Aux Electric Co., Ltd.: O

Exchange Code Listed Last trade Delisted
HK Main 02580  2025-09-02    
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
2026-01-28 0 13.33 13.28 13.33 13.23 13.44 2,075,000 27,702,093 13.350 13.33 13.28 13.33 13.23 13.44 2,075,000 13.350 -0.67%
2026-01-27 0 13.42 13.37 13.42 13.31 13.61 1,227,200 16,461,724 13.414 13.42 13.37 13.42 13.31 13.61 1,227,200 13.414 -1.32%
2026-01-26 0 13.60 13.60 13.63 13.45 13.79 862,600 11,691,604 13.554 13.60 13.60 13.63 13.45 13.79 862,600 13.554 -1.09%
2026-01-23 0 13.75 13.75 13.76 13.54 13.77 788,200 10,767,840 13.661 13.75 13.75 13.76 13.54 13.77 788,200 13.661 1.10%
2026-01-22 0 13.60 13.60 13.62 13.47 13.75 1,105,600 14,994,699 13.562 13.60 13.60 13.62 13.47 13.75 1,105,600 13.562 0.44%
2026-01-21 0 13.54 13.51 13.54 13.33 13.58 752,045 10,128,326 13.468 13.54 13.51 13.54 13.33 13.58 752,045 13.468 0.30%
2026-01-20 0 13.50 13.48 13.50 13.30 13.59 2,635,800 35,529,691 13.480 13.50 13.48 13.50 13.30 13.59 2,635,800 13.480 1.50%
2026-01-19 0 13.30 13.30 13.36 13.22 13.52 1,663,400 22,244,803 13.373 13.30 13.30 13.36 13.22 13.52 1,663,400 13.373 -0.37%
2026-01-16 0 13.35 13.32 13.37 13.04 13.50 2,913,200 38,904,238 13.354 13.35 13.32 13.37 13.04 13.50 2,913,200 13.354 2.38%
2026-01-15 0 13.04 13.04 13.09 13.00 13.27 3,323,200 43,451,992 13.075 13.04 13.04 13.09 13.00 13.27 3,323,200 13.075 -1.73%
2026-01-14 0 13.27 13.27 13.30 13.23 13.48 1,117,000 14,878,776 13.320 13.27 13.27 13.30 13.23 13.48 1,117,000 13.320 -0.45%
2026-01-13 0 13.33 13.33 13.38 13.26 13.60 1,272,600 17,108,886 13.444 13.33 13.33 13.38 13.26 13.60 1,272,600 13.444 0.53%
2026-01-12 0 13.26 13.26 13.28 13.16 13.73 2,375,810 31,560,223 13.284 13.26 13.26 13.28 13.16 13.73 2,375,810 13.284 -2.50%
2026-01-09 0 13.60 13.55 13.60 13.50 13.78 985,800 13,453,889 13.648 13.60 13.55 13.60 13.50 13.78 985,800 13.648 0.74%
2026-01-08 0 13.50 13.50 13.54 13.26 13.66 1,436,400 19,239,276 13.394 13.50 13.50 13.54 13.26 13.66 1,436,400 13.394 -1.03%
2026-01-07 0 13.64 13.64 13.65 13.20 13.65 1,317,400 17,793,348 13.506 13.64 13.64 13.65 13.20 13.65 1,317,400 13.506 2.94%
2026-01-06 0 13.25 13.25 13.28 13.10 13.49 1,507,200 20,019,566 13.283 13.25 13.25 13.28 13.10 13.49 1,507,200 13.283 0.38%
2026-01-05 0 13.20 13.20 13.22 13.11 13.49 1,477,400 19,656,600 13.305 13.20 13.20 13.22 13.11 13.49 1,477,400 13.305 0.15%
2026-01-02 0 13.18 13.18 13.20 13.18 13.45 672,000 8,917,854 13.271 13.18 13.18 13.20 13.18 13.45 672,000 13.271 -2.01%
2025-12-31 0 13.45 13.45 13.46 13.20 13.86 2,327,207 31,581,947 13.571 13.45 13.45 13.46 13.20 13.86 2,327,207 13.571 2.59%
2025-12-30 0 13.11 13.09 13.11 13.06 13.59 2,599,400 34,350,728 13.215 13.11 13.09 13.11 13.06 13.59 2,599,400 13.215 -2.53%
2025-12-29 0 13.45 13.45 13.46 13.40 14.07 2,398,326 32,879,558 13.709 13.45 13.45 13.46 13.40 14.07 2,398,326 13.709 -4.34%
2025-12-24 0 14.06 14.05 14.06 13.86 14.28 1,204,400 16,947,693 14.071 14.06 14.05 14.06 13.86 14.28 1,204,400 14.071 0.72%
2025-12-23 0 13.96 13.96 14.04 13.83 14.19 2,492,000 34,986,137 14.039 13.96 13.96 14.04 13.83 14.19 2,492,000 14.039 0.79%
2025-12-22 0 13.85 13.81 13.85 13.41 13.85 3,297,400 44,995,876 13.646 13.85 13.81 13.85 13.41 13.85 3,297,400 13.646 2.52%
2025-12-19 0 13.51 13.51 13.52 13.42 13.75 1,934,600 26,182,689 13.534 13.51 13.51 13.52 13.42 13.75 1,934,600 13.534 -0.30%
2025-12-18 0 13.55 13.55 13.57 13.52 14.20 2,671,400 36,808,518 13.779 13.55 13.55 13.57 13.52 14.20 2,671,400 13.779 -3.76%
2025-12-17 0 14.08 14.08 14.20 13.88 14.22 930,984 13,094,068 14.065 14.08 14.08 14.20 13.88 14.22 930,984 14.065 0.36%
2025-12-16 0 14.03 14.02 14.03 13.93 14.63 2,044,000 28,770,571 14.076 14.03 14.02 14.03 13.93 14.63 2,044,000 14.076 -4.10%
2025-12-15 0 14.63 14.63 14.78 14.24 14.79 2,195,200 32,064,315 14.607 14.63 14.63 14.78 14.24 14.79 2,195,200 14.607 -0.95%
2025-12-12 0 14.77 14.77 14.79 14.00 14.82 3,188,400 46,248,717 14.505 14.77 14.77 14.79 14.00 14.82 3,188,400 14.505 4.98%
2025-12-11 0 14.07 14.06 14.07 14.07 14.63 1,898,000 26,984,648 14.217 14.07 14.06 14.07 14.07 14.63 1,898,000 14.217 -2.97%
2025-12-10 0 14.50 14.50 14.51 14.37 14.95 3,360,600 49,041,069 14.593 14.50 14.50 14.51 14.37 14.95 3,360,600 14.593 -1.29%
2025-12-09 0 14.69 14.69 14.72 14.45 15.37 4,331,100 63,771,246 14.724 14.69 14.69 14.72 14.45 15.37 4,331,100 14.724 -3.48%
2025-12-08 0 15.22 15.20 15.22 14.70 15.64 11,053,569 167,949,580 15.194 15.22 15.20 15.22 14.70 15.64 11,053,569 15.194 -3.73%
2025-12-05 0 15.81 15.81 15.87 15.66 16.36 3,351,200 53,600,676 15.994 15.81 15.81 15.87 15.66 16.36 3,351,200 15.994 -1.00%
2025-12-04 0 15.97 15.94 15.97 15.50 16.15 2,452,000 39,035,676 15.920 15.97 15.94 15.97 15.50 16.15 2,452,000 15.920 1.08%
2025-12-03 0 15.80 15.76 15.80 15.48 15.90 1,295,800 20,399,925 15.743 15.80 15.76 15.80 15.48 15.90 1,295,800 15.743 1.67%
2025-12-02 0 15.54 15.54 15.57 15.30 15.99 1,452,800 22,842,515 15.723 15.54 15.54 15.57 15.30 15.99 1,452,800 15.723 -1.08%
2025-12-01 0 15.71 15.71 15.74 15.65 16.00 1,467,800 23,120,434 15.752 15.71 15.71 15.74 15.65 16.00 1,467,800 15.752 -1.57%
2025-11-28 0 15.96 15.90 15.96 15.81 16.18 898,200 14,348,652 15.975 15.96 15.90 15.96 15.81 16.18 898,200 15.975 0.38%
2025-11-27 0 15.90 15.88 15.90 15.02 15.91 2,632,400 41,410,117 15.731 15.90 15.88 15.90 15.02 15.91 2,632,400 15.731 4.67%
2025-11-26 0 15.19 15.15 15.19 14.80 15.24 1,065,200 15,987,228 15.009 15.19 15.15 15.19 14.80 15.24 1,065,200 15.009 2.22%
2025-11-25 0 14.86 14.81 14.86 14.71 15.01 951,200 14,075,077 14.797 14.86 14.81 14.86 14.71 15.01 951,200 14.797 0.07%
2025-11-24 0 14.85 14.81 14.85 14.79 15.79 1,532,000 22,998,223 15.012 14.85 14.81 14.85 14.79 15.79 1,532,000 15.012 -3.00%
2025-11-21 0 15.31 15.30 15.31 15.05 15.47 1,096,000 16,721,051 15.256 15.31 15.30 15.31 15.05 15.47 1,096,000 15.256 -2.17%
2025-11-20 0 15.65 15.55 15.65 15.39 15.76 718,200 11,175,415 15.560 15.65 15.55 15.65 15.39 15.76 718,200 15.560 1.62%
2025-11-19 0 15.40 15.33 15.40 15.22 15.84 1,091,200 16,799,649 15.396 15.40 15.33 15.40 15.22 15.84 1,091,200 15.396 -2.78%
2025-11-18 0 15.84 15.84 15.85 15.66 16.30 1,303,600 20,739,066 15.909 15.84 15.84 15.85 15.66 16.30 1,303,600 15.909 -2.88%
2025-11-17 0 16.31 16.31 16.32 15.93 16.32 1,708,600 27,611,158 16.160 16.31 16.31 16.32 15.93 16.32 1,708,600 16.160 -0.24%
2025-11-14 0 16.35 16.27 16.35 16.11 16.62 1,640,000 26,829,364 16.359 16.35 16.27 16.35 16.11 16.62 1,640,000 16.359 -0.24%
2025-11-13 0 16.39 16.37 16.39 15.96 16.47 1,616,200 26,317,924 16.284 16.39 16.37 16.39 15.96 16.47 1,616,200 16.284 0.24%
2025-11-12 0 16.35 16.33 16.35 15.76 16.35 1,417,400 22,891,338 16.150 16.35 16.33 16.35 15.76 16.35 1,417,400 16.150 2.64%
2025-11-11 0 15.93 15.81 15.93 15.78 16.01 598,200 9,510,478 15.898 15.93 15.81 15.93 15.78 16.01 598,200 15.898 0.31%
2025-11-10 0 15.88 15.88 15.90 15.25 16.00 1,299,200 20,412,468 15.712 15.88 15.88 15.90 15.25 16.00 1,299,200 15.712 3.45%
2025-11-07 0 15.35 15.35 15.37 15.20 15.50 995,600 15,245,240 15.313 15.35 15.35 15.37 15.20 15.50 995,600 15.313 0.85%
2025-11-06 0 15.22 15.22 15.28 15.03 15.55 1,511,400 23,075,948 15.268 15.22 15.22 15.28 15.03 15.55 1,511,400 15.268 -1.49%
2025-11-05 0 15.45 15.40 15.45 15.38 15.75 1,963,800 30,488,540 15.525 15.45 15.40 15.45 15.38 15.75 1,963,800 15.525 -2.89%
2025-11-04 0 15.91 15.85 15.93 15.71 16.20 1,101,200 17,545,115 15.933 15.91 15.85 15.93 15.71 16.20 1,101,200 15.933 -1.30%
2025-11-03 0 16.12 16.12 16.14 15.30 16.17 1,272,225 20,203,754 15.881 16.12 16.12 16.14 15.30 16.17 1,272,225 15.881 2.48%
2025-10-31 0 15.73 15.72 15.73 15.49 16.14 1,977,800 30,979,924 15.664 15.73 15.72 15.73 15.49 16.14 1,977,800 15.664 -1.93%
2025-10-30 0 16.04 16.01 16.04 15.80 16.60 1,999,200 32,258,215 16.136 16.04 16.01 16.04 15.80 16.60 1,999,200 16.136 -1.84%
2025-10-28 0 16.34 16.33 16.35 16.18 16.70 2,720,400 44,685,785 16.426 16.34 16.33 16.35 16.18 16.70 2,720,400 16.426 0.93%
2025-10-27 0 16.19 16.16 16.19 15.07 16.33 7,752,000 124,374,990 16.044 16.19 16.16 16.19 15.07 16.33 7,752,000 16.044 7.50%
2025-10-24 0 15.06 15.06 15.10 15.01 15.72 1,335,200 20,426,399 15.298 15.06 15.06 15.10 15.01 15.72 1,335,200 15.298 -3.71%
2025-10-23 0 15.64 15.64 15.65 14.66 15.66 2,238,400 34,100,082 15.234 15.64 15.64 15.65 14.66 15.66 2,238,400 15.234 3.10%
2025-10-22 0 15.17 15.16 15.17 15.00 15.50 2,046,520 31,138,749 15.215 15.17 15.16 15.17 15.00 15.50 2,046,520 15.215 -0.85%
2025-10-21 0 15.30 15.25 15.30 14.80 15.88 10,745,660 164,256,437 15.286 15.30 15.25 15.30 14.80 15.88 10,745,660 15.286 7.59%
2025-10-20 0 14.22 14.21 14.22 13.62 14.34 1,522,010 21,552,355 14.160 14.22 14.21 14.22 13.62 14.34 1,522,010 14.160 4.79%
2025-10-17 0 13.57 13.57 13.60 13.52 13.92 752,000 10,263,171 13.648 13.57 13.57 13.60 13.52 13.92 752,000 13.648 -2.16%
2025-10-16 0 13.87 13.87 13.88 13.50 14.23 1,416,040 19,753,398 13.950 13.87 13.87 13.88 13.50 14.23 1,416,040 13.950 1.99%
2025-10-15 0 13.60 13.53 13.60 13.35 13.78 1,085,000 14,703,649 13.552 13.60 13.53 13.60 13.35 13.78 1,085,000 13.552 1.49%
2025-10-14 0 13.40 13.40 13.42 13.40 13.66 1,249,200 16,832,246 13.474 13.40 13.40 13.42 13.40 13.66 1,249,200 13.474 -1.33%
2025-10-13 0 13.58 13.55 13.58 13.03 13.68 2,865,308 38,211,935 13.336 13.58 13.55 13.58 13.03 13.68 2,865,308 13.336 -0.88%
2025-10-10 0 13.70 13.70 13.71 13.61 14.00 1,223,800 16,871,463 13.786 13.70 13.70 13.71 13.61 14.00 1,223,800 13.786 -2.49%
2025-10-09 0 14.05 13.96 14.05 13.63 14.17 1,490,300 20,765,152 13.934 14.05 13.96 14.05 13.63 14.17 1,490,300 13.934 0.79%
2025-10-08 0 13.94 13.94 13.95 13.52 14.15 1,578,200 22,039,923 13.965 13.94 13.94 13.95 13.52 14.15 1,578,200 13.965 2.12%
2025-10-06 0 13.65 13.64 13.65 13.50 13.90 1,337,020 18,209,630 13.620 13.65 13.64 13.65 13.50 13.90 1,337,020 13.620 -2.29%
2025-10-03 0 13.97 13.94 13.97 13.60 14.01 1,076,900 14,968,645 13.900 13.97 13.94 13.97 13.60 14.01 1,076,900 13.900 0.87%
2025-10-02 0 13.85 13.82 13.85 13.45 14.29 4,089,810 56,788,630 13.885 13.85 13.82 13.85 13.45 14.29 4,089,810 13.885 -3.42%
2025-09-30 0 14.34 14.30 14.34 14.23 14.59 2,193,000 31,411,285 14.323 14.34 14.30 14.34 14.23 14.59 2,193,000 14.323 -1.85%
2025-09-29 0 14.61 14.61 14.62 14.61 15.06 1,438,277 21,218,880 14.753 14.61 14.61 14.62 14.61 15.06 1,438,277 14.753 -2.08%
2025-09-26 0 14.92 14.90 14.92 14.90 15.24 1,267,200 19,084,470 15.060 14.92 14.90 14.92 14.90 15.24 1,267,200 15.060 -1.32%
2025-09-25 0 15.12 15.12 15.14 15.12 15.76 2,709,060 41,769,913 15.419 15.12 15.12 15.14 15.12 15.76 2,709,060 15.419 -6.67%
2025-09-24 0 16.20 16.18 16.20 14.76 16.20 9,111,600 142,095,117 15.595 16.20 16.18 16.20 14.76 16.20 9,111,600 15.595 8.58%
2025-09-23 0 14.92 14.90 14.92 14.76 15.05 2,984,200 44,469,264 14.902 14.92 14.90 14.92 14.76 15.05 2,984,200 14.902 -1.13%
2025-09-22 0 15.09 15.08 15.09 14.61 15.11 3,353,700 50,007,630 14.911 15.09 15.08 15.09 14.61 15.11 3,353,700 14.911 1.82%
2025-09-19 0 14.82 14.77 14.82 14.50 14.98 3,201,300 47,202,576 14.745 14.82 14.77 14.82 14.50 14.98 3,201,300 14.745 -0.74%
2025-09-18 0 14.93 14.88 14.93 14.54 15.55 6,159,967 91,917,784 14.922 14.93 14.88 14.93 14.54 15.55 6,159,967 14.922 -4.11%
2025-09-17 0 15.57 15.55 15.57 15.21 15.95 4,297,810 67,391,020 15.680 15.57 15.55 15.57 15.21 15.95 4,297,810 15.680 -0.38%
2025-09-16 0 15.63 15.62 15.63 14.90 15.68 4,449,600 68,697,067 15.439 15.63 15.62 15.63 14.90 15.68 4,449,600 15.439 4.20%
2025-09-15 0 15.00 15.00 15.01 14.15 15.51 7,700,800 115,545,646 15.004 15.00 15.00 15.01 14.15 15.51 7,700,800 15.004 5.63%
2025-09-12 0 14.20 14.20 14.25 14.20 15.15 9,944,845 144,165,529 14.497 14.20 14.20 14.25 14.20 15.15 9,944,845 14.497 -6.58%
2025-09-11 0 15.20 15.19 15.20 15.20 15.72 3,676,820 56,359,160 15.328 15.20 15.19 15.20 15.20 15.72 3,676,820 15.328 -3.31%
2025-09-10 0 15.72 15.68 15.72 15.40 16.05 5,228,000 82,052,495 15.695 15.72 15.68 15.72 15.40 16.05 5,228,000 15.695 -2.36%
2025-09-09 0 16.10 16.10 16.11 15.98 16.38 6,847,400 110,631,688 16.157 16.10 16.10 16.11 15.98 16.38 6,847,400 16.157 -0.56%
2025-09-08 0 16.19 16.19 16.20 16.02 16.44 3,694,734 59,845,286 16.197 16.19 16.19 16.20 16.02 16.44 3,694,734 16.197 0.00%
2025-09-05 0 16.19 16.18 16.20 15.91 16.21 4,743,800 76,437,347 16.113 16.19 16.18 16.20 15.91 16.21 4,743,800 16.113 0.00%
2025-09-04 0 16.19 16.15 16.19 15.63 16.30 9,352,420 150,153,335 16.055 16.19 16.15 16.19 15.63 16.30 9,352,420 16.055 3.12%
2025-09-03 0 15.70 15.70 15.72 15.60 16.28 13,078,710 206,895,311 15.819 15.70 15.70 15.72 15.60 16.28 13,078,710 15.819 -4.73%
2025-09-02 0 16.48 16.30 16.48 15.68 16.79 52,410,200 856,769,803 16.347 16.48 16.30 16.48 15.68 16.79 52,410,200 16.347

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top