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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 0 | 86.00 | 86.00 | 86.60 | 83.45 | 88.90 | 121,250 | 10,556,365 | 87.063 | 86.00 | 86.00 | 86.60 | 83.45 | 88.90 | 121,250 | 87.063 | 1.18% |
| 2026-06-29 | 0 | 85.00 | 85.00 | 85.85 | 83.90 | 87.50 | 115,200 | 9,884,135 | 85.800 | 85.00 | 85.00 | 85.85 | 83.90 | 87.50 | 115,200 | 85.800 | 0.24% |
| 2026-06-26 | 0 | 84.80 | 84.80 | 87.00 | 82.95 | 87.95 | 155,850 | 13,347,468 | 85.643 | 84.80 | 84.80 | 87.00 | 82.95 | 87.95 | 155,850 | 85.643 | -0.70% |
| 2026-06-25 | 0 | 85.40 | 84.00 | 85.40 | 82.00 | 87.00 | 109,150 | 9,235,355 | 84.612 | 85.40 | 84.00 | 85.40 | 82.00 | 87.00 | 109,150 | 84.612 | 0.89% |
| 2026-06-24 | 0 | 84.65 | 81.70 | 84.65 | 81.05 | 87.95 | 164,650 | 13,904,187 | 84.447 | 84.65 | 81.70 | 84.65 | 81.05 | 87.95 | 164,650 | 84.447 | -3.15% |
| 2026-06-23 | 0 | 87.40 | 87.30 | 87.40 | 85.00 | 90.80 | 203,320 | 17,737,041 | 87.237 | 87.40 | 87.30 | 87.40 | 85.00 | 90.80 | 203,320 | 87.237 | -3.74% |
| 2026-06-22 | 0 | 90.80 | 90.80 | 91.60 | 88.00 | 92.50 | 214,900 | 19,499,670 | 90.738 | 90.80 | 90.80 | 91.60 | 88.00 | 92.50 | 214,900 | 90.738 | 0.50% |
| 2026-06-18 | 0 | 90.35 | 90.30 | 90.75 | 88.85 | 92.00 | 176,150 | 15,992,275 | 90.788 | 90.35 | 90.30 | 90.75 | 88.85 | 92.00 | 176,150 | 90.788 | 0.11% |
| 2026-06-17 | 0 | 90.25 | 90.20 | 90.25 | 90.00 | 93.40 | 118,250 | 10,810,057 | 91.417 | 90.25 | 90.20 | 90.25 | 90.00 | 93.40 | 118,250 | 91.417 | -0.82% |
| 2026-06-16 | 0 | 91.00 | 91.00 | 91.55 | 90.40 | 94.00 | 154,000 | 14,260,505 | 92.601 | 91.00 | 91.00 | 91.55 | 90.40 | 94.00 | 154,000 | 92.601 | -2.31% |
| 2026-06-15 | 0 | 93.15 | 92.90 | 93.15 | 91.25 | 93.70 | 159,150 | 14,752,054 | 92.693 | 93.15 | 92.90 | 93.15 | 91.25 | 93.70 | 159,150 | 92.693 | 0.59% |
| 2026-06-12 | 0 | 92.60 | 92.60 | 93.00 | 92.50 | 97.80 | 217,900 | 20,708,006 | 95.034 | 92.60 | 92.60 | 93.00 | 92.50 | 97.80 | 217,900 | 95.034 | -4.34% |
| 2026-06-11 | 0 | 96.80 | 96.80 | 96.85 | 93.80 | 97.60 | 269,400 | 25,829,370 | 95.877 | 96.80 | 96.80 | 96.85 | 93.80 | 97.60 | 269,400 | 95.877 | 2.22% |
| 2026-06-10 | 0 | 94.70 | 94.00 | 94.70 | 92.00 | 95.10 | 215,700 | 20,136,207 | 93.353 | 94.70 | 94.00 | 94.70 | 92.00 | 95.10 | 215,700 | 93.353 | -1.35% |
| 2026-06-09 | 0 | 96.00 | 96.00 | 96.05 | 91.90 | 97.50 | 319,950 | 30,158,835 | 94.261 | 96.00 | 96.00 | 96.05 | 91.90 | 97.50 | 319,950 | 94.261 | 3.67% |
| 2026-06-08 | 0 | 92.60 | 92.55 | 92.60 | 89.30 | 94.50 | 383,600 | 35,648,280 | 92.931 | 92.60 | 92.55 | 92.60 | 89.30 | 94.50 | 383,600 | 92.931 | 0.00% |
| 2026-06-05 | 0 | 92.60 | 92.30 | 92.60 | 89.25 | 96.80 | 459,610 | 42,598,723 | 92.685 | 92.60 | 92.30 | 92.60 | 89.25 | 96.80 | 459,610 | 92.684 | -2.01% |
| 2026-06-04 | 0 | 94.50 | 94.50 | 95.05 | 92.40 | 96.80 | 231,600 | 21,811,855 | 94.179 | 94.50 | 94.50 | 95.05 | 92.40 | 96.80 | 231,600 | 94.179 | 0.53% |
| 2026-06-03 | 0 | 94.00 | 94.00 | 94.05 | 93.05 | 96.85 | 186,310 | 17,746,988 | 95.255 | 94.00 | 94.00 | 94.05 | 93.05 | 96.85 | 186,310 | 95.255 | -0.21% |
| 2026-06-02 | 0 | 94.20 | 93.80 | 94.20 | 93.50 | 98.00 | 177,210 | 16,751,951 | 94.532 | 94.20 | 93.80 | 94.20 | 93.50 | 98.00 | 177,210 | 94.532 | -1.67% |
| 2026-06-01 | 0 | 95.80 | 95.15 | 95.80 | 94.55 | 100.8 | 362,700 | 35,433,467 | 97.694 | 95.80 | 95.15 | 95.80 | 94.55 | 100.8 | 362,700 | 97.694 | -0.05% |
| 2026-05-29 | 0 | 95.85 | 95.60 | 95.85 | 92.05 | 100.1 | 409,000 | 39,433,335 | 96.414 | 95.85 | 95.60 | 95.85 | 92.05 | 100.1 | 409,000 | 96.414 | -2.69% |
| 2026-05-28 | 0 | 98.50 | 98.05 | 98.50 | 96.10 | 101.8 | 385,100 | 37,625,760 | 97.704 | 98.50 | 98.05 | 98.50 | 96.10 | 101.8 | 385,100 | 97.704 | -3.43% |
| 2026-05-27 | 0 | 102.0 | 101.1 | 102.0 | 99.00 | 103.0 | 290,450 | 29,552,730 | 101.75 | 102.0 | 101.1 | 102.0 | 99.00 | 103.0 | 290,450 | 101.75 | 1.69% |
| 2026-05-26 | 0 | 100.3 | 100.2 | 100.7 | 94.10 | 104.1 | 465,862 | 46,318,426 | 99.425 | 100.3 | 100.2 | 100.7 | 94.10 | 104.1 | 465,862 | 99.425 | 0.35% |
| 2026-05-22 | 0 | 99.95 | 99.50 | 99.95 | 93.50 | 101.0 | 385,150 | 37,304,002 | 96.856 | 99.95 | 99.50 | 99.95 | 93.50 | 101.0 | 385,150 | 96.856 | 6.90% |
| 2026-05-21 | 0 | 93.50 | 93.50 | 93.55 | 91.60 | 100.3 | 310,550 | 29,910,377 | 96.314 | 93.50 | 93.50 | 93.55 | 91.60 | 100.3 | 310,550 | 96.314 | -5.36% |
| 2026-05-20 | 0 | 98.80 | 98.75 | 99.20 | 97.80 | 102.2 | 166,490 | 16,556,032 | 99.442 | 98.80 | 98.75 | 99.20 | 97.80 | 102.2 | 166,490 | 99.442 | -3.23% |
| 2026-05-19 | 0 | 102.1 | 102.0 | 102.1 | 96.50 | 105.5 | 400,650 | 40,386,931 | 100.80 | 102.1 | 102.0 | 102.1 | 96.50 | 105.5 | 400,650 | 100.80 | 4.34% |
| 2026-05-18 | 0 | 97.85 | 97.50 | 97.85 | 96.60 | 103.0 | 440,200 | 44,006,898 | 99.970 | 97.85 | 97.50 | 97.85 | 96.60 | 103.0 | 440,200 | 99.970 | -2.35% |
| 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