Shandong Extreme Vision Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06636 | 2026-03-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-15 | 0 | 100.2 | 99.65 | 100.2 | 97.20 | 108.5 | 318,300 | 32,410,450 | 101.82 | 100.2 | 99.65 | 100.2 | 97.20 | 108.5 | 318,300 | 101.82 | -6.44% |
| 2026-05-14 | 0 | 107.1 | 107.1 | 107.4 | 103.4 | 113.5 | 448,850 | 49,016,385 | 109.20 | 107.1 | 107.1 | 107.4 | 103.4 | 113.5 | 448,850 | 109.20 | 1.71% |
| 2026-05-13 | 0 | 105.3 | 105.2 | 105.3 | 98.35 | 107.2 | 539,700 | 55,950,227 | 103.67 | 105.3 | 105.2 | 105.3 | 98.35 | 107.2 | 539,700 | 103.67 | 3.64% |
| 2026-05-12 | 0 | 101.6 | 101.6 | 101.8 | 94.50 | 103.0 | 434,600 | 43,377,097 | 99.809 | 101.6 | 101.6 | 101.8 | 94.50 | 103.0 | 434,600 | 99.809 | 4.26% |
| 2026-05-11 | 0 | 97.45 | 97.40 | 97.45 | 86.00 | 99.30 | 517,750 | 48,974,562 | 94.591 | 97.45 | 97.40 | 97.45 | 86.00 | 99.30 | 517,750 | 94.591 | 3.45% |
| 2026-05-08 | 0 | 94.20 | 94.20 | 95.25 | 93.10 | 101.5 | 240,900 | 23,512,527 | 97.603 | 94.20 | 94.20 | 95.25 | 93.10 | 101.5 | 240,900 | 97.603 | -5.04% |
| 2026-05-07 | 0 | 99.20 | 99.20 | 99.45 | 97.05 | 101.8 | 322,000 | 32,067,537 | 99.589 | 99.20 | 99.20 | 99.45 | 97.05 | 101.8 | 322,000 | 99.589 | 0.20% |
| 2026-05-06 | 0 | 99.00 | 97.90 | 99.00 | 94.50 | 103.0 | 465,600 | 45,328,365 | 97.355 | 99.00 | 97.90 | 99.00 | 94.50 | 103.0 | 465,600 | 97.355 | -0.60% |
| 2026-05-05 | 0 | 99.60 | 98.30 | 99.60 | 96.00 | 101.2 | 284,900 | 27,917,742 | 97.991 | 99.60 | 98.30 | 99.60 | 96.00 | 101.2 | 284,900 | 97.991 | -0.90% |
| 2026-05-04 | 0 | 100.5 | 99.20 | 100.5 | 96.60 | 104.4 | 451,420 | 44,964,215 | 99.606 | 100.5 | 99.20 | 100.5 | 96.60 | 104.4 | 451,420 | 99.606 | -0.99% |
| 2026-04-30 | 0 | 101.5 | 100.0 | 101.5 | 97.05 | 104.4 | 175,450 | 17,454,132 | 99.482 | 101.5 | 100.0 | 101.5 | 97.05 | 104.4 | 175,450 | 99.482 | 1.00% |
| 2026-04-29 | 0 | 100.5 | 100.5 | 101.1 | 99.00 | 104.9 | 438,100 | 44,122,878 | 100.71 | 100.5 | 100.5 | 101.1 | 99.00 | 104.9 | 438,100 | 100.71 | -2.52% |
| 2026-04-28 | 0 | 103.1 | 103.0 | 103.1 | 98.00 | 111.5 | 648,350 | 67,128,545 | 103.54 | 103.1 | 103.0 | 103.1 | 98.00 | 111.5 | 648,350 | 103.54 | -3.28% |
| 2026-04-27 | 0 | 106.6 | 106.6 | 108.0 | 103.2 | 123.0 | 901,700 | 98,452,845 | 109.19 | 106.6 | 106.6 | 108.0 | 103.2 | 123.0 | 901,700 | 109.19 | -10.79% |
| 2026-04-24 | 0 | 119.5 | 119.5 | 119.6 | 115.1 | 124.5 | 585,650 | 69,931,255 | 119.41 | 119.5 | 119.5 | 119.6 | 115.1 | 124.5 | 585,650 | 119.41 | -0.42% |
| 2026-04-23 | 0 | 120.0 | 120.0 | 120.5 | 112.4 | 123.7 | 897,350 | 105,036,080 | 117.05 | 120.0 | 120.0 | 120.5 | 112.4 | 123.7 | 897,350 | 117.05 | -1.96% |
| 2026-04-22 | 0 | 122.4 | 122.1 | 122.4 | 98.50 | 131.1 | 3,036,008 | 364,618,415 | 120.10 | 122.4 | 122.1 | 122.4 | 98.50 | 131.1 | 3,036,008 | 120.10 | 25.15% |
| 2026-04-21 | 0 | 97.80 | 97.80 | 98.00 | 94.00 | 102.0 | 431,820 | 41,637,828 | 96.424 | 97.80 | 97.80 | 98.00 | 94.00 | 102.0 | 431,820 | 96.424 | -2.69% |
| 2026-04-20 | 0 | 100.5 | 100.4 | 100.5 | 95.50 | 110.6 | 1,040,416 | 108,205,198 | 104.00 | 100.5 | 100.4 | 100.5 | 95.50 | 110.6 | 1,040,416 | 104.00 | 5.24% |
| 2026-04-17 | 0 | 95.50 | 95.05 | 95.50 | 93.80 | 100.0 | 340,640 | 32,566,617 | 95.604 | 95.50 | 95.05 | 95.50 | 93.80 | 100.0 | 340,640 | 95.604 | -2.75% |
| 2026-04-16 | 0 | 98.20 | 98.20 | 98.35 | 93.35 | 105.5 | 697,300 | 69,697,720 | 99.954 | 98.20 | 98.20 | 98.35 | 93.35 | 105.5 | 697,300 | 99.954 | 4.25% |
| 2026-04-15 | 0 | 94.20 | 94.20 | 94.70 | 93.80 | 100.9 | 335,750 | 32,271,367 | 96.117 | 94.20 | 94.20 | 94.70 | 93.80 | 100.9 | 335,750 | 96.117 | -4.70% |
| 2026-04-14 | 0 | 98.85 | 98.30 | 98.85 | 92.85 | 101.1 | 777,538 | 74,814,165 | 96.219 | 98.85 | 98.30 | 98.85 | 92.85 | 101.1 | 777,538 | 96.219 | 1.18% |
| 2026-04-13 | 0 | 97.70 | 97.70 | 97.80 | 97.55 | 106.0 | 927,668 | 93,862,719 | 101.18 | 97.70 | 97.70 | 97.80 | 97.55 | 106.0 | 927,668 | 101.18 | -4.87% |
| 2026-04-10 | 0 | 102.7 | 102.3 | 102.7 | 97.00 | 108.2 | 1,331,710 | 135,880,523 | 102.03 | 102.7 | 102.3 | 102.7 | 97.00 | 108.2 | 1,331,710 | 102.03 | -2.75% |
| 2026-04-09 | 0 | 105.6 | 105.6 | 105.7 | 98.00 | 113.8 | 2,006,052 | 214,508,342 | 106.93 | 105.6 | 105.6 | 105.7 | 98.00 | 113.8 | 2,006,052 | 106.93 | 4.55% |
| 2026-04-08 | 0 | 101.0 | 100.3 | 101.2 | 94.35 | 107.0 | 1,802,290 | 180,048,643 | 99.900 | 101.0 | 100.3 | 101.2 | 94.35 | 107.0 | 1,802,290 | 99.900 | 1.30% |
| 2026-04-02 | 0 | 99.70 | 99.15 | 99.70 | 78.10 | 111.9 | 2,590,106 | 255,148,822 | 98.509 | 99.70 | 99.15 | 99.70 | 78.10 | 111.9 | 2,590,106 | 98.509 | 20.12% |
| 2026-04-01 | 0 | 83.00 | 83.00 | 83.15 | 68.20 | 91.30 | 2,349,700 | 192,384,185 | 81.876 | 83.00 | 83.00 | 83.15 | 68.20 | 91.30 | 2,349,700 | 81.876 | 15.28% |
| 2026-03-31 | 0 | 72.00 | 72.00 | 72.45 | 63.80 | 98.00 | 3,176,479 | 236,314,552 | 74.395 | 72.00 | 72.00 | 72.45 | 63.80 | 98.00 | 3,176,479 | 74.395 | -28.00% |
| 2026-03-30 | 0 | 100.0 | 99.80 | 100.0 | 56.00 | 100.0 | 8,025,925 | 579,463,267 | 72.199 | 100.0 | 99.80 | 100.0 | 56.00 | 100.0 | 8,025,925 | 72.199 |
Webb-site Database - Powered By Linux Group