Guoxia Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02655 | 2025-12-16 |
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 | 38.96 | 38.96 | 39.00 | 37.50 | 41.00 | 332,840 | 12,837,833 | 38.571 | 38.96 | 38.96 | 39.00 | 37.50 | 41.00 | 332,840 | 38.571 | 3.51% |
| 2025-12-30 | 0 | 37.64 | 37.40 | 37.64 | 37.40 | 39.50 | 286,200 | 10,939,906 | 38.225 | 37.64 | 37.40 | 37.64 | 37.40 | 39.50 | 286,200 | 38.225 | -5.62% |
| 2025-12-29 | 0 | 39.88 | 39.50 | 39.90 | 39.00 | 41.82 | 280,500 | 11,197,497 | 39.920 | 39.88 | 39.50 | 39.90 | 39.00 | 41.82 | 280,500 | 39.920 | -4.64% |
| 2025-12-24 | 0 | 41.82 | 41.52 | 41.80 | 41.28 | 42.24 | 258,000 | 10,764,582 | 41.723 | 41.82 | 41.52 | 41.80 | 41.28 | 42.24 | 258,000 | 41.723 | 0.14% |
| 2025-12-23 | 0 | 41.76 | 41.30 | 41.74 | 40.04 | 43.00 | 311,500 | 12,779,057 | 41.024 | 41.76 | 41.30 | 41.74 | 40.04 | 43.00 | 311,500 | 41.024 | -1.51% |
| 2025-12-22 | 0 | 42.40 | 42.30 | 42.40 | 36.88 | 43.50 | 886,500 | 36,798,918 | 41.510 | 42.40 | 42.30 | 42.40 | 36.88 | 43.50 | 886,500 | 41.510 | 14.97% |
| 2025-12-19 | 0 | 36.88 | 36.88 | 37.26 | 35.96 | 38.98 | 306,900 | 11,532,195 | 37.576 | 36.88 | 36.88 | 37.26 | 35.96 | 38.98 | 306,900 | 37.576 | 2.16% |
| 2025-12-18 | 0 | 36.10 | 36.10 | 36.12 | 35.52 | 38.98 | 662,800 | 24,064,096 | 36.307 | 36.10 | 36.10 | 36.12 | 35.52 | 38.98 | 662,800 | 36.307 | -9.30% |
| 2025-12-17 | 0 | 39.80 | 39.80 | 39.88 | 38.40 | 47.20 | 1,534,926 | 63,264,264 | 41.216 | 39.80 | 39.80 | 39.88 | 38.40 | 47.20 | 1,534,926 | 41.216 | -9.13% |
| 2025-12-16 | 0 | 43.80 | 43.80 | 43.88 | 37.84 | 49.30 | 8,732,200 | 353,953,868 | 40.534 | 43.80 | 43.80 | 43.88 | 37.84 | 49.30 | 8,732,200 | 40.534 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy