X.J. ELECTRICS (HU BEI) CO., LTD: H

Exchange Code Listed Last trade Delisted
HK Main 02619  2025-06-25    
Stock code:

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.

Download CSV

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 2.030 2.030 2.040 2.030 2.090 583,000 1,190,880 2.0427 2.030 2.030 2.040 2.030 2.090 583,000 2.0427 -2.87%
2025-08-29 0 2.090 2.070 2.090 2.060 2.100 181,000 373,990 2.0662 2.090 2.070 2.090 2.060 2.100 181,000 2.0662 1.46%
2025-08-28 0 2.060 2.060 2.080 2.040 2.080 775,000 1,595,150 2.0583 2.060 2.060 2.080 2.040 2.080 775,000 2.0583 -0.48%
2025-08-27 0 2.070 2.070 2.080 2.020 2.200 4,648,000 9,766,240 2.1012 2.070 2.070 2.080 2.020 2.200 4,648,000 2.1012 -11.91%
2025-08-26 0 2.350 2.350 2.370 2.340 2.370 437,010 1,029,193 2.3551 2.350 2.350 2.370 2.340 2.370 437,010 2.3551 -0.84%
2025-08-25 0 2.370 2.360 2.370 2.340 2.370 301,000 708,680 2.3544 2.370 2.360 2.370 2.340 2.370 301,000 2.3544 0.00%
2025-08-22 0 2.370 2.340 2.380 2.330 2.370 262,000 617,010 2.3550 2.370 2.340 2.380 2.330 2.370 262,000 2.3550 -0.42%
2025-08-21 0 2.380 2.360 2.390 2.350 2.390 221,000 524,310 2.3724 2.380 2.360 2.390 2.350 2.390 221,000 2.3724 0.42%
2025-08-20 0 2.370 2.370 2.400 2.360 2.410 455,000 1,083,510 2.3813 2.370 2.370 2.400 2.360 2.410 455,000 2.3813 -2.07%
2025-08-19 0 2.420 2.400 2.420 2.340 2.440 878,010 2,113,763 2.4074 2.420 2.400 2.420 2.340 2.440 878,010 2.4074 3.86%
2025-08-18 0 2.330 2.330 2.340 2.320 2.350 407,000 946,070 2.3245 2.330 2.330 2.340 2.320 2.350 407,000 2.3245 -0.85%
2025-08-15 0 2.350 2.340 2.350 2.320 2.370 237,000 554,110 2.3380 2.350 2.340 2.350 2.320 2.370 237,000 2.3380 -0.42%
2025-08-14 0 2.360 2.340 2.360 2.310 2.360 250,000 586,560 2.3462 2.360 2.340 2.360 2.310 2.360 250,000 2.3462 0.85%
2025-08-13 0 2.340 2.320 2.340 2.310 2.350 224,000 521,980 2.3303 2.340 2.320 2.340 2.310 2.350 224,000 2.3303 1.74%
2025-08-12 0 2.300 2.300 2.320 2.300 2.350 218,100 504,211 2.3118 2.300 2.300 2.320 2.300 2.350 218,100 2.3118 0.00%
2025-08-11 0 2.300 2.300 2.310 2.300 2.320 264,000 609,560 2.3089 2.300 2.300 2.310 2.300 2.320 264,000 2.3089 -1.29%
2025-08-08 0 2.330 2.330 2.350 2.330 2.370 146,000 342,670 2.3471 2.330 2.330 2.350 2.330 2.370 146,000 2.3471 -1.69%
2025-08-07 0 2.370 2.360 2.370 2.350 2.400 140,000 333,070 2.3791 2.370 2.360 2.370 2.350 2.400 140,000 2.3791 -0.42%
2025-08-06 0 2.380 2.360 2.380 2.300 2.430 329,000 775,760 2.3579 2.380 2.360 2.380 2.300 2.430 329,000 2.3579 3.03%
2025-08-05 0 2.310 2.310 2.330 2.300 2.330 166,100 383,963 2.3116 2.310 2.310 2.330 2.300 2.330 166,100 2.3116 -0.86%
2025-08-04 0 2.330 2.300 2.340 2.290 2.330 308,000 710,010 2.3052 2.330 2.300 2.340 2.290 2.330 308,000 2.3052 0.00%
2025-08-01 0 2.330 2.330 2.340 2.310 2.380 250,000 582,140 2.3286 2.330 2.330 2.340 2.310 2.380 250,000 2.3286 0.00%
2025-07-31 0 2.330 2.330 2.350 2.330 2.380 445,000 1,048,210 2.3555 2.330 2.330 2.350 2.330 2.380 445,000 2.3555 -0.85%
2025-07-30 0 2.350 2.350 2.360 2.350 2.390 375,100 885,447 2.3606 2.350 2.350 2.360 2.350 2.390 375,100 2.3606 -1.67%
2025-07-29 0 2.390 2.390 2.400 2.370 2.400 221,000 526,920 2.3843 2.390 2.390 2.400 2.370 2.400 221,000 2.3843 -0.42%
2025-07-28 0 2.400 2.400 2.410 2.380 2.410 234,000 560,970 2.3973 2.400 2.400 2.410 2.380 2.410 234,000 2.3973 0.00%
2025-07-25 0 2.400 2.390 2.420 2.380 2.440 507,000 1,220,450 2.4072 2.400 2.390 2.420 2.380 2.440 507,000 2.4072 -1.23%
2025-07-24 0 2.430 2.430 2.440 2.390 2.460 404,000 984,680 2.4373 2.430 2.430 2.440 2.390 2.460 404,000 2.4373 0.83%
2025-07-23 0 2.410 2.400 2.420 2.400 2.420 312,000 752,570 2.4121 2.410 2.400 2.420 2.400 2.420 312,000 2.4121 -0.41%
2025-07-22 0 2.420 2.410 2.420 2.370 2.430 470,100 1,124,269 2.3916 2.420 2.410 2.420 2.370 2.430 470,100 2.3916 0.41%
2025-07-21 0 2.410 2.410 2.420 2.340 2.420 710,000 1,697,780 2.3912 2.410 2.410 2.420 2.340 2.420 710,000 2.3912 -0.41%
2025-07-18 0 2.420 2.410 2.420 2.400 2.590 1,895,000 4,666,870 2.4627 2.420 2.410 2.420 2.400 2.590 1,895,000 2.4627 -5.47%
2025-07-17 0 2.560 2.560 2.570 2.520 2.600 1,054,000 2,683,280 2.5458 2.560 2.560 2.570 2.520 2.600 1,054,000 2.5458 -1.16%
2025-07-16 0 2.590 2.590 2.600 2.550 2.640 1,115,000 2,896,120 2.5974 2.590 2.590 2.600 2.550 2.640 1,115,000 2.5974 0.00%
2025-07-15 0 2.590 2.590 2.600 2.500 2.610 2,789,400 7,186,946 2.5765 2.590 2.590 2.600 2.500 2.610 2,789,400 2.5765 -0.77%
2025-07-14 0 2.610 2.610 2.620 2.360 2.620 3,506,400 8,845,440 2.5227 2.610 2.610 2.620 2.360 2.620 3,506,400 2.5227 9.21%
2025-07-11 0 2.390 2.380 2.400 2.380 2.400 675,000 1,613,990 2.3911 2.390 2.380 2.400 2.380 2.400 675,000 2.3911 0.00%
2025-07-10 0 2.390 2.390 2.400 2.310 2.400 1,067,000 2,521,920 2.3636 2.390 2.390 2.400 2.310 2.400 1,067,000 2.3636 0.84%
2025-07-09 0 2.370 2.360 2.370 2.290 2.410 1,717,000 4,064,280 2.3671 2.370 2.360 2.370 2.290 2.410 1,717,000 2.3671 3.49%
2025-07-08 0 2.290 2.290 2.300 2.200 2.310 630,000 1,439,170 2.2844 2.290 2.290 2.300 2.200 2.310 630,000 2.2844 3.15%
2025-07-07 0 2.220 2.220 2.240 2.190 2.270 1,114,000 2,472,000 2.2190 2.220 2.220 2.240 2.190 2.270 1,114,000 2.2190 -2.20%
2025-07-04 0 2.270 2.260 2.270 2.260 2.330 1,741,000 3,988,700 2.2910 2.270 2.260 2.270 2.260 2.330 1,741,000 2.2910 -2.58%
2025-07-03 0 2.330 2.320 2.330 2.330 2.410 1,720,000 4,068,410 2.3654 2.330 2.320 2.330 2.330 2.410 1,720,000 2.3654 -4.12%
2025-07-02 0 2.430 2.430 2.440 2.350 2.450 2,130,000 5,155,230 2.4203 2.430 2.430 2.440 2.350 2.450 2,130,000 2.4203 1.25%
2025-06-30 0 2.400 2.400 2.430 2.360 2.480 3,929,000 9,516,970 2.4222 2.400 2.400 2.430 2.360 2.480 3,929,000 2.4222 0.42%
2025-06-27 0 2.390 2.380 2.390 2.360 2.480 3,429,000 8,312,540 2.4242 2.390 2.380 2.390 2.360 2.480 3,429,000 2.4242 1.70%
2025-06-26 0 2.350 2.350 2.360 2.300 2.520 7,219,000 17,250,220 2.3896 2.350 2.350 2.360 2.300 2.520 7,219,000 2.3896 -6.75%
2025-06-25 0 2.520 2.520 2.530 2.510 2.740 30,003,000 80,835,780 2.6943 2.520 2.520 2.530 2.510 2.740 30,003,000 2.6943

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top