Shanghai Top Numerical Control Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 07688  2026-05-20    
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
2026-07-07 0 20.80 20.80 21.00 20.80 22.00 369,300 7,820,876 21.178 20.80 20.80 21.00 20.80 22.00 369,300 21.178 -5.37%
2026-07-06 0 21.98 21.96 22.00 21.80 24.30 298,500 6,756,828 22.636 21.98 21.96 22.00 21.80 24.30 298,500 22.636 -7.72%
2026-07-03 0 23.82 23.80 23.88 23.70 26.40 612,800 14,924,616 24.355 23.82 23.80 23.88 23.70 26.40 612,800 24.355 -7.24%
2026-07-02 0 25.68 25.48 25.68 23.44 26.20 767,100 19,396,925 25.286 25.68 25.48 25.68 23.44 26.20 767,100 25.286 6.38%
2026-06-30 0 24.14 24.14 24.16 23.00 25.00 888,100 21,445,299 24.147 24.14 24.14 24.16 23.00 25.00 888,100 24.147 5.41%
2026-06-29 0 22.90 22.90 23.00 22.72 24.66 806,800 18,780,974 23.278 22.90 22.90 23.00 22.72 24.66 806,800 23.278 -3.78%
2026-06-26 0 23.80 23.70 23.80 23.06 25.30 825,900 20,020,211 24.241 23.80 23.70 23.80 23.06 25.30 825,900 24.240 -2.86%
2026-06-25 0 24.50 24.50 24.70 24.36 29.46 907,700 22,935,025 25.267 24.50 24.50 24.70 24.36 29.46 907,700 25.267 -12.50%
2026-06-24 0 28.00 27.40 28.00 27.10 29.02 438,700 12,120,190 27.628 28.00 27.40 28.00 27.10 29.02 438,700 27.628 -2.03%
2026-06-23 0 28.58 28.42 28.62 28.10 29.60 311,300 9,011,167 28.947 28.58 28.42 28.62 28.10 29.60 311,300 28.947 -2.66%
2026-06-22 0 29.36 29.10 29.36 27.02 30.30 659,140 19,135,460 29.031 29.36 29.10 29.36 27.02 30.30 659,140 29.031 1.94%
2026-06-18 0 28.80 28.76 28.80 28.50 29.90 553,400 16,140,514 29.166 28.80 28.76 28.80 28.50 29.90 553,400 29.166 1.05%
2026-06-17 0 28.50 28.50 28.52 28.36 31.88 1,083,100 31,630,914 29.204 28.50 28.50 28.52 28.36 31.88 1,083,100 29.204 -9.24%
2026-06-16 0 31.40 31.40 31.76 31.40 34.80 595,300 19,430,652 32.640 31.40 31.40 31.76 31.40 34.80 595,300 32.640 -8.99%
2026-06-15 0 34.50 34.50 34.52 31.00 34.84 1,042,494 34,754,523 33.338 34.50 34.50 34.52 31.00 34.84 1,042,494 33.338 3.05%
2026-06-12 0 33.48 33.46 33.48 33.38 36.50 521,400 18,204,726 34.915 33.48 33.46 33.48 33.38 36.50 521,400 34.915 -3.63%
2026-06-11 0 34.74 34.74 34.96 32.16 34.98 559,300 18,898,458 33.790 34.74 34.74 34.96 32.16 34.98 559,300 33.789 7.22%
2026-06-10 0 32.40 32.40 32.46 32.40 34.00 383,000 12,684,419 33.119 32.40 32.40 32.46 32.40 34.00 383,000 33.119 -6.14%
2026-06-09 0 34.52 34.42 34.52 32.12 35.32 618,180 21,203,103 34.299 34.52 34.42 34.52 32.12 35.32 618,180 34.299 5.89%
2026-06-08 0 32.60 32.60 32.82 31.70 33.44 654,000 21,309,668 32.584 32.60 32.60 32.82 31.70 33.44 654,000 32.584 -2.69%
2026-06-05 0 33.50 33.50 33.60 33.50 36.58 810,400 28,123,088 34.703 33.50 33.50 33.60 33.50 36.58 810,400 34.703 -8.42%
2026-06-04 0 36.58 36.56 36.58 36.32 37.46 411,120 15,100,422 36.730 36.58 36.56 36.58 36.32 37.46 411,120 36.730 -2.35%
2026-06-03 0 37.46 37.44 37.48 35.10 37.50 875,700 31,902,554 36.431 37.46 37.44 37.48 35.10 37.50 875,700 36.431 5.11%
2026-06-02 0 35.64 35.64 35.88 34.42 37.88 1,620,500 57,019,027 35.186 35.64 35.64 35.88 34.42 37.88 1,620,500 35.186 -5.91%
2026-06-01 0 37.88 37.48 37.88 33.38 39.00 1,469,800 55,080,308 37.475 37.88 37.48 37.88 33.38 39.00 1,469,800 37.475 11.41%
2026-05-29 0 34.00 34.00 34.20 33.50 36.30 2,296,920 78,917,747 34.358 34.00 34.00 34.20 33.50 36.30 2,296,920 34.358 -5.03%
2026-05-28 0 35.80 35.74 35.80 34.60 38.24 1,661,000 59,640,699 35.907 35.80 35.74 35.80 34.60 38.24 1,661,000 35.907 -3.97%
2026-05-27 0 37.28 37.26 37.28 37.20 39.86 1,793,404 68,342,736 38.108 37.28 37.26 37.28 37.20 39.86 1,793,404 38.108 0.76%
2026-05-26 0 37.00 37.00 37.14 35.50 41.18 2,567,436 97,818,332 38.100 37.00 37.00 37.14 35.50 41.18 2,567,436 38.100 -5.08%
2026-05-22 0 38.98 38.96 38.98 37.64 42.32 3,314,416 132,541,205 39.989 38.98 38.96 38.98 37.64 42.32 3,314,416 39.989 -2.55%
2026-05-21 0 40.00 40.00 40.02 34.84 49.98 14,364,820 598,220,762 41.645 40.00 40.00 40.02 34.84 49.98 14,364,820 41.645 -15.79%
2026-05-20 0 47.50 47.50 47.52 33.80 48.40 40,537,134 1,607,535,850 39.656 47.50 47.50 47.52 33.80 48.40 40,537,134 39.656

Webb-site Database - Powered By Linux Group

Back to top