Mininglamp Technology: A
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02718 | 2025-11-03 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 197.0 | 196.4 | 198.8 | 193.2 | 199.7 | 162,640 | 32,087,484 | 197.29 | 197.0 | 196.4 | 198.8 | 193.2 | 199.7 | 162,640 | 197.29 | 1.70% |
| 2025-12-30 | 0 | 193.7 | 193.0 | 194.4 | 192.3 | 197.4 | 273,440 | 53,165,792 | 194.43 | 193.7 | 193.0 | 194.4 | 192.3 | 197.4 | 273,440 | 194.43 | 0.78% |
| 2025-12-29 | 0 | 192.2 | 192.2 | 194.0 | 189.8 | 201.0 | 269,360 | 52,542,536 | 195.06 | 192.2 | 192.2 | 194.0 | 189.8 | 201.0 | 269,360 | 195.06 | -4.85% |
| 2025-12-24 | 0 | 202.0 | 202.0 | 202.4 | 193.1 | 205.6 | 176,080 | 35,362,576 | 200.83 | 202.0 | 202.0 | 202.4 | 193.1 | 205.6 | 176,080 | 200.83 | 4.61% |
| 2025-12-23 | 0 | 193.1 | 193.1 | 194.3 | 193.0 | 198.4 | 217,280 | 42,480,056 | 195.51 | 193.1 | 193.1 | 194.3 | 193.0 | 198.4 | 217,280 | 195.51 | -1.08% |
| 2025-12-22 | 0 | 195.2 | 195.0 | 195.4 | 195.1 | 201.0 | 322,640 | 64,047,064 | 198.51 | 195.2 | 195.0 | 195.4 | 195.1 | 201.0 | 322,640 | 198.51 | 0.05% |
| 2025-12-19 | 0 | 195.1 | 195.1 | 195.8 | 190.0 | 198.5 | 259,440 | 50,297,904 | 193.87 | 195.1 | 195.1 | 195.8 | 190.0 | 198.5 | 259,440 | 193.87 | 1.61% |
| 2025-12-18 | 0 | 192.0 | 191.0 | 193.8 | 190.2 | 198.8 | 260,360 | 50,570,672 | 194.23 | 192.0 | 191.0 | 193.8 | 190.2 | 198.8 | 260,360 | 194.23 | -2.04% |
| 2025-12-17 | 0 | 196.0 | 196.0 | 198.5 | 196.0 | 202.6 | 254,360 | 50,623,536 | 199.02 | 196.0 | 196.0 | 198.5 | 196.0 | 202.6 | 254,360 | 199.02 | -3.35% |
| 2025-12-16 | 0 | 202.8 | 201.6 | 202.8 | 198.3 | 207.0 | 253,680 | 50,987,152 | 200.99 | 202.8 | 201.6 | 202.8 | 198.3 | 207.0 | 253,680 | 200.99 | -0.98% |
| 2025-12-15 | 0 | 204.8 | 203.6 | 204.8 | 200.2 | 206.8 | 246,120 | 50,265,016 | 204.23 | 204.8 | 203.6 | 204.8 | 200.2 | 206.8 | 246,120 | 204.23 | -0.58% |
| 2025-12-12 | 0 | 206.0 | 202.2 | 206.0 | 196.0 | 207.4 | 258,400 | 51,497,316 | 199.29 | 206.0 | 202.2 | 206.0 | 196.0 | 207.4 | 258,400 | 199.29 | 1.48% |
| 2025-12-11 | 0 | 203.0 | 201.4 | 203.0 | 197.0 | 203.2 | 250,560 | 50,252,588 | 200.56 | 203.0 | 201.4 | 203.0 | 197.0 | 203.2 | 250,560 | 200.56 | 1.70% |
| 2025-12-10 | 0 | 199.6 | 198.0 | 199.6 | 193.6 | 200.8 | 253,560 | 50,117,728 | 197.66 | 199.6 | 198.0 | 199.6 | 193.6 | 200.8 | 253,560 | 197.66 | 1.42% |
| 2025-12-09 | 0 | 196.8 | 196.5 | 196.8 | 196.0 | 204.6 | 256,160 | 51,153,612 | 199.69 | 196.8 | 196.5 | 196.8 | 196.0 | 204.6 | 256,160 | 199.69 | -2.48% |
| 2025-12-08 | 0 | 201.8 | 201.8 | 202.4 | 200.6 | 210.8 | 248,440 | 50,809,722 | 204.52 | 201.8 | 201.8 | 202.4 | 200.6 | 210.8 | 248,440 | 204.52 | -3.90% |
| 2025-12-05 | 0 | 210.0 | 210.0 | 211.0 | 198.2 | 212.0 | 258,160 | 52,777,854 | 204.44 | 210.0 | 210.0 | 211.0 | 198.2 | 212.0 | 258,160 | 204.44 | 3.75% |
| 2025-12-04 | 0 | 202.4 | 199.6 | 202.4 | 195.6 | 215.2 | 246,320 | 50,871,622 | 206.53 | 202.4 | 199.6 | 202.4 | 195.6 | 215.2 | 246,320 | 206.53 | -4.08% |
| 2025-12-03 | 0 | 211.0 | 210.0 | 211.8 | 204.0 | 212.0 | 242,880 | 50,497,915 | 207.91 | 211.0 | 210.0 | 211.8 | 204.0 | 212.0 | 242,880 | 207.91 | 3.03% |
| 2025-12-02 | 0 | 204.8 | 204.8 | 205.0 | 196.0 | 206.0 | 250,400 | 50,640,123 | 202.24 | 204.8 | 204.8 | 205.0 | 196.0 | 206.0 | 250,400 | 202.24 | 2.40% |
| 2025-12-01 | 0 | 200.0 | 199.0 | 200.0 | 192.1 | 206.4 | 251,720 | 50,385,172 | 200.16 | 200.0 | 199.0 | 200.0 | 192.1 | 206.4 | 251,720 | 200.16 | -0.89% |
| 2025-11-28 | 0 | 201.8 | 199.1 | 201.8 | 196.0 | 203.0 | 253,600 | 50,591,920 | 199.49 | 201.8 | 199.1 | 201.8 | 196.0 | 203.0 | 253,600 | 199.49 | 1.97% |
| 2025-11-27 | 0 | 197.9 | 196.7 | 197.9 | 193.2 | 204.0 | 255,120 | 50,442,344 | 197.72 | 197.9 | 196.7 | 197.9 | 193.2 | 204.0 | 255,120 | 197.72 | 3.02% |
| 2025-11-26 | 0 | 192.1 | 192.1 | 193.3 | 190.0 | 200.8 | 157,360 | 30,793,460 | 195.69 | 192.1 | 192.1 | 193.3 | 190.0 | 200.8 | 157,360 | 195.69 | -1.64% |
| 2025-11-25 | 0 | 195.3 | 194.0 | 195.3 | 186.9 | 198.0 | 23,820 | 4,623,658 | 194.11 | 195.3 | 194.0 | 195.3 | 186.9 | 198.0 | 23,820 | 194.11 | 4.49% |
| 2025-11-24 | 0 | 186.9 | 186.9 | 187.0 | 186.6 | 204.0 | 36,080 | 6,919,508 | 191.78 | 186.9 | 186.9 | 187.0 | 186.6 | 204.0 | 36,080 | 191.78 | -8.38% |
| 2025-11-21 | 0 | 204.0 | 202.0 | 204.0 | 190.0 | 205.2 | 65,300 | 13,086,014 | 200.40 | 204.0 | 202.0 | 204.0 | 190.0 | 205.2 | 65,300 | 200.40 | 3.92% |
| 2025-11-20 | 0 | 196.3 | 194.0 | 196.3 | 184.0 | 197.3 | 54,440 | 10,511,280 | 193.08 | 196.3 | 194.0 | 196.3 | 184.0 | 197.3 | 54,440 | 193.08 | 8.04% |
| 2025-11-19 | 0 | 181.7 | 181.0 | 181.7 | 171.4 | 182.7 | 22,680 | 4,004,550 | 176.57 | 181.7 | 181.0 | 181.7 | 171.4 | 182.7 | 22,680 | 176.57 | 2.48% |
| 2025-11-18 | 0 | 177.3 | 177.1 | 177.8 | 168.6 | 179.5 | 29,040 | 5,085,980 | 175.14 | 177.3 | 177.1 | 177.8 | 168.6 | 179.5 | 29,040 | 175.14 | 2.37% |
| 2025-11-17 | 0 | 173.2 | 173.3 | 173.5 | 168.8 | 184.8 | 48,695 | 8,401,295 | 172.53 | 173.2 | 173.3 | 173.5 | 168.8 | 184.8 | 48,695 | 172.53 | -6.28% |
| 2025-11-14 | 0 | 184.8 | 184.0 | 184.8 | 180.7 | 198.3 | 59,055 | 10,909,940 | 184.74 | 184.8 | 184.0 | 184.8 | 180.7 | 198.3 | 59,055 | 184.74 | -6.81% |
| 2025-11-13 | 0 | 198.3 | 198.3 | 198.4 | 195.6 | 213.4 | 258,520 | 52,131,266 | 201.65 | 198.3 | 198.3 | 198.4 | 195.6 | 213.4 | 258,520 | 201.65 | -6.02% |
| 2025-11-12 | 0 | 211.0 | 210.2 | 211.4 | 209.2 | 215.0 | 238,600 | 50,261,844 | 210.65 | 211.0 | 210.2 | 211.4 | 209.2 | 215.0 | 238,600 | 210.65 | 1.34% |
| 2025-11-11 | 0 | 208.2 | 208.2 | 208.4 | 206.8 | 221.6 | 243,040 | 51,719,208 | 212.80 | 208.2 | 208.2 | 208.4 | 206.8 | 221.6 | 243,040 | 212.80 | -6.05% |
| 2025-11-10 | 0 | 221.6 | 221.4 | 221.6 | 208.0 | 229.0 | 209,302 | 46,178,332 | 220.63 | 221.6 | 221.4 | 221.6 | 208.0 | 229.0 | 209,302 | 220.63 | 6.54% |
| 2025-11-07 | 0 | 208.0 | 208.0 | 209.4 | 205.0 | 220.0 | 224,900 | 47,405,752 | 210.79 | 208.0 | 208.0 | 209.4 | 205.0 | 220.0 | 224,900 | 210.79 | -4.06% |
| 2025-11-06 | 0 | 216.8 | 215.0 | 216.8 | 195.4 | 230.0 | 267,220 | 58,116,448 | 217.49 | 216.8 | 215.0 | 216.8 | 195.4 | 230.0 | 267,220 | 217.49 | 9.55% |
| 2025-11-05 | 0 | 197.9 | 197.9 | 198.0 | 197.8 | 235.0 | 481,150 | 102,411,733 | 212.85 | 197.9 | 197.9 | 198.0 | 197.8 | 235.0 | 481,150 | 212.85 | -21.59% |
| 2025-11-04 | 0 | 252.4 | 252.4 | 252.8 | 250.4 | 298.0 | 596,290 | 161,265,889 | 270.45 | 252.4 | 252.4 | 252.8 | 250.4 | 298.0 | 596,290 | 270.45 | -13.15% |
| 2025-11-03 | 0 | 290.6 | 290.0 | 290.6 | 272.0 | 309.8 | 2,156,929 | 636,695,051 | 295.19 | 290.6 | 290.0 | 290.6 | 272.0 | 309.8 | 2,156,929 | 295.19 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy