Delton Technology (Guangzhou) Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01989 | 2026-03-20 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-05 | 0 | 187.6 | 187.6 | 188.0 | 179.3 | 193.0 | 496,102 | 92,984,679 | 187.43 | 187.6 | 187.6 | 188.0 | 179.3 | 193.0 | 496,102 | 187.43 | 2.85% |
| 2026-05-04 | 0 | 182.4 | 181.8 | 182.5 | 175.0 | 187.0 | 426,601 | 77,739,107 | 182.23 | 182.4 | 181.8 | 182.5 | 175.0 | 187.0 | 426,601 | 182.23 | 4.71% |
| 2026-04-30 | 0 | 174.2 | 174.2 | 174.4 | 173.7 | 195.0 | 1,750,004 | 323,529,620 | 184.87 | 174.2 | 174.2 | 174.4 | 173.7 | 195.0 | 1,750,004 | 184.87 | -1.36% |
| 2026-04-29 | 0 | 176.6 | 176.6 | 176.8 | 166.6 | 182.0 | 1,260,805 | 220,852,939 | 175.17 | 176.6 | 176.6 | 176.8 | 166.6 | 182.0 | 1,260,805 | 175.17 | 1.32% |
| 2026-04-28 | 0 | 174.3 | 173.6 | 174.3 | 165.0 | 175.8 | 1,409,300 | 240,352,725 | 170.55 | 174.3 | 173.6 | 174.3 | 165.0 | 175.8 | 1,409,300 | 170.55 | 2.05% |
| 2026-04-27 | 0 | 170.8 | 170.7 | 170.8 | 166.0 | 181.5 | 2,057,200 | 357,547,702 | 173.80 | 170.8 | 170.7 | 170.8 | 166.0 | 181.5 | 2,057,200 | 173.80 | 2.21% |
| 2026-04-24 | 0 | 167.1 | 167.1 | 167.2 | 154.4 | 176.2 | 4,633,038 | 766,928,013 | 165.53 | 167.1 | 167.1 | 167.2 | 154.4 | 176.2 | 4,633,038 | 165.53 | 10.01% |
| 2026-04-23 | 0 | 151.9 | 151.8 | 152.0 | 142.0 | 160.0 | 4,213,200 | 643,350,550 | 152.70 | 151.9 | 151.8 | 152.0 | 142.0 | 160.0 | 4,213,200 | 152.70 | 2.08% |
| 2026-04-22 | 0 | 148.8 | 148.1 | 148.8 | 146.1 | 153.7 | 2,260,400 | 337,895,404 | 149.48 | 148.8 | 148.1 | 148.8 | 146.1 | 153.7 | 2,260,400 | 149.48 | -0.40% |
| 2026-04-21 | 0 | 149.4 | 149.4 | 149.9 | 148.4 | 161.4 | 3,098,900 | 479,097,791 | 154.60 | 149.4 | 149.4 | 149.9 | 148.4 | 161.4 | 3,098,900 | 154.60 | -0.73% |
| 2026-04-20 | 0 | 150.5 | 150.5 | 151.0 | 149.4 | 162.6 | 2,171,097 | 334,862,666 | 154.24 | 150.5 | 150.5 | 151.0 | 149.4 | 162.6 | 2,171,097 | 154.24 | -4.93% |
| 2026-04-17 | 0 | 158.3 | 158.2 | 158.3 | 138.9 | 161.7 | 7,323,440 | 1,113,105,223 | 151.99 | 158.3 | 158.2 | 158.3 | 138.9 | 161.7 | 7,323,440 | 151.99 | 13.07% |
| 2026-04-16 | 0 | 140.0 | 139.9 | 140.0 | 128.0 | 141.2 | 2,174,382 | 295,605,836 | 135.95 | 140.0 | 139.9 | 140.0 | 128.0 | 141.2 | 2,174,382 | 135.95 | 9.12% |
| 2026-04-15 | 0 | 128.3 | 128.2 | 128.3 | 126.1 | 133.6 | 1,144,300 | 146,663,100 | 128.17 | 128.3 | 128.2 | 128.3 | 126.1 | 133.6 | 1,144,300 | 128.17 | -0.93% |
| 2026-04-14 | 0 | 129.5 | 129.5 | 130.0 | 129.0 | 138.0 | 2,688,904 | 357,743,651 | 133.04 | 129.5 | 129.5 | 130.0 | 129.0 | 138.0 | 2,688,904 | 133.04 | -3.00% |
| 2026-04-13 | 0 | 133.5 | 133.4 | 133.5 | 115.4 | 135.3 | 4,277,280 | 537,308,247 | 125.62 | 133.5 | 133.4 | 133.5 | 115.4 | 135.3 | 4,277,280 | 125.62 | 13.91% |
| 2026-04-10 | 0 | 117.2 | 117.1 | 117.2 | 114.9 | 126.3 | 3,607,556 | 428,651,986 | 118.82 | 117.2 | 117.1 | 117.2 | 114.9 | 126.3 | 3,607,556 | 118.82 | -0.51% |
| 2026-04-09 | 0 | 117.8 | 117.6 | 117.8 | 115.5 | 125.0 | 4,032,900 | 482,114,820 | 119.55 | 117.8 | 117.6 | 117.8 | 115.5 | 125.0 | 4,032,900 | 119.55 | -2.64% |
| 2026-04-08 | 0 | 121.0 | 121.0 | 121.2 | 101.5 | 121.0 | 4,806,767 | 538,292,463 | 111.99 | 121.0 | 121.0 | 121.2 | 101.5 | 121.0 | 4,806,767 | 111.99 | 21.79% |
| 2026-04-02 | 0 | 99.35 | 99.00 | 99.35 | 96.20 | 104.0 | 1,244,600 | 123,449,230 | 99.188 | 99.35 | 99.00 | 99.35 | 96.20 | 104.0 | 1,244,600 | 99.188 | -3.36% |
| 2026-04-01 | 0 | 102.8 | 102.6 | 102.8 | 99.00 | 108.3 | 3,100,752 | 322,181,863 | 103.90 | 102.8 | 102.6 | 102.8 | 99.00 | 108.3 | 3,100,752 | 103.90 | 9.59% |
| 2026-03-31 | 0 | 93.80 | 93.75 | 93.80 | 92.80 | 106.5 | 2,031,500 | 202,959,280 | 99.906 | 93.80 | 93.75 | 93.80 | 92.80 | 106.5 | 2,031,500 | 99.906 | -6.67% |
| 2026-03-30 | 0 | 100.5 | 100.5 | 100.6 | 92.45 | 104.2 | 2,668,698 | 265,530,006 | 99.498 | 100.5 | 100.5 | 100.6 | 92.45 | 104.2 | 2,668,698 | 99.498 | 2.81% |
| 2026-03-27 | 0 | 97.75 | 97.75 | 97.80 | 95.00 | 103.8 | 2,416,500 | 241,882,376 | 100.10 | 97.75 | 97.75 | 97.80 | 95.00 | 103.8 | 2,416,500 | 100.10 | -3.22% |
| 2026-03-26 | 0 | 101.0 | 101.0 | 101.1 | 98.45 | 110.6 | 6,347,225 | 668,748,346 | 105.36 | 101.0 | 101.0 | 101.1 | 98.45 | 110.6 | 6,347,225 | 105.36 | 3.06% |
| 2026-03-25 | 0 | 98.00 | 97.95 | 98.00 | 87.80 | 102.6 | 5,413,935 | 518,140,709 | 95.705 | 98.00 | 97.95 | 98.00 | 87.80 | 102.6 | 5,413,935 | 95.705 | 11.49% |
| 2026-03-24 | 0 | 87.90 | 87.50 | 87.90 | 79.95 | 89.50 | 4,071,468 | 344,548,760 | 84.625 | 87.90 | 87.50 | 87.90 | 79.95 | 89.50 | 4,071,468 | 84.625 | 5.33% |
| 2026-03-23 | 0 | 83.45 | 82.15 | 83.45 | 80.85 | 92.50 | 5,508,567 | 476,624,047 | 86.524 | 83.45 | 82.15 | 83.45 | 80.85 | 92.50 | 5,508,567 | 86.524 | -13.07% |
| 2026-03-20 | 0 | 96.00 | 96.00 | 97.00 | 95.00 | 147.9 | 26,811,648 | 2,775,598,166 | 103.52 | 96.00 | 96.00 | 97.00 | 95.00 | 147.9 | 26,811,648 | 103.52 |
Webb-site Database - Powered By Linux Group