Shenzhen Edge Medical Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02675 | 2026-01-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-28 | 0 | 65.10 | 65.10 | 65.65 | 64.00 | 71.00 | 605,600 | 40,252,511 | 66.467 | 65.10 | 65.10 | 65.65 | 64.00 | 71.00 | 605,600 | 66.467 | -3.63% |
| 2026-01-27 | 0 | 67.55 | 67.50 | 68.00 | 64.95 | 69.60 | 233,300 | 15,776,390 | 67.623 | 67.55 | 67.50 | 68.00 | 64.95 | 69.60 | 233,300 | 67.623 | 2.35% |
| 2026-01-26 | 0 | 66.00 | 66.00 | 66.45 | 66.00 | 70.15 | 459,900 | 30,927,637 | 67.249 | 66.00 | 66.00 | 66.45 | 66.00 | 70.15 | 459,900 | 67.249 | -5.92% |
| 2026-01-23 | 0 | 70.15 | 69.80 | 70.20 | 69.00 | 72.75 | 516,200 | 36,277,855 | 70.279 | 70.15 | 69.80 | 70.20 | 69.00 | 72.75 | 516,200 | 70.279 | -1.13% |
| 2026-01-22 | 0 | 70.95 | 70.95 | 71.40 | 64.80 | 73.00 | 980,200 | 67,373,055 | 68.734 | 70.95 | 70.95 | 71.40 | 64.80 | 73.00 | 980,200 | 68.734 | 7.34% |
| 2026-01-21 | 0 | 66.10 | 66.05 | 66.10 | 60.40 | 67.60 | 1,127,600 | 72,867,440 | 64.622 | 66.10 | 66.05 | 66.10 | 60.40 | 67.60 | 1,127,600 | 64.622 | 11.28% |
| 2026-01-20 | 0 | 59.40 | 59.35 | 59.40 | 58.00 | 62.50 | 443,700 | 26,414,530 | 59.532 | 59.40 | 59.35 | 59.40 | 58.00 | 62.50 | 443,700 | 59.532 | -3.26% |
| 2026-01-19 | 0 | 61.40 | 60.80 | 61.45 | 60.50 | 64.80 | 615,700 | 37,993,650 | 61.708 | 61.40 | 60.80 | 61.45 | 60.50 | 64.80 | 615,700 | 61.708 | -3.61% |
| 2026-01-16 | 0 | 63.70 | 63.70 | 63.80 | 62.00 | 67.50 | 1,013,910 | 64,716,134 | 63.828 | 63.70 | 63.70 | 63.80 | 62.00 | 67.50 | 1,013,910 | 63.828 | -5.28% |
| 2026-01-15 | 0 | 67.25 | 67.05 | 67.25 | 65.80 | 73.70 | 1,416,900 | 98,199,692 | 69.306 | 67.25 | 67.05 | 67.25 | 65.80 | 73.70 | 1,416,900 | 69.306 | -3.72% |
| 2026-01-14 | 0 | 69.85 | 69.80 | 69.85 | 62.40 | 72.00 | 2,559,800 | 173,685,724 | 67.851 | 69.85 | 69.80 | 69.85 | 62.40 | 72.00 | 2,559,800 | 67.851 | 11.05% |
| 2026-01-13 | 0 | 62.90 | 62.90 | 62.95 | 57.40 | 64.30 | 1,917,800 | 117,086,244 | 61.052 | 62.90 | 62.90 | 62.95 | 57.40 | 64.30 | 1,917,800 | 61.052 | 8.35% |
| 2026-01-12 | 0 | 58.05 | 58.00 | 58.05 | 54.50 | 61.95 | 2,321,700 | 136,729,630 | 58.892 | 58.05 | 58.00 | 58.05 | 54.50 | 61.95 | 2,321,700 | 58.892 | 3.66% |
| 2026-01-09 | 0 | 56.00 | 56.00 | 56.05 | 51.80 | 58.85 | 2,052,000 | 112,837,835 | 54.989 | 56.00 | 56.00 | 56.05 | 51.80 | 58.85 | 2,052,000 | 54.989 | -1.06% |
| 2026-01-08 | 0 | 56.60 | 56.60 | 56.75 | 48.00 | 60.00 | 12,673,990 | 709,649,200 | 55.993 | 56.60 | 56.60 | 56.75 | 48.00 | 60.00 | 12,673,990 | 55.993 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy