Guangdong Huayan Robotics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01021  2026-03-30    
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
2026-06-30 0 18.15 18.13 18.26 17.60 18.50 1,623,600 29,305,534 18.050 18.15 18.13 18.26 17.60 18.50 1,623,600 18.050 1.97%
2026-06-29 0 17.80 17.80 17.84 17.80 19.04 613,600 11,245,652 18.327 17.80 17.80 17.84 17.80 19.04 613,600 18.327 -6.07%
2026-06-26 0 18.95 18.85 18.95 17.81 19.60 1,540,600 28,931,304 18.779 18.95 18.85 18.95 17.81 19.60 1,540,600 18.779 4.47%
2026-06-25 0 18.14 18.14 18.40 18.14 20.28 2,370,600 45,570,022 19.223 18.14 18.14 18.40 18.14 20.28 2,370,600 19.223 -8.15%
2026-06-24 0 19.75 19.74 19.75 18.84 20.40 888,800 17,519,990 19.712 19.75 19.74 19.75 18.84 20.40 888,800 19.712 -1.94%
2026-06-23 0 20.14 19.94 20.14 19.31 20.40 697,400 13,853,442 19.864 20.14 19.94 20.14 19.31 20.40 697,400 19.864 0.95%
2026-06-22 0 19.95 19.95 19.98 19.00 20.48 965,000 19,163,592 19.859 19.95 19.95 19.98 19.00 20.48 965,000 19.859 1.58%
2026-06-18 0 19.64 19.60 19.64 18.13 20.68 1,597,000 31,419,940 19.674 19.64 19.60 19.64 18.13 20.68 1,597,000 19.674 7.91%
2026-06-17 0 18.20 18.20 18.26 17.92 18.84 543,600 9,971,359 18.343 18.20 18.20 18.26 17.92 18.84 543,600 18.343 -1.52%
2026-06-16 0 18.48 18.48 18.50 17.52 18.75 662,800 12,070,006 18.211 18.48 18.48 18.50 17.52 18.75 662,800 18.211 2.67%
2026-06-15 0 18.00 18.00 18.06 17.91 19.19 583,000 10,624,925 18.225 18.00 18.00 18.06 17.91 19.19 583,000 18.225 -4.51%
2026-06-12 0 18.85 18.60 18.85 18.52 19.36 305,400 5,762,203 18.868 18.85 18.60 18.85 18.52 19.36 305,400 18.868 1.34%
2026-06-11 0 18.60 18.60 18.72 18.15 18.86 308,200 5,705,336 18.512 18.60 18.60 18.72 18.15 18.86 308,200 18.512 1.09%
2026-06-10 0 18.40 18.40 18.41 18.01 18.89 394,200 7,252,110 18.397 18.40 18.40 18.41 18.01 18.89 394,200 18.397 -2.59%
2026-06-09 0 18.89 18.89 19.21 18.69 19.87 704,600 13,434,646 19.067 18.89 18.89 19.21 18.69 19.87 704,600 19.067 -4.93%
2026-06-08 0 19.87 19.80 19.87 19.46 20.46 520,400 10,273,706 19.742 19.87 19.80 19.87 19.46 20.46 520,400 19.742 -4.01%
2026-06-05 0 20.70 20.20 20.70 19.40 21.10 1,334,500 26,733,986 20.033 20.70 20.20 20.70 19.40 21.10 1,334,500 20.033 -1.90%
2026-06-04 0 21.10 21.10 21.12 20.18 21.72 938,400 19,563,398 20.848 21.10 21.10 21.12 20.18 21.72 938,400 20.848 -1.49%
2026-06-03 0 21.42 21.42 21.56 20.40 22.00 2,183,400 47,034,613 21.542 21.42 21.42 21.56 20.40 22.00 2,183,400 21.542 4.69%
2026-06-02 0 20.46 20.46 20.48 19.15 20.72 753,000 15,035,233 19.967 20.46 20.46 20.48 19.15 20.72 753,000 19.967 4.07%
2026-06-01 0 19.66 19.62 19.66 19.21 20.08 605,600 11,904,779 19.658 19.66 19.62 19.66 19.21 20.08 605,600 19.658 0.77%
2026-05-29 0 19.51 19.51 19.55 19.38 21.20 1,160,338 23,168,022 19.967 19.51 19.51 19.55 19.38 21.20 1,160,338 19.967 -4.74%
2026-05-28 0 20.48 20.46 20.50 20.08 21.20 927,800 19,132,278 20.621 20.48 20.46 20.50 20.08 21.20 927,800 20.621 -0.58%
2026-05-27 0 20.60 20.50 20.60 20.32 22.00 1,333,654 28,298,970 21.219 20.60 20.50 20.60 20.32 22.00 1,333,654 21.219 -0.39%
2026-05-26 0 20.68 20.68 20.70 20.52 22.20 1,821,702 38,688,242 21.237 20.68 20.68 20.70 20.52 22.20 1,821,702 21.237 -3.99%
2026-05-22 0 21.54 21.52 21.54 19.18 21.66 2,616,400 54,010,150 20.643 21.54 21.52 21.54 19.18 21.66 2,616,400 20.643 12.30%
2026-05-21 0 19.18 19.13 19.18 17.42 19.40 4,009,460 75,633,796 18.864 19.18 19.13 19.18 17.42 19.40 4,009,460 18.864 10.68%
2026-05-20 0 17.33 17.33 17.38 17.00 18.01 1,416,600 24,749,222 17.471 17.33 17.33 17.38 17.00 18.01 1,416,600 17.471 -3.78%
2026-05-19 0 18.01 18.01 18.11 17.47 18.19 749,200 13,411,685 17.901 18.01 18.01 18.11 17.47 18.19 749,200 17.901 1.29%
2026-05-18 0 17.78 17.74 17.84 17.39 18.39 922,494 16,300,803 17.670 17.78 17.74 17.84 17.39 18.39 922,494 17.670 -2.15%
2026-05-15 0 18.17 18.17 18.18 17.85 18.69 1,309,400 23,886,549 18.242 18.17 18.17 18.18 17.85 18.69 1,309,400 18.242 1.79%
2026-05-14 0 17.85 17.85 17.86 17.52 18.45 1,519,400 27,320,770 17.981 17.85 17.85 17.86 17.52 18.45 1,519,400 17.981 -0.83%
2026-05-13 0 18.00 17.99 18.00 17.55 18.22 911,200 16,184,413 17.762 18.00 17.99 18.00 17.55 18.22 911,200 17.762 -0.72%
2026-05-12 0 18.13 18.12 18.13 18.09 19.22 1,166,200 21,535,250 18.466 18.13 18.12 18.13 18.09 19.22 1,166,200 18.466 -4.73%
2026-05-11 0 19.03 19.03 19.15 19.01 19.80 937,200 18,034,727 19.243 19.03 19.03 19.15 19.01 19.80 937,200 19.243 -3.99%
2026-05-08 0 19.82 19.82 19.85 18.19 19.97 2,630,700 50,472,145 19.186 19.82 19.82 19.85 18.19 19.97 2,630,700 19.186 8.90%
2026-05-07 0 18.20 18.20 18.24 18.18 19.60 1,895,600 35,114,012 18.524 18.20 18.20 18.24 18.18 19.60 1,895,600 18.524 -4.81%
2026-05-06 0 19.12 19.11 19.30 18.50 19.37 1,080,600 20,356,662 18.838 19.12 19.11 19.30 18.50 19.37 1,080,600 18.838 2.30%
2026-05-05 0 18.69 18.67 18.69 18.50 19.78 1,244,300 23,477,529 18.868 18.69 18.67 18.69 18.50 19.78 1,244,300 18.868 -5.41%
2026-05-04 0 19.76 19.76 19.78 19.68 20.30 667,318 13,345,885 19.999 19.76 19.76 19.78 19.68 20.30 667,318 19.999 0.76%
2026-04-30 0 19.61 19.61 19.78 19.20 20.36 750,200 14,857,115 19.804 19.61 19.61 19.78 19.20 20.36 750,200 19.804 -1.46%
2026-04-29 0 19.90 19.86 20.04 19.64 21.38 1,224,810 24,499,439 20.003 19.90 19.86 20.04 19.64 21.38 1,224,810 20.003 -2.93%
2026-04-28 0 20.50 20.42 20.50 20.20 22.96 1,814,400 38,722,056 21.342 20.50 20.42 20.50 20.20 22.96 1,814,400 21.342 -4.03%
2026-04-27 0 21.36 21.36 21.42 20.90 24.52 3,167,800 70,266,701 22.182 21.36 21.36 21.42 20.90 24.52 3,167,800 22.182 -12.39%
2026-04-24 0 24.38 24.20 24.38 23.20 25.00 1,864,607 45,135,418 24.206 24.38 24.20 24.38 23.20 25.00 1,864,607 24.206 0.66%
2026-04-23 0 24.22 24.22 24.32 23.04 25.12 2,697,804 65,555,047 24.299 24.22 24.22 24.32 23.04 25.12 2,697,804 24.299 0.58%
2026-04-22 0 24.08 24.06 24.08 19.37 24.98 7,698,005 176,814,990 22.969 24.08 24.06 24.08 19.37 24.98 7,698,005 22.969 24.19%
2026-04-21 0 19.39 19.39 19.41 18.70 19.81 2,153,124 41,415,897 19.235 19.39 19.39 19.41 18.70 19.81 2,153,124 19.235 -2.07%
2026-04-20 0 19.80 19.78 19.80 19.03 19.98 1,718,600 33,732,066 19.628 19.80 19.78 19.80 19.03 19.98 1,718,600 19.628 -0.50%
2026-04-17 0 19.90 19.84 19.90 19.63 20.94 1,620,800 32,304,745 19.931 19.90 19.84 19.90 19.63 20.94 1,620,800 19.931 -2.93%
2026-04-16 0 20.50 20.50 20.58 19.88 20.70 3,694,000 75,089,054 20.327 20.50 20.50 20.58 19.88 20.70 3,694,000 20.327 1.28%
2026-04-15 0 20.24 20.20 20.24 19.96 20.98 3,042,700 62,080,073 20.403 20.24 20.20 20.24 19.96 20.98 3,042,700 20.403 -0.78%
2026-04-14 0 20.40 20.40 20.42 19.68 20.94 4,932,610 100,153,129 20.304 20.40 20.40 20.42 19.68 20.94 4,932,610 20.304 4.19%
2026-04-13 0 19.58 19.58 19.59 16.20 19.80 10,426,638 189,687,379 18.193 19.58 19.58 19.59 16.20 19.80 10,426,638 18.193 15.11%
2026-04-10 0 17.01 17.00 17.01 16.92 18.00 4,138,200 71,240,439 17.215 17.01 17.00 17.01 16.92 18.00 4,138,200 17.215 -5.08%
2026-04-09 0 17.92 17.91 17.92 17.13 18.50 3,160,200 56,628,281 17.919 17.92 17.91 17.92 17.13 18.50 3,160,200 17.919 1.41%
2026-04-08 0 17.67 17.66 17.67 17.50 19.06 4,556,660 82,259,158 18.053 17.67 17.66 17.67 17.50 19.06 4,556,660 18.053 -3.28%
2026-04-02 0 18.27 18.27 18.28 17.89 19.00 2,416,400 44,382,291 18.367 18.27 18.27 18.28 17.89 19.00 2,416,400 18.367 -2.14%
2026-04-01 0 18.67 18.67 18.68 17.87 19.24 5,764,440 107,541,522 18.656 18.67 18.67 18.68 17.87 19.24 5,764,440 18.656 7.92%
2026-03-31 0 17.30 17.30 17.35 17.03 20.38 6,462,600 119,797,889 18.537 17.30 17.30 17.35 17.03 20.38 6,462,600 18.537 -5.98%
2026-03-30 0 18.40 18.40 18.41 16.50 21.52 44,789,300 842,825,025 18.818 18.40 18.40 18.41 16.50 21.52 44,789,300 18.818

Webb-site Database - Powered By Linux Group

Back to top