Shenzhen Zhaowei Machinery & Electronics Co., Ltd. -H Shares: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02692  2026-03-09    
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
2026-06-11 0 61.95 61.95 62.05 60.40 64.45 627,100 38,711,830 61.732 61.95 61.95 62.05 60.40 64.45 627,100 61.732 -2.59%
2026-06-10 0 63.60 63.60 63.75 63.00 70.50 990,800 64,868,396 65.471 63.60 63.60 63.75 63.00 70.50 990,800 65.471 -7.09%
2026-06-09 0 68.45 68.45 68.80 67.35 72.00 1,507,100 103,498,605 68.674 68.45 68.45 68.80 67.35 72.00 1,507,100 68.674 -2.84%
2026-06-08 0 70.45 70.45 70.50 65.15 72.50 2,917,300 203,700,830 69.825 70.45 70.45 70.50 65.15 72.50 2,917,300 69.825 4.22%
2026-06-05 0 67.60 67.55 67.60 61.90 70.80 2,727,600 182,800,860 67.019 67.60 67.55 67.60 61.90 70.80 2,727,600 67.019 5.68%
2026-06-04 0 64.40 64.15 64.40 62.05 66.90 913,600 59,558,890 65.191 63.96 63.72 63.96 61.63 66.45 919,823 64.750 2.30%
2026-06-03 0 62.95 62.90 62.95 62.10 66.00 921,900 58,952,305 63.947 62.52 62.47 62.52 61.68 65.55 928,180 63.514 -2.55%
2026-06-02 0 64.60 64.55 64.60 64.30 67.40 777,500 50,975,785 65.564 64.16 64.11 64.16 63.86 66.94 782,796 65.120 1.02%
2026-06-01 0 63.95 63.95 64.10 61.85 65.35 541,100 34,714,585 64.156 63.52 63.52 63.67 61.43 64.91 544,786 63.722 1.51%
2026-05-29 0 63.00 63.00 63.05 63.00 69.35 1,269,200 82,754,655 65.202 62.57 62.57 62.62 62.57 68.88 1,277,845 64.761 -7.89%
2026-05-28 0 68.40 68.30 68.40 68.00 72.05 950,100 65,753,840 69.207 67.94 67.84 67.94 67.54 71.56 956,572 68.739 -4.60%
2026-05-27 0 71.70 71.70 71.75 70.60 75.85 1,569,800 113,824,205 72.509 71.21 71.21 71.26 70.12 75.34 1,580,493 72.018 -5.47%
2026-05-26 0 75.85 75.80 75.85 74.10 81.00 2,696,500 209,952,375 77.861 75.34 75.29 75.34 73.60 80.45 2,714,868 77.334 -1.43%
2026-05-22 0 76.95 76.95 77.00 75.20 79.85 2,068,500 159,678,900 77.196 76.43 76.43 76.48 74.69 79.31 2,082,590 76.673 0.33%
2026-05-21 0 76.70 76.70 76.75 73.80 80.50 3,161,500 243,202,350 76.926 76.18 76.18 76.23 73.30 79.96 3,183,035 76.406 4.78%
2026-05-20 0 73.20 73.15 73.20 71.50 76.45 1,845,700 134,685,510 72.973 72.70 72.66 72.70 71.02 75.93 1,858,272 72.479 -4.25%
2026-05-19 0 76.45 76.40 76.45 72.50 79.35 3,762,900 287,164,785 76.315 75.93 75.88 75.93 72.01 78.81 3,788,531 75.798 3.59%
2026-05-18 0 73.80 73.80 73.85 69.00 76.50 3,721,600 274,361,357 73.721 73.30 73.30 73.35 68.53 75.98 3,746,950 73.223 5.43%
2026-05-15 0 70.00 69.80 70.00 63.05 76.35 6,421,400 461,927,611 71.936 69.53 69.33 69.53 62.62 75.83 6,465,140 71.449 9.63%
2026-05-14 0 63.85 63.80 63.90 63.60 70.50 762,600 50,167,800 65.785 63.42 63.37 63.47 63.17 70.02 767,795 65.340 -6.86%
2026-05-13 0 68.55 68.55 68.65 64.85 68.65 640,300 42,844,525 66.913 68.09 68.09 68.19 64.41 68.19 644,661 66.461 2.77%
2026-05-12 0 66.70 66.70 67.05 66.25 70.60 812,200 55,200,182 67.964 66.25 66.25 66.60 65.80 70.12 817,732 67.504 -1.19%
2026-05-11 0 67.50 67.50 68.25 67.05 73.00 946,400 64,981,080 68.661 67.04 67.04 67.79 66.60 72.51 952,847 68.197 -3.91%
2026-05-08 0 70.25 70.25 70.30 67.80 74.45 1,739,200 124,665,945 71.680 69.77 69.77 69.82 67.34 73.95 1,751,047 71.195 1.15%
2026-05-07 0 69.45 68.80 69.50 65.00 69.45 1,139,900 77,326,230 67.836 68.98 68.33 69.03 64.56 68.98 1,147,665 67.377 5.31%
2026-05-06 0 65.95 65.90 65.95 64.55 67.50 675,706 44,596,115 65.999 65.50 65.45 65.50 64.11 67.04 680,309 65.553 3.29%
2026-05-05 0 63.85 63.65 64.70 62.10 65.50 119,900 7,558,145 63.037 63.42 63.22 64.26 61.68 65.06 120,717 62.611 -1.62%
2026-05-04 0 64.90 64.75 64.90 64.35 69.00 183,500 12,125,560 66.079 64.46 64.31 64.46 63.91 68.53 184,750 65.632 -1.82%
2026-04-30 0 66.10 66.05 66.10 61.55 66.65 1,027,900 66,960,565 65.143 65.65 65.60 65.65 61.13 66.20 1,034,902 64.702 5.84%
2026-04-29 0 62.45 62.45 62.50 60.70 63.90 637,900 40,158,275 62.954 62.03 62.03 62.08 60.29 63.47 642,245 62.528 2.97%
2026-04-28 0 60.65 60.65 60.80 60.05 63.60 1,258,600 77,262,165 61.387 60.24 60.24 60.39 59.64 63.17 1,267,173 60.972 -9.27%
2026-04-27 0 66.85 66.80 66.85 62.15 69.85 1,474,500 98,808,830 67.012 66.40 66.35 66.40 61.73 69.38 1,484,544 66.558 8.00%
2026-04-24 0 61.90 61.90 61.95 60.75 62.95 223,300 13,772,805 61.679 61.48 61.48 61.53 60.34 62.52 224,821 61.261 -0.32%
2026-04-23 0 62.10 62.10 62.20 61.10 66.70 781,800 48,917,120 62.570 61.68 61.68 61.78 60.69 66.25 787,125 62.147 -5.98%
2026-04-22 0 66.05 65.90 66.05 64.30 66.80 395,000 25,922,600 65.627 65.60 65.45 65.60 63.86 66.35 397,691 65.183 -0.08%
2026-04-21 0 66.10 66.10 66.15 65.30 69.50 707,300 46,996,310 66.445 65.65 65.65 65.70 64.86 69.03 712,118 65.995 -3.36%
2026-04-20 0 68.40 68.10 68.40 67.40 71.05 747,000 51,661,060 69.158 67.94 67.64 67.94 66.94 70.57 752,088 68.690 0.37%
2026-04-17 0 68.15 68.15 68.20 66.45 70.20 727,300 49,264,040 67.736 67.69 67.69 67.74 66.00 69.73 732,254 67.277 -0.94%
2026-04-16 0 68.80 68.80 68.85 65.50 70.45 941,100 63,981,736 67.986 68.33 68.33 68.38 65.06 69.97 947,510 67.526 5.76%
2026-04-15 0 65.05 65.05 65.60 64.85 71.15 647,300 44,191,035 68.270 64.61 64.61 65.16 64.41 70.67 651,709 67.808 -4.48%
2026-04-14 0 68.10 68.10 68.40 64.85 68.50 648,700 43,286,910 66.729 67.64 67.64 67.94 64.41 68.04 653,119 66.277 5.42%
2026-04-13 0 64.60 64.60 64.75 63.70 66.80 379,700 24,712,155 65.083 64.16 64.16 64.31 63.27 66.35 382,286 64.643 -2.05%
2026-04-10 0 65.95 65.85 65.95 64.00 71.45 1,702,200 115,122,102 67.631 65.50 65.40 65.50 63.57 70.97 1,713,795 67.174 1.46%
2026-04-09 0 65.00 65.00 65.60 63.85 67.00 490,200 32,105,357 65.494 64.56 64.56 65.16 63.42 66.55 493,539 65.051 -2.55%
2026-04-08 0 66.70 65.80 66.70 59.00 66.70 1,296,802 81,443,624 62.803 66.25 65.35 66.25 58.60 66.25 1,305,635 62.379 16.71%
2026-04-02 0 57.15 57.15 57.30 57.10 63.05 849,900 50,066,845 58.909 56.76 56.76 56.91 56.71 62.62 855,689 58.511 -9.14%
2026-04-01 0 62.90 62.35 62.90 60.10 63.00 758,700 46,953,490 61.887 62.47 61.93 62.47 59.69 62.57 763,868 61.468 6.70%
2026-03-31 0 58.95 58.95 59.00 58.80 65.30 698,005 42,381,237 60.718 58.55 58.55 58.60 58.40 64.86 702,760 60.307 -5.53%
2026-03-30 0 62.40 62.35 62.40 62.15 66.55 561,800 35,493,045 63.177 61.98 61.93 61.98 61.73 66.10 565,627 62.750 -6.24%
2026-03-27 0 66.55 66.20 66.55 64.70 68.20 396,300 26,346,370 66.481 66.10 65.75 66.10 64.26 67.74 398,999 66.031 0.53%
2026-03-26 0 66.20 66.20 66.75 65.60 72.90 808,400 55,975,958 69.243 65.75 65.75 66.30 65.16 72.41 813,907 68.774 -6.17%
2026-03-25 0 70.55 70.55 70.60 67.25 71.90 1,035,200 72,247,090 69.791 70.07 70.07 70.12 66.80 71.41 1,042,251 69.318 4.91%
2026-03-24 0 67.25 67.25 67.30 64.05 68.60 748,100 49,566,152 66.256 66.80 66.80 66.84 63.62 68.14 753,196 65.808 2.83%
2026-03-23 0 65.40 65.35 65.50 64.10 72.90 1,062,100 72,759,285 68.505 64.96 64.91 65.06 63.67 72.41 1,069,335 68.042 -7.30%
2026-03-20 0 70.55 70.55 70.70 70.00 73.10 452,200 32,466,750 71.797 70.07 70.07 70.22 69.53 72.61 455,280 71.312 -0.63%
2026-03-19 0 71.00 71.00 71.15 71.00 75.00 755,400 54,923,275 72.708 70.52 70.52 70.67 70.52 74.49 760,545 72.216 -6.46%
2026-03-18 0 75.90 75.85 75.90 75.65 77.50 513,700 39,268,610 76.443 75.39 75.34 75.39 75.14 76.98 517,199 75.926 -0.59%
2026-03-17 0 76.35 76.35 76.45 75.50 79.30 644,700 49,470,065 76.734 75.83 75.83 75.93 74.99 78.76 649,091 76.214 -3.84%
2026-03-16 0 79.40 79.40 79.50 74.05 79.80 1,194,840 91,493,707 76.574 78.86 78.86 78.96 73.55 79.26 1,202,979 76.056 3.32%
2026-03-13 0 76.85 76.85 76.90 76.85 80.50 767,800 60,165,403 78.361 76.33 76.33 76.38 76.33 79.96 773,030 77.831 -2.41%
2026-03-12 0 78.75 78.70 78.75 77.50 85.20 1,549,600 124,076,795 80.070 78.22 78.17 78.22 76.98 84.62 1,560,155 79.528 -5.12%
2026-03-11 0 83.00 82.95 83.00 82.30 94.80 3,640,160 314,772,059 86.472 82.44 82.39 82.44 81.74 94.16 3,664,955 85.887 -9.78%
2026-03-10 0 92.00 92.00 92.10 73.95 92.00 6,570,280 547,809,948 83.377 91.38 91.38 91.48 73.45 91.38 6,615,034 82.813 26.03%
2026-03-09 0 73.00 72.95 73.00 71.60 79.80 5,117,000 400,713,227 78.310 72.51 72.46 72.51 71.12 79.26 5,151,855 77.780

Webb-site Database - Powered By Linux Group

Back to top