Rongta Technology (Xiamen) Group Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09881 | 2025-06-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 11.35 | 11.35 | 11.49 | 11.15 | 11.70 | 416,000 | 4,726,630 | 11.362 | 11.35 | 11.35 | 11.49 | 11.15 | 11.70 | 416,000 | 11.362 | 1.16% |
| 2025-08-29 | 0 | 11.22 | 11.01 | 11.24 | 10.70 | 11.40 | 44,500 | 487,670 | 10.959 | 11.22 | 11.01 | 11.24 | 10.70 | 11.40 | 44,500 | 10.959 | 4.66% |
| 2025-08-28 | 0 | 10.72 | 10.72 | 11.00 | 10.62 | 11.10 | 55,000 | 589,870 | 10.725 | 10.72 | 10.72 | 11.00 | 10.62 | 11.10 | 55,000 | 10.725 | 0.37% |
| 2025-08-27 | 0 | 10.68 | 10.70 | 10.80 | 10.68 | 11.10 | 148,500 | 1,600,875 | 10.780 | 10.68 | 10.70 | 10.80 | 10.68 | 11.10 | 148,500 | 10.780 | -3.87% |
| 2025-08-26 | 0 | 11.11 | 11.11 | 11.25 | 11.04 | 11.82 | 91,000 | 1,027,910 | 11.296 | 11.11 | 11.11 | 11.25 | 11.04 | 11.82 | 91,000 | 11.296 | -6.24% |
| 2025-08-25 | 0 | 11.85 | 11.42 | 11.85 | 11.33 | 12.12 | 97,000 | 1,112,810 | 11.472 | 11.85 | 11.42 | 11.85 | 11.33 | 12.12 | 97,000 | 11.472 | 4.41% |
| 2025-08-22 | 0 | 11.35 | 11.27 | 11.45 | 11.20 | 12.36 | 76,000 | 867,670 | 11.417 | 11.35 | 11.27 | 11.45 | 11.20 | 12.36 | 76,000 | 11.417 | -2.91% |
| 2025-08-21 | 0 | 11.69 | 11.58 | 11.71 | 11.52 | 11.95 | 305,000 | 3,608,870 | 11.832 | 11.69 | 11.58 | 11.71 | 11.52 | 11.95 | 305,000 | 11.832 | -0.34% |
| 2025-08-20 | 0 | 11.73 | 11.73 | 11.82 | 11.30 | 12.28 | 269,000 | 3,194,230 | 11.874 | 11.73 | 11.73 | 11.82 | 11.30 | 12.28 | 269,000 | 11.874 | -0.93% |
| 2025-08-19 | 0 | 11.84 | 11.73 | 11.84 | 11.00 | 12.35 | 852,500 | 10,097,910 | 11.845 | 11.84 | 11.73 | 11.84 | 11.00 | 12.35 | 852,500 | 11.845 | 7.64% |
| 2025-08-18 | 0 | 11.00 | 10.88 | 11.00 | 9.790 | 11.50 | 255,000 | 2,686,155 | 10.534 | 11.00 | 10.88 | 11.00 | 9.790 | 11.50 | 255,000 | 10.534 | 6.49% |
| 2025-08-15 | 0 | 10.33 | 10.18 | 10.33 | 9.730 | 10.50 | 149,500 | 1,513,330 | 10.123 | 10.33 | 10.18 | 10.33 | 9.730 | 10.50 | 149,500 | 10.123 | 1.47% |
| 2025-08-14 | 0 | 10.18 | 10.13 | 10.18 | 9.050 | 10.78 | 463,520 | 4,688,755 | 10.116 | 10.18 | 10.13 | 10.18 | 9.050 | 10.78 | 463,520 | 10.116 | 14.00% |
| 2025-08-13 | 0 | 8.930 | 8.930 | 8.990 | 8.500 | 9.010 | 71,000 | 634,160 | 8.9318 | 8.930 | 8.930 | 8.990 | 8.500 | 9.010 | 71,000 | 8.9318 | -0.33% |
| 2025-08-12 | 0 | 8.960 | 8.960 | 9.050 | 8.200 | 9.050 | 31,000 | 276,425 | 8.9169 | 8.960 | 8.960 | 9.050 | 8.200 | 9.050 | 31,000 | 8.9169 | -1.54% |
| 2025-08-11 | 0 | 9.100 | 9.100 | 9.160 | 8.100 | 9.390 | 247,000 | 2,225,365 | 9.0096 | 9.100 | 9.100 | 9.160 | 8.100 | 9.390 | 247,000 | 9.0096 | -3.09% |
| 2025-08-08 | 0 | 9.390 | 9.390 | 9.440 | 9.390 | 9.650 | 87,500 | 826,495 | 9.4457 | 9.390 | 9.390 | 9.440 | 9.390 | 9.650 | 87,500 | 9.4457 | -1.57% |
| 2025-08-07 | 0 | 9.540 | 9.540 | 9.630 | 9.540 | 9.700 | 41,000 | 392,705 | 9.5782 | 9.540 | 9.540 | 9.630 | 9.540 | 9.700 | 41,000 | 9.5782 | -1.65% |
| 2025-08-06 | 0 | 9.700 | 9.690 | 9.700 | 9.500 | 9.700 | 43,500 | 418,240 | 9.6147 | 9.700 | 9.690 | 9.700 | 9.500 | 9.700 | 43,500 | 9.6147 | -0.10% |
| 2025-08-05 | 0 | 9.710 | 9.610 | 9.710 | 9.440 | 9.710 | 222,000 | 2,132,140 | 9.6042 | 9.710 | 9.610 | 9.710 | 9.440 | 9.710 | 222,000 | 9.6042 | -0.92% |
| 2025-08-04 | 0 | 9.800 | 9.690 | 9.810 | 9.350 | 9.810 | 72,000 | 686,315 | 9.5322 | 9.800 | 9.690 | 9.810 | 9.350 | 9.810 | 72,000 | 9.5322 | 4.37% |
| 2025-08-01 | 0 | 9.390 | 9.390 | 9.530 | 9.350 | 9.590 | 75,500 | 710,225 | 9.4070 | 9.390 | 9.390 | 9.530 | 9.350 | 9.590 | 75,500 | 9.4070 | -1.26% |
| 2025-07-31 | 0 | 9.510 | 9.510 | 9.540 | 9.400 | 9.580 | 99,500 | 944,750 | 9.4950 | 9.510 | 9.510 | 9.540 | 9.400 | 9.580 | 99,500 | 9.4950 | -0.52% |
| 2025-07-30 | 0 | 9.560 | 9.560 | 9.590 | 9.280 | 9.810 | 133,500 | 1,275,870 | 9.5571 | 9.560 | 9.560 | 9.590 | 9.280 | 9.810 | 133,500 | 9.5571 | -3.24% |
| 2025-07-29 | 0 | 9.880 | 9.820 | 9.890 | 9.800 | 9.910 | 174,500 | 1,715,805 | 9.8327 | 9.880 | 9.820 | 9.890 | 9.800 | 9.910 | 174,500 | 9.8327 | 0.20% |
| 2025-07-28 | 0 | 9.860 | 9.860 | 9.970 | 9.820 | 10.02 | 34,000 | 336,335 | 9.8922 | 9.860 | 9.860 | 9.970 | 9.820 | 10.02 | 34,000 | 9.8922 | -1.40% |
| 2025-07-25 | 0 | 10.00 | 9.900 | 10.00 | 9.810 | 10.00 | 118,500 | 1,172,845 | 9.8974 | 10.00 | 9.900 | 10.00 | 9.810 | 10.00 | 118,500 | 9.8974 | 1.01% |
| 2025-07-24 | 0 | 9.900 | 9.900 | 9.930 | 9.850 | 9.990 | 71,500 | 709,275 | 9.9199 | 9.900 | 9.900 | 9.930 | 9.850 | 9.990 | 71,500 | 9.9199 | -0.90% |
| 2025-07-23 | 0 | 9.990 | 9.990 | 10.00 | 9.840 | 10.42 | 92,000 | 920,245 | 10.003 | 9.990 | 9.990 | 10.00 | 9.840 | 10.42 | 92,000 | 10.003 | 0.10% |
| 2025-07-22 | 0 | 9.980 | 9.970 | 9.980 | 9.800 | 10.06 | 108,000 | 1,078,415 | 9.9853 | 9.980 | 9.970 | 9.980 | 9.800 | 10.06 | 108,000 | 9.9853 | 0.00% |
| 2025-07-21 | 0 | 9.980 | 9.980 | 10.02 | 9.890 | 10.04 | 164,500 | 1,641,885 | 9.9811 | 9.980 | 9.980 | 10.02 | 9.890 | 10.04 | 164,500 | 9.9811 | -1.19% |
| 2025-07-18 | 0 | 10.10 | 10.08 | 10.10 | 9.920 | 10.46 | 173,000 | 1,762,465 | 10.188 | 10.10 | 10.08 | 10.10 | 9.920 | 10.46 | 173,000 | 10.188 | 1.00% |
| 2025-07-17 | 0 | 10.00 | 10.00 | 10.02 | 9.800 | 10.06 | 187,000 | 1,866,225 | 9.9798 | 10.00 | 10.00 | 10.02 | 9.800 | 10.06 | 187,000 | 9.9798 | -0.60% |
| 2025-07-16 | 0 | 10.06 | 10.06 | 10.08 | 9.680 | 10.14 | 115,000 | 1,149,560 | 9.9962 | 10.06 | 10.06 | 10.08 | 9.680 | 10.14 | 115,000 | 9.9962 | 2.97% |
| 2025-07-15 | 0 | 9.770 | 9.770 | 9.790 | 9.470 | 9.780 | 200,500 | 1,945,480 | 9.7031 | 9.770 | 9.770 | 9.790 | 9.470 | 9.780 | 200,500 | 9.7031 | 0.00% |
| 2025-07-14 | 0 | 9.770 | 9.780 | 9.840 | 9.710 | 10.12 | 239,000 | 2,359,495 | 9.8724 | 9.770 | 9.780 | 9.840 | 9.710 | 10.12 | 239,000 | 9.8724 | -1.61% |
| 2025-07-11 | 0 | 9.930 | 9.900 | 9.940 | 9.810 | 10.72 | 226,500 | 2,272,485 | 10.033 | 9.930 | 9.900 | 9.940 | 9.810 | 10.72 | 226,500 | 10.033 | -3.59% |
| 2025-07-10 | 0 | 10.30 | 10.30 | 10.32 | 9.220 | 10.72 | 392,000 | 3,810,339 | 9.7203 | 10.30 | 10.30 | 10.32 | 9.220 | 10.72 | 392,000 | 9.7203 | 9.46% |
| 2025-07-09 | 0 | 9.410 | 9.390 | 9.470 | 9.170 | 9.560 | 320,000 | 2,986,920 | 9.3341 | 9.410 | 9.390 | 9.470 | 9.170 | 9.560 | 320,000 | 9.3341 | 1.95% |
| 2025-07-08 | 0 | 9.230 | 9.230 | 9.250 | 9.110 | 9.550 | 173,500 | 1,612,590 | 9.2945 | 9.230 | 9.230 | 9.250 | 9.110 | 9.550 | 173,500 | 9.2945 | -1.81% |
| 2025-07-07 | 0 | 9.400 | 9.280 | 9.380 | 9.050 | 9.600 | 189,600 | 1,755,178 | 9.2573 | 9.400 | 9.280 | 9.380 | 9.050 | 9.600 | 189,600 | 9.2573 | -3.09% |
| 2025-07-04 | 0 | 9.700 | 9.700 | 9.720 | 9.300 | 10.60 | 969,520 | 9,470,636 | 9.7684 | 9.700 | 9.700 | 9.720 | 9.300 | 10.60 | 969,520 | 9.7684 | -10.19% |
| 2025-07-03 | 0 | 10.80 | 10.80 | 10.82 | 10.62 | 11.26 | 163,000 | 1,770,130 | 10.860 | 10.80 | 10.80 | 10.82 | 10.62 | 11.26 | 163,000 | 10.860 | -4.09% |
| 2025-07-02 | 0 | 11.26 | 11.10 | 11.30 | 10.90 | 11.52 | 128,500 | 1,439,710 | 11.204 | 11.26 | 11.10 | 11.30 | 10.90 | 11.52 | 128,500 | 11.204 | 3.49% |
| 2025-06-30 | 0 | 10.88 | 10.88 | 10.92 | 10.80 | 11.30 | 230,000 | 2,535,350 | 11.023 | 10.88 | 10.88 | 10.92 | 10.80 | 11.30 | 230,000 | 11.023 | -3.89% |
| 2025-06-27 | 0 | 11.32 | 11.32 | 11.42 | 11.24 | 12.00 | 215,000 | 2,487,720 | 11.571 | 11.32 | 11.32 | 11.42 | 11.24 | 12.00 | 215,000 | 11.571 | -3.58% |
| 2025-06-26 | 0 | 11.74 | 11.74 | 11.94 | 11.58 | 12.30 | 499,000 | 5,877,900 | 11.779 | 11.74 | 11.74 | 11.94 | 11.58 | 12.30 | 499,000 | 11.779 | -4.55% |
| 2025-06-25 | 0 | 12.30 | 12.24 | 12.28 | 11.90 | 12.50 | 267,500 | 3,251,680 | 12.156 | 12.30 | 12.24 | 12.28 | 11.90 | 12.50 | 267,500 | 12.156 | 0.65% |
| 2025-06-24 | 0 | 12.22 | 12.12 | 12.26 | 11.50 | 12.60 | 297,000 | 3,596,510 | 12.109 | 12.22 | 12.12 | 12.26 | 11.50 | 12.60 | 297,000 | 12.109 | 1.83% |
| 2025-06-23 | 0 | 12.00 | 11.70 | 12.00 | 11.52 | 12.18 | 355,000 | 4,208,790 | 11.856 | 12.00 | 11.70 | 12.00 | 11.52 | 12.18 | 355,000 | 11.856 | -3.69% |
| 2025-06-20 | 0 | 12.46 | 12.30 | 12.50 | 12.12 | 12.90 | 160,500 | 1,998,670 | 12.453 | 12.46 | 12.30 | 12.50 | 12.12 | 12.90 | 160,500 | 12.453 | 2.81% |
| 2025-06-19 | 0 | 12.12 | 12.12 | 12.14 | 11.80 | 12.86 | 422,500 | 5,213,330 | 12.339 | 12.12 | 12.12 | 12.14 | 11.80 | 12.86 | 422,500 | 12.339 | -5.90% |
| 2025-06-18 | 0 | 12.88 | 12.86 | 12.88 | 12.48 | 13.34 | 464,500 | 5,952,260 | 12.814 | 12.88 | 12.86 | 12.88 | 12.48 | 13.34 | 464,500 | 12.814 | -0.92% |
| 2025-06-17 | 0 | 13.00 | 12.90 | 13.00 | 11.16 | 13.72 | 1,824,370 | 23,478,494 | 12.869 | 13.00 | 12.90 | 13.00 | 11.16 | 13.72 | 1,824,370 | 12.869 | 16.49% |
| 2025-06-16 | 0 | 11.16 | 11.00 | 11.10 | 10.88 | 11.80 | 535,000 | 6,042,290 | 11.294 | 11.16 | 11.00 | 11.10 | 10.88 | 11.80 | 535,000 | 11.294 | -5.42% |
| 2025-06-13 | 0 | 11.80 | 11.72 | 11.80 | 11.60 | 13.26 | 1,392,000 | 17,221,310 | 12.372 | 11.80 | 11.72 | 11.80 | 11.60 | 13.26 | 1,392,000 | 12.372 | -8.95% |
| 2025-06-12 | 0 | 12.96 | 12.94 | 12.96 | 12.60 | 13.80 | 1,635,900 | 21,602,617 | 13.205 | 12.96 | 12.94 | 12.96 | 12.60 | 13.80 | 1,635,900 | 13.205 | -2.99% |
| 2025-06-11 | 0 | 13.36 | 13.36 | 13.38 | 12.78 | 14.86 | 2,695,900 | 36,569,281 | 13.565 | 13.36 | 13.36 | 13.38 | 12.78 | 14.86 | 2,695,900 | 13.565 | -5.92% |
| 2025-06-10 | 0 | 14.20 | 14.18 | 14.20 | 13.12 | 17.56 | 8,501,920 | 132,692,773 | 15.607 | 14.20 | 14.18 | 14.20 | 13.12 | 17.56 | 8,501,920 | 15.607 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy