 52.60 54.55 1,725,146 53.724 2.26%
2026-05-12 0 53.15 53.15 53.20 53.15 59.80 2,597,400 142,316,530 54.792 53.15 53.15 53.20 53.15 59.80 2,597,400 54.792 -9.99%
2026-05-11 0 59.05 59.05 59.40 54.80 59.50 2,218,200 128,086,691 57.744 59.05 59.05 59.40 54.80 59.50 2,218,200 57.744 8.35%
2026-05-08 0 54.50 54.50 54.60 53.85 57.25 1,532,850 84,630,777 55.211 54.50 54.50 54.60 53.85 57.25 1,532,850 55.211 -4.80%
2026-05-07 0 57.25 57.25 57.35 56.10 60.30 1,774,900 102,116,220 57.534 57.25 57.25 57.35 56.10 60.30 1,774,900 57.534 -1.29%
2026-05-06 0 58.00 58.00 58.50 53.30 58.65 3,116,781 176,142,869 56.514 58.00 58.00 58.50 53.30 58.65 3,116,781 56.514 11.00%
2026-05-05 0 52.25 52.20 52.35 50.15 54.25 1,000,800 51,624,620 51.583 52.25 52.20 52.35 50.15 54.25 1,000,800 51.583 -3.69%
2026-05-04 0 54.25 54.15 54.25 53.25 61.85 1,966,460 109,826,416 55.850 54.25 54.15 54.25 53.25 61.85 1,966,460 55.850 -8.67%
2026-04-30 0 59.40 59.35 59.40 56.00 59.95 2,942,736 174,159,395 59.183 59.40 59.35 59.40 56.00 59.95 2,942,736 59.183 5.04%
2026-04-29 0 56.55 56.55 56.90 52.20 59.50 3,265,744 182,676,496 55.937 56.55 56.55 56.90 52.20 59.50 3,265,744 55.937 -1.82%
2026-04-28 0 57.60 57.60 57.90 56.50 58.95 1,267,722 73,081,138 57.648 57.60 57.60 57.90 56.50 58.95 1,267,722 57.648 -0.69%
2026-04-27 0 58.00 58.00 58.15 56.25 59.60 1,319,414 76,878,325 58.267 58.00 58.00 58.15 56.25 59.60 1,319,414 58.267 1.49%
2026-04-24 0 57.15 57.15 57.20 55.00 58.75 2,284,342 129,398,511 56.646 57.15 57.15 57.20 55.00 58.75 2,284,342 56.646 -1.30%
2026-04-23 0 57.90 57.90 57.95 56.55 59.40 2,244,809 130,220,350 58.010 57.90 57.90 57.95 56.55 59.40 2,244,809 58.010 -0.09%
2026-04-22 0 57.95 57.85 57.95 55.55 59.50 3,867,554 225,103,881 58.203 57.95 57.85 57.95 55.55 59.50 3,867,554 58.203 2.20%
2026-04-21 0 56.70 56.70 56.75 52.90 61.25 7,462,056 430,052,900 57.632 56.70 56.70 56.75 52.90 61.25 7,462,056 57.632 6.38%
2026-04-20 0 53.30 53.25 53.30 52.10 55.00 2,678,892 143,919,690 53.724 53.30 53.25 53.30 52.10 55.00 2,678,892 53.724 3.29%
2026-04-17 0 51.60 51.60 51.70 50.00 52.50 2,688,700 138,401,294 51.475 51.60 51.60 51.70 50.00 52.50 2,688,700 51.475 1.18%
2026-04-16 0 51.00 50.95 51.00 49.00 52.50 2,142,600 109,934,018 51.309 51.00 50.95 51.00 49.00 52.50 2,142,600 51.309 4.42%
2026-04-15 0 48.84 48.84 48.94 48.52 50.95 1,083,800 53,951,161 49.780 48.84 48.84 48.94 48.52 50.95 1,083,800 49.780 -1.53%
2026-04-14 0 49.60 49.50 49.60 46.64 49.70 2,277,600 110,008,718 48.300 49.60 49.50 49.60 46.64 49.70 2,277,600 48.300 3.12%
2026-04-13 0 48.10 48.02 48.10 47.44 48.66 1,275,600 61,217,183 47.991 48.10 48.02 48.10 47.44 48.66 1,275,600 47.991 0.04%
2026-04-10 0 48.08 48.08 48.10 46.48 49.84 2,336,800 113,295,165 48.483 48.08 48.08 48.10 46.48 49.84 2,336,800 48.483 0.80%
2026-04-09 0 47.70 47.34 47.70 45.00 48.38 1,541,396 73,049,297 47.392 47.70 47.34 47.70 45.00 48.38 1,541,396 47.392 0.00%
2026-04-08 0 47.70 47.64 47.70 42.40 48.48 4,041,218 188,548,200 46.656 47.70 47.64 47.70 42.40 48.48 4,041,218 46.656 12.50%
2026-04-02 0 42.40 42.30 42.40 41.24 42.98 749,100 31,578,272 42.155 42.40 42.30 42.40 41.24 42.98 749,100 42.155 0.38%
2026-04-01 0 42.24 42.24 42.48 41.92 42.92 988,300 41,978,831 42.476 42.24 42.24 42.48 41.92 42.92 988,300 42.476 2.23%
2026-03-31 0 41.32 41.30 41.32 40.80 45.60 1,421,800 60,280,963 42.398 41.32 41.30 41.32 40.80 45.60 1,421,800 42.398 -7.35%
2026-03-30 0 44.60 44.50 44.60 42.32 44.82 1,122,400 48,821,247 43.497 44.60 44.50 44.60 42.32 44.82 1,122,400 43.497 -0.31%
2026-03-27 0 44.74 44.74 44.76 42.14 44.86 1,416,000 62,460,216 44.110 44.74 44.74 44.76 42.14 44.86 1,416,000 44.110 4.68%
2026-03-26 0 42.74 42.74 43.04 41.80 45.92 1,773,100 78,159,013 44.080 42.74 42.74 43.04 41.80 45.92 1,773,100 44.080 -1.97%
2026-03-25 0 43.60 43.54 43.60 42.50 44.44 1,586,900 69,747,297 43.952 43.60 43.54 43.60 42.50 44.44 1,586,900 43.952 2.59%
2026-03-24 0 42.50 42.48 42.50 41.12 43.10 853,900 35,900,029 42.042 42.50 42.48 42.50 41.12 43.10 853,900 42.042 2.41%
2026-03-23 0 41.50 41.50 41.68 40.70 43.60 1,307,200 54,437,622 41.644 41.50 41.50 41.68 40.70 43.60 1,307,200 41.644 -2.17%
2026-03-20 0 42.42 42.34 42.42 41.82 44.78 1,254,600 54,477,793 43.422 42.42 42.34 42.42 41.82 44.78 1,254,600 43.422 0.28%
2026-03-19 0 42.30 41.96 42.32 40.82 43.02 901,018 37,833,017 41.989 42.30 41.96 42.32 40.82 43.02 901,018 41.989 0.14%
2026-03-18 0 42.24 42.24 42.28 41.66 43.20 718,900 30,526,420 42.463 42.24 42.24 42.28 41.66 43.20 718,900 42.463 1.39%
2026-03-17 0 41.66 41.66 42.22 41.66 45.18 1,253,400 54,080,606 43.147 41.66 41.66 42.22 41.66 45.18 1,253,400 43.147 -4.58%
2026-03-16 0 43.66 43.66 43.76 43.22 46.00 1,485,600 65,585,503 44.148 43.66 43.66 43.76 43.22 46.00 1,485,600 44.147 -4.51%
2026-03-13 0 45.72 45.68 45.72 44.50 46.46 2,189,006 99,788,453 45.586 45.72 45.68 45.72 44.50 46.46 2,189,006 45.586 0.22%
2026-03-12 0 45.62 45.62 45.68 43.40 46.00 2,965,900 132,754,465 44.760 45.62 45.62 45.68 43.40 46.00 2,965,900 44.760 5.12%
2026-03-11 0 43.40 42.90 43.40 41.66 45.30 3,023,600 132,230,409 43.733 43.40 42.90 43.40 41.66 45.30 3,023,600 43.733 4.58%
2026-03-10 0 41.50 41.48 41.50 41.06 43.70 1,194,000 50,355,476 42.174 41.50 41.48 41.50 41.06 43.70 1,194,000 42.174 3.03%
2026-03-09 0 40.28 40.00 40.28 37.06 40.28 2,865,200 111,031,389 38.752 40.28 40.00 40.28 37.06 40.28 2,865,200 38.752 -0.05%
2026-03-06 0 40.30 40.30 40.88 40.00 41.30 711,500 28,785,399 40.457 40.30 40.30 40.88 40.00 41.30 711,500 40.457 -0.89%
2026-03-05 0 40.66 39.78 40.66 38.70 40.80 1,355,077 54,377,668 40.129 40.66 39.78 40.66 38.70 40.80 1,355,077 40.129 6.11%
2026-03-04 0 38.32 38.32 38.58 38.10 40.60 1,843,900 71,560,290 38.809 38.32 38.32 38.58 38.10 40.60 1,843,900 38.809 -8.76%
2026-03-03 0 42.00 42.00 42.24 40.00 44.82 1,756,887 73,362,331 41.757 42.00 42.00 42.24 40.00 44.82 1,756,887 41.757 -5.79%
2026-03-02 0 44.58 44.58 44.72 43.12 45.80 1,558,700 68,803,846 44.142 44.58 44.58 44.72 43.12 45.80 1,558,700 44.142 -2.66%
2026-02-27 0 45.80 45.50 45.80 44.52 45.94 971,900 43,940,701 45.211 45.80 45.50 45.80 44.52 45.94 971,900 45.211 0.00%
2026-02-26 0 45.80 45.78 45.86 45.50 46.34 1,358,978 62,450,739 45.954 45.80 45.78 45.86 45.50 46.34 1,358,978 45.954 0.00%
2026-02-25 0 45.80 45.78 45.80 45.04 46.16 1,383,200 63,269,838 45.742 45.80 45.78 45.80 45.04 46.16 1,383,200 45.742 0.04%
2026-02-24 0 45.78 45.78 45.80 44.66 45.80 1,925,000 87,110,249 45.252 45.78 45.78 45.80 44.66 45.80 1,925,000 45.252 -0.65%
2026-02-23 0 46.08 46.02 46.08 45.10 46.18 1,237,300 56,567,892 45.719 46.08 46.02 46.08 45.10 46.18 1,237,300 45.719 1.23%
2026-02-20 0 45.52 45.46 45.52 44.20 46.38 1,604,500 72,710,672 45.317 45.52 45.46 45.52 44.20 46.38 1,604,500 45.317 -1.04%
2026-02-16 0 46.00 46.00 46.30 44.00 46.90 1,699,300 78,217,257 46.029 46.00 46.00 46.30 44.00 46.90 1,699,300 46.029 1.32%
2026-02-13 0 45.40 45.40 45.42 43.28 45.70 3,634,500 163,370,294 44.950 45.40 45.40 45.42 43.28 45.70 3,634,500 44.950 3.65%
2026-02-12 0 43.80 43.68 43.80 42.50 45.60 8,454,560 367,227,914 43.436 43.80 43.68 43.80 42.50 45.60 8,454,560 43.435 -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 45.80 45.68 45.80 45.04 46.54 26,371,151 46.075

Webb-site Database - Powered By Linux Group

Back to top