Hangzhou Tongshifu Cultural & Creative (Group) Co Ltd - H sh: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00664  2026-03-31    
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 16.77 16.77 17.20 16.61 18.00 16,300 280,754 17.224 16.77 16.77 17.20 16.61 18.00 16,300 17.224 -3.01%
2026-06-29 0 17.29 17.00 17.29 15.69 17.80 11,400 188,533 16.538 17.29 17.00 17.29 15.69 17.80 11,400 16.538 10.13%
2026-06-26 0 15.70 15.57 15.70 15.70 17.29 50,800 839,862 16.533 15.70 15.57 15.70 15.70 17.29 50,800 16.533 -5.88%
2026-06-25 0 16.68 16.62 16.85 16.68 17.69 61,200 1,046,882 17.106 16.68 16.62 16.85 16.68 17.69 61,200 17.106 -5.71%
2026-06-24 0 17.69 17.69 17.70 17.47 18.35 7,100 125,752 17.712 17.69 17.69 17.70 17.47 18.35 7,100 17.712 1.26%
2026-06-23 0 17.47 17.45 18.00 17.30 18.01 22,700 402,434 17.728 17.47 17.45 18.00 17.30 18.01 22,700 17.728 -2.94%
2026-06-22 0 18.00 18.00 18.30 17.75 18.34 45,600 821,093 18.006 18.00 18.00 18.30 17.75 18.34 45,600 18.006 -1.64%
2026-06-18 0 18.30 18.30 19.00 18.30 19.48 7,800 145,693 18.679 18.30 18.30 19.00 18.30 19.48 7,800 18.679 -1.35%
2026-06-17 0 18.55 18.55 18.80 18.21 19.23 56,300 1,061,657 18.857 18.55 18.55 18.80 18.21 19.23 56,300 18.857 -2.98%
2026-06-16 0 19.12 19.11 19.30 19.11 20.08 51,000 988,240 19.377 19.12 19.11 19.30 19.11 20.08 51,000 19.377 -2.94%
2026-06-15 0 19.70 19.60 19.70 19.50 21.36 101,500 2,037,706 20.076 19.70 19.60 19.70 19.50 21.36 101,500 20.076 -7.25%
2026-06-12 0 21.24 21.22 21.58 20.82 22.00 10,600 227,550 21.467 21.24 21.22 21.58 20.82 22.00 10,600 21.467 4.12%
2026-06-11 0 20.40 20.36 20.58 20.02 20.90 23,900 490,080 20.505 20.40 20.36 20.58 20.02 20.90 23,900 20.505 -0.58%
2026-06-10 0 20.52 20.48 20.56 20.04 21.46 53,400 1,106,940 20.729 20.52 20.48 20.56 20.04 21.46 53,400 20.729 -6.73%
2026-06-09 0 22.00 22.00 22.14 21.52 22.80 31,600 701,528 22.200 22.00 22.00 22.14 21.52 22.80 31,600 22.200 -1.52%
2026-06-08 0 22.34 22.34 22.56 22.12 23.42 63,200 1,420,962 22.484 22.34 22.34 22.56 22.12 23.42 63,200 22.484 -3.62%
2026-06-05 0 23.18 23.02 23.30 23.18 25.60 128,700 3,127,488 24.301 23.18 23.02 23.30 23.18 25.60 128,700 24.301 -9.45%
2026-06-04 0 25.60 25.60 25.68 23.80 27.18 226,900 5,878,572 25.908 25.60 25.60 25.68 23.80 27.18 226,900 25.908 7.65%
2026-06-03 0 23.78 23.68 24.00 23.50 24.60 60,300 1,447,202 24.000 23.78 23.68 24.00 23.50 24.60 60,300 24.000 -2.62%
2026-06-02 0 24.42 24.34 24.62 21.98 24.68 85,600 2,042,654 23.863 24.42 24.34 24.62 21.98 24.68 85,600 23.863 1.41%
2026-06-01 0 24.08 23.64 24.08 21.90 24.44 161,600 3,803,572 23.537 24.08 23.64 24.08 21.90 24.44 161,600 23.537 11.90%
2026-05-29 0 21.52 21.52 21.58 21.52 25.00 226,800 5,293,428 23.340 21.52 21.52 21.58 21.52 25.00 226,800 23.340 -5.61%
2026-05-28 0 22.80 22.46 23.42 20.00 24.10 737,800 15,662,520 21.229 22.80 22.46 23.42 20.00 24.10 737,800 21.229 13.43%
2026-05-27 0 20.10 19.74 20.10 19.10 21.62 88,400 1,811,011 20.487 20.10 19.74 20.10 19.10 21.62 88,400 20.487 -5.55%
2026-05-26 0 21.28 21.28 21.44 18.01 21.88 276,454 5,581,293 20.189 21.28 21.28 21.44 18.01 21.88 276,454 20.189 16.28%
2026-05-22 0 18.30 18.08 18.30 17.30 18.30 25,000 451,544 18.062 18.30 18.08 18.30 17.30 18.30 25,000 18.062 5.78%
2026-05-21 0 17.30 17.30 17.42 17.30 18.02 47,100 823,158 17.477 17.30 17.30 17.42 17.30 18.02 47,100 17.477 -2.64%
2026-05-20 0 17.77 17.41 17.77 17.30 18.89 51,200 900,706 17.592 17.77 17.41 17.77 17.30 18.89 51,200 17.592 -2.26%
2026-05-19 0 18.18 18.18 18.24 18.02 18.90 17,800 327,857 18.419 18.18 18.18 18.24 18.02 18.90 17,800 18.419 -3.86%
2026-05-18 0 18.91 18.60 18.91 17.83 18.98 57,400 1,050,216 18.296 18.91 18.60 18.91 17.83 18.98 57,400 18.296 4.13%
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

Back to top