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
2026-04-27 0 66.85 66.80 66.85 62.15 69.85 1,474,500 98,808,830 67.012 66.85 66.80 66.85 62.15 69.85 1,474,500 67.012 8.00%
2026-04-24 0 61.90 61.90 61.95 60.75 62.95 223,300 13,772,805 61.679 61.90 61.90 61.95 60.75 62.95 223,300 61.678 -0.32%
2026-04-23 0 62.10 62.10 62.20 61.10 66.70 781,800 48,917,120 62.570 62.10 62.10 62.20 61.10 66.70 781,800 62.570 -5.98%
2026-04-22 0 66.05 65.90 66.05 64.30 66.80 395,000 25,922,600 65.627 66.05 65.90 66.05 64.30 66.80 395,000 65.627 -0.08%
2026-04-21 0 66.10 66.10 66.15 65.30 69.50 707,300 46,996,310 66.445 66.10 66.10 66.15 65.30 69.50 707,300 66.445 -3.36%
2026-04-20 0 68.40 68.10 68.40 67.40 71.05 747,000 51,661,060 69.158 68.40 68.10 68.40 67.40 71.05 747,000 69.158 0.37%
2026-04-17 0 68.15 68.15 68.20 66.45 70.20 727,300 49,264,040 67.736 68.15 68.15 68.20 66.45 70.20 727,300 67.736 -0.94%
2026-04-16 0 68.80 68.80 68.85 65.50 70.45 941,100 63,981,736 67.986 68.80 68.80 68.85 65.50 70.45 941,100 67.986 5.76%
2026-04-15 0 65.05 65.05 65.60 64.85 71.15 647,300 44,191,035 68.270 65.05 65.05 65.60 64.85 71.15 647,300 68.270 -4.48%
2026-04-14 0 68.10 68.10 68.40 64.85 68.50 648,700 43,286,910 66.729 68.10 68.10 68.40 64.85 68.50 648,700 66.729 5.42%
2026-04-13 0 64.60 64.60 64.75 63.70 66.80 379,700 24,712,155 65.083 64.60 64.60 64.75 63.70 66.80 379,700 65.083 -2.05%
2026-04-10 0 65.95 65.85 65.95 64.00 71.45 1,702,200 115,122,102 67.631 65.95 65.85 65.95 64.00 71.45 1,702,200 67.631 1.46%
2026-04-09 0 65.00 65.00 65.60 63.85 67.00 490,200 32,105,357 65.494 65.00 65.00 65.60 63.85 67.00 490,200 65.494 -2.55%
2026-04-08 0 66.70 65.80 66.70 59.00 66.70 1,296,802 81,443,624 62.803 66.70 65.80 66.70 59.00 66.70 1,296,802 62.803 16.71%
2026-04-02 0 57.15 57.15 57.30 57.10 63.05 849,900 50,066,845 58.909 57.15 57.15 57.30 57.10 63.05 849,900 58.909 -9.14%
2026-04-01 0 62.90 62.35 62.90 60.10 63.00 758,700 46,953,490 61.887 62.90 62.35 62.90 60.10 63.00 758,700 61.887 6.70%
2026-03-31 0 58.95 58.95 59.00 58.80 65.30 698,005 42,381,237 60.718 58.95 58.95 59.00 58.80 65.30 698,005 60.718 -5.53%
2026-03-30 0 62.40 62.35 62.40 62.15 66.55 561,800 35,493,045 63.177 62.40 62.35 62.40 62.15 66.55 561,800 63.177 -6.24%
2026-03-27 0 66.55 66.20 66.55 64.70 68.20 396,300 26,346,370 66.481 66.55 66.20 66.55 64.70 68.20 396,300 66.481 0.53%
2026-03-26 0 66.20 66.20 66.75 65.60 72.90 808,400 55,975,958 69.243 66.20 66.20 66.75 65.60 72.90 808,400 69.243 -6.17%
2026-03-25 0 70.55 70.55 70.60 67.25 71.90 1,035,200 72,247,090 69.791 70.55 70.55 70.60 67.25 71.90 1,035,200 69.790 4.91%
2026-03-24 0 67.25 67.25 67.30 64.05 68.60 748,100 49,566,152 66.256 67.25 67.25 67.30 64.05 68.60 748,100 66.256 2.83%
2026-03-23 0 65.40 65.35 65.50 64.10 72.90 1,062,100 72,759,285 68.505 65.40 65.35 65.50 64.10 72.90 1,062,100 68.505 -7.30%
2026-03-20 0 70.55 70.55 70.70 70.00 73.10 452,200 32,466,750 71.797 70.55 70.55 70.70 70.00 73.10 452,200 71.797 -0.63%
2026-03-19 0 71.00 71.00 71.15 71.00 75.00 755,400 54,923,275 72.708 71.00 71.00 71.15 71.00 75.00 755,400 72.708 -6.46%
2026-03-18 0 75.90 75.85 75.90 75.65 77.50 513,700 39,268,610 76.443 75.90 75.85 75.90 75.65 77.50 513,700 76.443 -0.59%
2026-03-17 0 76.35 76.35 76.45 75.50 79.30 644,700 49,470,065 76.734 76.35 76.35 76.45 75.50 79.30 644,700 76.733 -3.84%
2026-03-16 0 79.40 79.40 79.50 74.05 79.80 1,194,840 91,493,707 76.574 79.40 79.40 79.50 74.05 79.80 1,194,840 76.574 3.32%
2026-03-13 0 76.85 76.85 76.90 76.85 80.50 767,800 60,165,403 78.361 76.85 76.85 76.90 76.85 80.50 767,800 78.361 -2.41%
2026-03-12 0 78.75 78.70 78.75 77.50 85.20 1,549,600 124,076,795 80.070 78.75 78.70 78.75 77.50 85.20 1,549,600 80.070 -5.12%
2026-03-11 0 83.00 82.95 83.00 82.30 94.80 3,640,160 314,772,059 86.472 83.00 82.95 83.00 82.30 94.80 3,640,160 86.472 -9.78%
2026-03-10 0 92.00 92.00 92.10 73.95 92.00 6,570,280 547,809,948 83.377 92.00 92.00 92.10 73.95 92.00 6,570,280 83.377 26.03%
2026-03-09 0 73.00 72.95 73.00 71.60 79.80 5,117,000 400,713,227 78.310 73.00 72.95 73.00 71.60 79.80 5,117,000 78.310

Webb-site Database - Powered By Linux Group

Back to top