Deepexi Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01384 | 2025-10-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 77.15 | 76.75 | 77.15 | 76.00 | 80.95 | 343,200 | 26,865,685 | 78.280 | 77.15 | 76.75 | 77.15 | 76.00 | 80.95 | 343,200 | 78.280 | -1.22% |
| 2026-01-22 | 0 | 78.10 | 77.70 | 78.10 | 74.00 | 78.80 | 444,000 | 33,902,785 | 76.358 | 78.10 | 77.70 | 78.10 | 74.00 | 78.80 | 444,000 | 76.358 | 4.48% |
| 2026-01-21 | 0 | 74.75 | 74.30 | 74.75 | 72.00 | 75.60 | 313,000 | 22,910,450 | 73.196 | 74.75 | 74.30 | 74.75 | 72.00 | 75.60 | 313,000 | 73.196 | -0.99% |
| 2026-01-20 | 0 | 75.50 | 75.25 | 75.50 | 72.00 | 77.55 | 565,200 | 42,424,498 | 75.061 | 75.50 | 75.25 | 75.50 | 72.00 | 77.55 | 565,200 | 75.061 | -2.08% |
| 2026-01-19 | 0 | 77.10 | 76.80 | 77.15 | 75.05 | 81.70 | 337,205 | 26,149,435 | 77.548 | 77.10 | 76.80 | 77.15 | 75.05 | 81.70 | 337,205 | 77.548 | -5.28% |
| 2026-01-16 | 0 | 81.40 | 81.10 | 81.40 | 75.65 | 82.00 | 704,230 | 56,218,381 | 79.830 | 81.40 | 81.10 | 81.40 | 75.65 | 82.00 | 704,230 | 79.830 | 7.32% |
| 2026-01-15 | 0 | 75.85 | 74.80 | 76.10 | 73.45 | 77.40 | 470,400 | 35,119,295 | 74.658 | 75.85 | 74.80 | 76.10 | 73.45 | 77.40 | 470,400 | 74.658 | -1.37% |
| 2026-01-14 | 0 | 76.90 | 76.50 | 76.90 | 73.45 | 77.90 | 487,360 | 36,859,655 | 75.631 | 76.90 | 76.50 | 76.90 | 73.45 | 77.90 | 487,360 | 75.631 | 1.38% |
| 2026-01-13 | 0 | 75.85 | 75.10 | 75.90 | 70.45 | 76.05 | 535,468 | 39,232,769 | 73.268 | 75.85 | 75.10 | 75.90 | 70.45 | 76.05 | 535,468 | 73.268 | 9.29% |
| 2026-01-12 | 0 | 69.40 | 69.40 | 70.00 | 66.70 | 71.95 | 420,210 | 29,173,223 | 69.425 | 69.40 | 69.40 | 70.00 | 66.70 | 71.95 | 420,210 | 69.425 | 2.44% |
| 2026-01-09 | 0 | 67.75 | 67.30 | 67.75 | 66.00 | 69.80 | 478,800 | 32,148,975 | 67.145 | 67.75 | 67.30 | 67.75 | 66.00 | 69.80 | 478,800 | 67.145 | 0.52% |
| 2026-01-08 | 0 | 67.40 | 66.90 | 67.70 | 65.90 | 67.90 | 287,200 | 19,224,500 | 66.938 | 67.40 | 66.90 | 67.70 | 65.90 | 67.90 | 287,200 | 66.938 | 1.05% |
| 2026-01-07 | 0 | 66.70 | 65.50 | 66.90 | 65.25 | 69.40 | 320,600 | 21,418,660 | 66.808 | 66.70 | 65.50 | 66.90 | 65.25 | 69.40 | 320,600 | 66.808 | -0.52% |
| 2026-01-06 | 0 | 67.05 | 66.05 | 67.10 | 65.00 | 67.20 | 389,800 | 25,830,470 | 66.266 | 67.05 | 66.05 | 67.10 | 65.00 | 67.20 | 389,800 | 66.266 | 1.51% |
| 2026-01-05 | 0 | 66.05 | 66.00 | 66.80 | 64.50 | 66.80 | 365,600 | 24,012,845 | 65.681 | 66.05 | 66.00 | 66.80 | 64.50 | 66.80 | 365,600 | 65.681 | 0.23% |
| 2026-01-02 | 0 | 65.90 | 65.15 | 65.70 | 64.50 | 67.80 | 497,000 | 32,912,225 | 66.222 | 65.90 | 65.15 | 65.70 | 64.50 | 67.80 | 497,000 | 66.222 | -0.30% |
| 2025-12-31 | 0 | 66.10 | 65.60 | 66.20 | 64.90 | 67.90 | 286,000 | 19,099,070 | 66.780 | 66.10 | 65.60 | 66.20 | 64.90 | 67.90 | 286,000 | 66.780 | 0.30% |
| 2025-12-30 | 0 | 65.90 | 65.00 | 65.90 | 63.00 | 66.00 | 513,800 | 33,390,782 | 64.988 | 65.90 | 65.00 | 65.90 | 63.00 | 66.00 | 513,800 | 64.988 | 4.60% |
| 2025-12-29 | 0 | 63.00 | 62.95 | 63.00 | 62.20 | 66.20 | 408,600 | 26,002,500 | 63.638 | 63.00 | 62.95 | 63.00 | 62.20 | 66.20 | 408,600 | 63.638 | -4.40% |
| 2025-12-24 | 0 | 65.90 | 65.20 | 66.20 | 63.60 | 66.20 | 91,400 | 5,920,690 | 64.778 | 65.90 | 65.20 | 66.20 | 63.60 | 66.20 | 91,400 | 64.778 | 1.23% |
| 2025-12-23 | 0 | 65.10 | 64.00 | 65.10 | 63.00 | 75.45 | 515,000 | 35,045,720 | 68.050 | 65.10 | 64.00 | 65.10 | 63.00 | 75.45 | 515,000 | 68.050 | -4.96% |
| 2025-12-22 | 0 | 68.50 | 67.65 | 68.50 | 65.95 | 68.95 | 509,800 | 34,527,220 | 67.727 | 68.50 | 67.65 | 68.50 | 65.95 | 68.95 | 509,800 | 67.727 | 3.55% |
| 2025-12-19 | 0 | 66.15 | 66.15 | 66.25 | 65.40 | 69.00 | 641,200 | 42,771,160 | 66.705 | 66.15 | 66.15 | 66.25 | 65.40 | 69.00 | 641,200 | 66.705 | 0.30% |
| 2025-12-18 | 0 | 65.95 | 65.25 | 65.95 | 63.10 | 66.50 | 517,400 | 33,910,155 | 65.540 | 65.95 | 65.25 | 65.95 | 63.10 | 66.50 | 517,400 | 65.540 | 3.86% |
| 2025-12-17 | 0 | 63.50 | 63.05 | 63.50 | 63.00 | 71.30 | 499,400 | 33,044,630 | 66.169 | 63.50 | 63.05 | 63.50 | 63.00 | 71.30 | 499,400 | 66.169 | -11.56% |
| 2025-12-16 | 0 | 71.80 | 71.30 | 71.80 | 71.25 | 73.00 | 417,600 | 30,207,770 | 72.337 | 71.80 | 71.30 | 71.80 | 71.25 | 73.00 | 417,600 | 72.337 | -2.25% |
| 2025-12-15 | 0 | 73.45 | 72.10 | 73.45 | 71.50 | 74.40 | 426,200 | 31,353,550 | 73.565 | 73.45 | 72.10 | 73.45 | 71.50 | 74.40 | 426,200 | 73.565 | 0.48% |
| 2025-12-12 | 0 | 73.10 | 73.10 | 73.15 | 72.10 | 75.00 | 456,200 | 33,604,550 | 73.662 | 73.10 | 73.10 | 73.15 | 72.10 | 75.00 | 456,200 | 73.662 | 0.14% |
| 2025-12-11 | 0 | 73.00 | 72.65 | 73.00 | 71.80 | 73.50 | 545,800 | 39,549,890 | 72.462 | 73.00 | 72.65 | 73.00 | 71.80 | 73.50 | 545,800 | 72.462 | 0.48% |
| 2025-12-10 | 0 | 72.65 | 72.00 | 72.75 | 71.10 | 73.95 | 521,000 | 37,772,790 | 72.501 | 72.65 | 72.00 | 72.75 | 71.10 | 73.95 | 521,000 | 72.501 | -1.62% |
| 2025-12-09 | 0 | 73.85 | 73.70 | 73.85 | 72.60 | 74.00 | 510,800 | 37,592,810 | 73.596 | 73.85 | 73.70 | 73.85 | 72.60 | 74.00 | 510,800 | 73.596 | 0.48% |
| 2025-12-08 | 0 | 73.50 | 73.15 | 73.35 | 72.80 | 74.35 | 499,801 | 36,687,632 | 73.404 | 73.50 | 73.15 | 73.35 | 72.80 | 74.35 | 499,801 | 73.404 | 0.55% |
| 2025-12-05 | 0 | 73.10 | 72.90 | 73.10 | 72.00 | 73.80 | 530,600 | 38,771,630 | 73.071 | 73.10 | 72.90 | 73.10 | 72.00 | 73.80 | 530,600 | 73.071 | 0.76% |
| 2025-12-04 | 0 | 72.55 | 72.25 | 72.55 | 70.85 | 73.40 | 503,260 | 36,387,777 | 72.304 | 72.55 | 72.25 | 72.55 | 70.85 | 73.40 | 503,260 | 72.304 | 2.04% |
| 2025-12-03 | 0 | 71.10 | 71.10 | 71.15 | 71.00 | 73.30 | 532,400 | 38,115,170 | 71.591 | 71.10 | 71.10 | 71.15 | 71.00 | 73.30 | 532,400 | 71.591 | -2.87% |
| 2025-12-02 | 0 | 73.20 | 73.20 | 73.45 | 73.20 | 76.25 | 505,800 | 37,444,020 | 74.029 | 73.20 | 73.20 | 73.45 | 73.20 | 76.25 | 505,800 | 74.029 | -2.40% |
| 2025-12-01 | 0 | 75.00 | 75.00 | 75.35 | 71.50 | 76.00 | 625,200 | 45,363,627 | 72.559 | 75.00 | 75.00 | 75.35 | 71.50 | 76.00 | 625,200 | 72.559 | 4.90% |
| 2025-11-28 | 0 | 71.50 | 71.30 | 72.00 | 71.00 | 73.00 | 627,804 | 44,978,000 | 71.643 | 71.50 | 71.30 | 72.00 | 71.00 | 73.00 | 627,804 | 71.643 | -0.49% |
| 2025-11-27 | 0 | 71.85 | 71.85 | 72.30 | 69.80 | 79.60 | 701,200 | 51,544,620 | 73.509 | 71.85 | 71.85 | 72.30 | 69.80 | 79.60 | 701,200 | 73.509 | -9.74% |
| 2025-11-26 | 0 | 79.60 | 79.40 | 79.60 | 78.05 | 80.30 | 638,000 | 50,513,070 | 79.174 | 79.60 | 79.40 | 79.60 | 78.05 | 80.30 | 638,000 | 79.174 | 1.40% |
| 2025-11-25 | 0 | 78.50 | 78.30 | 78.50 | 78.05 | 80.90 | 627,600 | 49,997,470 | 79.665 | 78.50 | 78.30 | 78.50 | 78.05 | 80.90 | 627,600 | 79.665 | 0.32% |
| 2025-11-24 | 0 | 78.25 | 78.25 | 78.40 | 78.00 | 80.30 | 601,200 | 47,276,340 | 78.637 | 78.25 | 78.25 | 78.40 | 78.00 | 80.30 | 601,200 | 78.637 | -0.95% |
| 2025-11-21 | 0 | 79.00 | 78.70 | 79.10 | 77.20 | 79.20 | 535,268 | 41,840,293 | 78.167 | 79.00 | 78.70 | 79.10 | 77.20 | 79.20 | 535,268 | 78.167 | 0.45% |
| 2025-11-20 | 0 | 78.65 | 78.25 | 78.65 | 77.55 | 79.80 | 512,504 | 40,083,274 | 78.211 | 78.65 | 78.25 | 78.65 | 77.55 | 79.80 | 512,504 | 78.211 | 0.00% |
| 2025-11-19 | 0 | 78.65 | 78.10 | 78.95 | 77.15 | 79.90 | 586,200 | 45,860,980 | 78.234 | 78.65 | 78.10 | 78.95 | 77.15 | 79.90 | 586,200 | 78.234 | -0.32% |
| 2025-11-18 | 0 | 78.90 | 78.20 | 78.90 | 76.40 | 78.90 | 602,600 | 46,788,380 | 77.644 | 78.90 | 78.20 | 78.90 | 76.40 | 78.90 | 602,600 | 77.644 | 1.02% |
| 2025-11-17 | 0 | 78.10 | 77.85 | 78.10 | 76.00 | 82.35 | 705,430 | 55,556,186 | 78.755 | 78.10 | 77.85 | 78.10 | 76.00 | 82.35 | 705,430 | 78.755 | -1.14% |
| 2025-11-14 | 0 | 79.00 | 78.70 | 79.00 | 77.00 | 79.20 | 692,330 | 54,317,150 | 78.456 | 79.00 | 78.70 | 79.00 | 77.00 | 79.20 | 692,330 | 78.456 | -0.25% |
| 2025-11-13 | 0 | 79.20 | 79.05 | 79.50 | 77.35 | 81.00 | 833,800 | 66,087,240 | 79.260 | 79.20 | 79.05 | 79.50 | 77.35 | 81.00 | 833,800 | 79.260 | 0.70% |
| 2025-11-12 | 0 | 78.65 | 78.35 | 78.65 | 76.70 | 80.00 | 674,100 | 52,867,215 | 78.426 | 78.65 | 78.35 | 78.65 | 76.70 | 80.00 | 674,100 | 78.426 | -0.44% |
| 2025-11-11 | 0 | 79.00 | 78.50 | 79.00 | 73.75 | 80.50 | 811,100 | 63,141,762 | 77.847 | 79.00 | 78.50 | 79.00 | 73.75 | 80.50 | 811,100 | 77.847 | 2.60% |
| 2025-11-10 | 0 | 77.00 | 76.60 | 77.00 | 71.10 | 81.80 | 1,456,010 | 114,833,033 | 78.868 | 77.00 | 76.60 | 77.00 | 71.10 | 81.80 | 1,456,010 | 78.868 | 9.84% |
| 2025-11-07 | 0 | 70.10 | 70.10 | 71.00 | 70.10 | 101.0 | 2,159,182 | 181,069,782 | 83.860 | 70.10 | 70.10 | 71.00 | 70.10 | 101.0 | 2,159,182 | 83.860 | -30.59% |
| 2025-11-06 | 0 | 101.0 | 100.6 | 101.0 | 100.1 | 103.6 | 429,403 | 43,535,082 | 101.39 | 101.0 | 100.6 | 101.0 | 100.1 | 103.6 | 429,403 | 101.39 | 0.00% |
| 2025-11-05 | 0 | 101.0 | 101.0 | 101.2 | 100.0 | 105.2 | 815,100 | 84,205,000 | 103.31 | 101.0 | 101.0 | 101.2 | 100.0 | 105.2 | 815,100 | 103.31 | -2.88% |
| 2025-11-04 | 0 | 104.0 | 103.6 | 104.0 | 100.0 | 106.2 | 1,450,766 | 148,331,302 | 102.24 | 104.0 | 103.6 | 104.0 | 100.0 | 106.2 | 1,450,766 | 102.24 | 3.48% |
| 2025-11-03 | 0 | 100.5 | 100.5 | 100.7 | 100.0 | 119.2 | 1,809,596 | 188,562,305 | 104.20 | 100.5 | 100.5 | 100.7 | 100.0 | 119.2 | 1,809,596 | 104.20 | -11.61% |
| 2025-10-31 | 0 | 113.7 | 113.7 | 113.8 | 101.0 | 128.2 | 5,406,105 | 610,929,709 | 113.01 | 113.7 | 113.7 | 113.8 | 101.0 | 128.2 | 5,406,105 | 113.01 | 15.02% |
| 2025-10-30 | 0 | 98.85 | 98.50 | 98.85 | 68.30 | 102.5 | 5,709,832 | 505,443,059 | 88.522 | 98.85 | 98.50 | 98.85 | 68.30 | 102.5 | 5,709,832 | 88.522 | 47.98% |
| 2025-10-28 | 0 | 66.80 | 66.70 | 66.80 | 52.10 | 68.40 | 11,698,160 | 612,478,718 | 52.357 | 66.80 | 66.70 | 66.80 | 52.10 | 68.40 | 11,698,160 | 52.357 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy