Hangzhou Tongshifu Cultural & Creative (Group) Co Ltd - H sh: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00664 | 2026-03-31 |
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 | 18.16 | 18.18 | 18.37 | 18.14 | 18.95 | 58,700 | 1,084,590 | 18.477 | 18.16 | 18.18 | 18.37 | 18.14 | 18.95 | 58,700 | 18.477 | -4.07% |
| 2026-05-14 | 0 | 18.93 | 18.80 | 18.95 | 18.78 | 19.80 | 65,200 | 1,237,222 | 18.976 | 18.93 | 18.80 | 18.95 | 18.78 | 19.80 | 65,200 | 18.976 | -4.39% |
| 2026-05-13 | 0 | 19.80 | 19.80 | 19.97 | 19.80 | 20.86 | 84,600 | 1,689,110 | 19.966 | 19.80 | 19.80 | 19.97 | 19.80 | 20.86 | 84,600 | 19.966 | -5.08% |
| 2026-05-12 | 0 | 20.86 | 20.86 | 20.88 | 20.10 | 21.16 | 34,800 | 724,052 | 20.806 | 20.86 | 20.86 | 20.88 | 20.10 | 21.16 | 34,800 | 20.806 | -0.10% |
| 2026-05-11 | 0 | 20.88 | 20.88 | 20.90 | 20.88 | 21.34 | 46,500 | 978,430 | 21.042 | 20.88 | 20.88 | 20.90 | 20.88 | 21.34 | 46,500 | 21.042 | -2.25% |
| 2026-05-08 | 0 | 21.36 | 21.36 | 21.54 | 21.32 | 21.90 | 23,900 | 516,372 | 21.606 | 21.36 | 21.36 | 21.54 | 21.32 | 21.90 | 23,900 | 21.606 | -2.47% |
| 2026-05-07 | 0 | 21.90 | 21.66 | 21.90 | 21.10 | 22.18 | 58,300 | 1,256,298 | 21.549 | 21.90 | 21.66 | 21.90 | 21.10 | 22.18 | 58,300 | 21.549 | 0.18% |
| 2026-05-06 | 0 | 21.86 | 21.86 | 21.98 | 21.50 | 22.80 | 92,700 | 2,044,586 | 22.056 | 21.86 | 21.86 | 21.98 | 21.50 | 22.80 | 92,700 | 22.056 | -3.45% |
| 2026-05-05 | 0 | 22.64 | 22.60 | 22.64 | 22.40 | 23.12 | 16,900 | 384,856 | 22.773 | 22.64 | 22.60 | 22.64 | 22.40 | 23.12 | 16,900 | 22.773 | -0.44% |
| 2026-05-04 | 0 | 22.74 | 22.70 | 23.08 | 22.48 | 23.22 | 45,800 | 1,047,020 | 22.861 | 22.74 | 22.70 | 23.08 | 22.48 | 23.22 | 45,800 | 22.861 | 1.16% |
| 2026-04-30 | 0 | 22.48 | 22.18 | 22.48 | 22.00 | 23.04 | 53,200 | 1,202,542 | 22.604 | 22.48 | 22.18 | 22.48 | 22.00 | 23.04 | 53,200 | 22.604 | 0.00% |
| 2026-04-29 | 0 | 22.48 | 22.40 | 22.48 | 22.28 | 22.84 | 54,700 | 1,236,408 | 22.603 | 22.48 | 22.40 | 22.48 | 22.28 | 22.84 | 54,700 | 22.603 | -1.58% |
| 2026-04-28 | 0 | 22.84 | 22.60 | 22.64 | 22.60 | 23.58 | 73,000 | 1,681,666 | 23.037 | 22.84 | 22.60 | 22.64 | 22.60 | 23.58 | 73,000 | 23.037 | -3.79% |
| 2026-04-27 | 0 | 23.74 | 23.50 | 23.74 | 21.86 | 24.28 | 91,410 | 2,159,090 | 23.620 | 23.74 | 23.50 | 23.74 | 21.86 | 24.28 | 91,410 | 23.620 | 8.60% |
| 2026-04-24 | 0 | 21.86 | 21.86 | 21.94 | 21.80 | 23.14 | 82,800 | 1,850,992 | 22.355 | 21.86 | 21.86 | 21.94 | 21.80 | 23.14 | 82,800 | 22.355 | -5.53% |
| 2026-04-23 | 0 | 23.14 | 23.02 | 23.34 | 22.90 | 23.94 | 100,300 | 2,327,959 | 23.210 | 23.14 | 23.02 | 23.34 | 22.90 | 23.94 | 100,300 | 23.210 | -3.34% |
| 2026-04-22 | 0 | 23.94 | 23.92 | 23.94 | 23.64 | 24.90 | 113,800 | 2,743,730 | 24.110 | 23.94 | 23.92 | 23.94 | 23.64 | 24.90 | 113,800 | 24.110 | -3.86% |
| 2026-04-21 | 0 | 24.90 | 24.90 | 24.94 | 24.50 | 25.60 | 435,600 | 10,797,800 | 24.788 | 24.90 | 24.90 | 24.94 | 24.50 | 25.60 | 435,600 | 24.788 | -2.96% |
| 2026-04-20 | 0 | 25.66 | 25.66 | 25.68 | 25.62 | 26.58 | 109,400 | 2,849,948 | 26.051 | 25.66 | 25.66 | 25.68 | 25.62 | 26.58 | 109,400 | 26.051 | -3.53% |
| 2026-04-17 | 0 | 26.60 | 26.36 | 26.60 | 26.24 | 27.98 | 61,320 | 1,633,458 | 26.638 | 26.60 | 26.36 | 26.60 | 26.24 | 27.98 | 61,320 | 26.638 | -3.06% |
| 2026-04-16 | 0 | 27.44 | 27.36 | 27.44 | 27.00 | 27.92 | 68,300 | 1,870,460 | 27.386 | 27.44 | 27.36 | 27.44 | 27.00 | 27.92 | 68,300 | 27.386 | -1.29% |
| 2026-04-15 | 0 | 27.80 | 27.80 | 27.92 | 26.62 | 28.10 | 119,600 | 3,276,848 | 27.398 | 27.80 | 27.80 | 27.92 | 26.62 | 28.10 | 119,600 | 27.398 | 4.51% |
| 2026-04-14 | 0 | 26.60 | 26.60 | 26.66 | 26.60 | 27.50 | 104,300 | 2,814,460 | 26.984 | 26.60 | 26.60 | 26.66 | 26.60 | 27.50 | 104,300 | 26.984 | 0.30% |
| 2026-04-13 | 0 | 26.52 | 26.50 | 26.92 | 26.12 | 28.40 | 353,400 | 9,463,244 | 26.778 | 26.52 | 26.50 | 26.92 | 26.12 | 28.40 | 353,400 | 26.778 | -5.62% |
| 2026-04-10 | 0 | 28.10 | 27.80 | 28.36 | 25.54 | 29.46 | 646,200 | 17,731,118 | 27.439 | 28.10 | 27.80 | 28.36 | 25.54 | 29.46 | 646,200 | 27.439 | 5.64% |
| 2026-04-09 | 0 | 26.60 | 26.58 | 26.60 | 26.60 | 28.50 | 157,300 | 4,282,838 | 27.227 | 26.60 | 26.58 | 26.60 | 26.60 | 28.50 | 157,300 | 27.227 | -5.14% |
| 2026-04-08 | 0 | 28.04 | 28.04 | 28.12 | 28.00 | 32.98 | 427,000 | 12,455,887 | 29.171 | 28.04 | 28.04 | 28.12 | 28.00 | 32.98 | 427,000 | 29.171 | -12.37% |
| 2026-04-02 | 0 | 32.00 | 31.48 | 32.00 | 30.34 | 35.50 | 642,400 | 21,075,936 | 32.808 | 32.00 | 31.48 | 32.00 | 30.34 | 35.50 | 642,400 | 32.808 | -2.85% |
| 2026-04-01 | 0 | 32.94 | 32.00 | 32.94 | 26.28 | 36.08 | 1,711,300 | 52,500,990 | 30.679 | 32.94 | 32.00 | 32.94 | 26.28 | 36.08 | 1,711,300 | 30.679 | 8.00% |
| 2026-03-31 | 0 | 30.50 | 30.50 | 30.60 | 30.26 | 42.00 | 2,897,000 | 111,474,343 | 38.479 | 30.50 | 30.50 | 30.60 | 30.26 | 42.00 | 2,897,000 | 38.479 |
Webb-site Database - Powered By Linux Group