Nanjing Leads Biolabs Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09887 | 2025-07-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-24 | 0 | 62.80 | 62.80 | 63.00 | 61.00 | 63.75 | 699,107 | 43,390,630 | 62.066 | 62.80 | 62.80 | 63.00 | 61.00 | 63.75 | 699,107 | 62.066 | 1.45% |
| 2025-09-23 | 0 | 61.90 | 61.85 | 61.95 | 61.80 | 67.80 | 1,361,983 | 86,659,786 | 63.628 | 61.90 | 61.85 | 61.95 | 61.80 | 67.80 | 1,361,983 | 63.628 | -7.75% |
| 2025-09-22 | 0 | 67.10 | 67.05 | 67.10 | 63.00 | 67.45 | 581,216 | 38,050,659 | 65.467 | 67.10 | 67.05 | 67.10 | 63.00 | 67.45 | 581,216 | 65.467 | 5.17% |
| 2025-09-19 | 0 | 63.80 | 63.80 | 63.85 | 63.65 | 67.90 | 524,900 | 34,229,585 | 65.212 | 63.80 | 63.80 | 63.85 | 63.65 | 67.90 | 524,900 | 65.212 | -4.63% |
| 2025-09-18 | 0 | 66.90 | 66.50 | 66.95 | 65.20 | 69.00 | 629,700 | 42,033,135 | 66.751 | 66.90 | 66.50 | 66.95 | 65.20 | 69.00 | 629,700 | 66.751 | 0.00% |
| 2025-09-17 | 0 | 66.90 | 66.85 | 66.95 | 66.05 | 72.20 | 1,515,100 | 103,108,781 | 68.054 | 66.90 | 66.85 | 66.95 | 66.05 | 72.20 | 1,515,100 | 68.054 | -4.09% |
| 2025-09-16 | 0 | 69.75 | 69.25 | 69.75 | 64.70 | 73.65 | 2,823,591 | 198,963,665 | 70.465 | 69.75 | 69.25 | 69.75 | 64.70 | 73.65 | 2,823,591 | 70.465 | 7.89% |
| 2025-09-15 | 0 | 64.65 | 64.60 | 64.80 | 62.95 | 65.80 | 501,500 | 32,306,377 | 64.419 | 64.65 | 64.60 | 64.80 | 62.95 | 65.80 | 501,500 | 64.419 | -1.67% |
| 2025-09-12 | 0 | 65.75 | 65.70 | 65.75 | 61.00 | 66.05 | 843,520 | 54,378,733 | 64.466 | 65.75 | 65.70 | 65.75 | 61.00 | 66.05 | 843,520 | 64.466 | 6.05% |
| 2025-09-11 | 0 | 62.00 | 61.95 | 62.00 | 58.60 | 63.00 | 638,700 | 38,995,237 | 61.054 | 62.00 | 61.95 | 62.00 | 58.60 | 63.00 | 638,700 | 61.054 | -0.96% |
| 2025-09-10 | 0 | 62.60 | 62.60 | 63.00 | 62.50 | 66.00 | 253,100 | 16,134,834 | 63.749 | 62.60 | 62.60 | 63.00 | 62.50 | 66.00 | 253,100 | 63.749 | -1.57% |
| 2025-09-09 | 0 | 63.60 | 63.60 | 63.95 | 63.25 | 65.75 | 251,700 | 16,130,260 | 64.085 | 63.60 | 63.60 | 63.95 | 63.25 | 65.75 | 251,700 | 64.085 | -2.97% |
| 2025-09-08 | 0 | 65.55 | 65.50 | 65.80 | 63.40 | 66.55 | 412,500 | 26,678,465 | 64.675 | 65.55 | 65.50 | 65.80 | 63.40 | 66.55 | 412,500 | 64.675 | -0.38% |
| 2025-09-05 | 0 | 65.80 | 65.80 | 65.90 | 60.40 | 66.00 | 999,248 | 63,881,886 | 63.930 | 65.80 | 65.80 | 65.90 | 60.40 | 66.00 | 999,248 | 63.930 | 8.76% |
| 2025-09-04 | 0 | 60.50 | 60.50 | 60.75 | 60.05 | 63.00 | 489,901 | 30,109,269 | 61.460 | 60.50 | 60.50 | 60.75 | 60.05 | 63.00 | 489,901 | 61.460 | -2.34% |
| 2025-09-03 | 0 | 61.95 | 61.80 | 61.95 | 61.45 | 63.85 | 855,200 | 53,034,940 | 62.015 | 61.95 | 61.80 | 61.95 | 61.45 | 63.85 | 855,200 | 62.015 | -2.44% |
| 2025-09-02 | 0 | 63.50 | 63.45 | 63.50 | 63.10 | 67.45 | 424,900 | 27,312,044 | 64.279 | 63.50 | 63.45 | 63.50 | 63.10 | 67.45 | 424,900 | 64.279 | -4.94% |
| 2025-09-01 | 0 | 66.80 | 66.80 | 66.90 | 63.60 | 69.05 | 807,799 | 54,341,548 | 67.271 | 66.80 | 66.80 | 66.90 | 63.60 | 69.05 | 807,799 | 67.271 | 1.06% |
| 2025-08-29 | 0 | 66.10 | 66.00 | 66.10 | 59.50 | 66.80 | 1,220,220 | 77,812,178 | 63.769 | 66.10 | 66.00 | 66.10 | 59.50 | 66.80 | 1,220,220 | 63.769 | 11.28% |
| 2025-08-28 | 0 | 59.40 | 59.40 | 59.90 | 57.45 | 65.45 | 2,118,224 | 128,077,105 | 60.464 | 59.40 | 59.40 | 59.90 | 57.45 | 65.45 | 2,118,224 | 60.464 | -9.24% |
| 2025-08-27 | 0 | 65.45 | 65.00 | 65.45 | 64.00 | 67.10 | 938,300 | 61,451,285 | 65.492 | 65.45 | 65.00 | 65.45 | 64.00 | 67.10 | 938,300 | 65.492 | -0.83% |
| 2025-08-26 | 0 | 66.00 | 66.00 | 66.20 | 65.50 | 68.60 | 718,900 | 47,935,497 | 66.679 | 66.00 | 66.00 | 66.20 | 65.50 | 68.60 | 718,900 | 66.679 | -2.94% |
| 2025-08-25 | 0 | 68.00 | 68.00 | 68.10 | 67.10 | 68.80 | 367,200 | 25,005,897 | 68.099 | 68.00 | 68.00 | 68.10 | 67.10 | 68.80 | 367,200 | 68.099 | 0.97% |
| 2025-08-22 | 0 | 67.35 | 67.35 | 67.40 | 67.05 | 70.00 | 907,600 | 61,736,300 | 68.021 | 67.35 | 67.35 | 67.40 | 67.05 | 70.00 | 907,600 | 68.021 | -3.79% |
| 2025-08-21 | 0 | 70.00 | 69.95 | 70.00 | 70.00 | 72.65 | 632,176 | 44,977,682 | 71.147 | 70.00 | 69.95 | 70.00 | 70.00 | 72.65 | 632,176 | 71.147 | -0.43% |
| 2025-08-20 | 0 | 70.30 | 70.30 | 70.40 | 69.00 | 73.30 | 1,051,200 | 73,995,947 | 70.392 | 70.30 | 70.30 | 70.40 | 69.00 | 73.30 | 1,051,200 | 70.392 | -4.29% |
| 2025-08-19 | 0 | 73.45 | 73.45 | 73.60 | 72.70 | 78.90 | 1,476,163 | 112,388,935 | 76.136 | 73.45 | 73.45 | 73.60 | 72.70 | 78.90 | 1,476,163 | 76.136 | -2.20% |
| 2025-08-18 | 0 | 75.10 | 75.10 | 75.20 | 69.35 | 75.75 | 2,108,382 | 153,712,725 | 72.906 | 75.10 | 75.10 | 75.20 | 69.35 | 75.75 | 2,108,382 | 72.906 | 8.29% |
| 2025-08-15 | 0 | 69.35 | 69.05 | 69.35 | 65.65 | 69.45 | 1,352,800 | 92,037,379 | 68.035 | 69.35 | 69.05 | 69.35 | 65.65 | 69.45 | 1,352,800 | 68.035 | 5.24% |
| 2025-08-14 | 0 | 65.90 | 65.70 | 65.90 | 65.35 | 69.70 | 1,283,400 | 85,877,755 | 66.914 | 65.90 | 65.70 | 65.90 | 65.35 | 69.70 | 1,283,400 | 66.914 | -3.94% |
| 2025-08-13 | 0 | 68.60 | 68.60 | 68.75 | 67.30 | 70.50 | 739,702 | 50,929,347 | 68.851 | 68.60 | 68.60 | 68.75 | 67.30 | 70.50 | 739,702 | 68.851 | 0.37% |
| 2025-08-12 | 0 | 68.35 | 68.30 | 68.50 | 66.00 | 70.00 | 1,012,800 | 69,302,701 | 68.427 | 68.35 | 68.30 | 68.50 | 66.00 | 70.00 | 1,012,800 | 68.427 | 2.78% |
| 2025-08-11 | 0 | 66.50 | 66.50 | 66.55 | 64.00 | 69.10 | 1,305,305 | 86,248,585 | 66.075 | 66.50 | 66.50 | 66.55 | 64.00 | 69.10 | 1,305,305 | 66.075 | -3.27% |
| 2025-08-08 | 0 | 68.75 | 68.60 | 68.75 | 68.10 | 71.10 | 707,903 | 49,171,925 | 69.461 | 68.75 | 68.60 | 68.75 | 68.10 | 71.10 | 707,903 | 69.461 | -2.83% |
| 2025-08-07 | 0 | 70.75 | 70.75 | 70.95 | 69.70 | 72.50 | 816,104 | 57,720,941 | 70.727 | 70.75 | 70.75 | 70.95 | 69.70 | 72.50 | 816,104 | 70.727 | -1.67% |
| 2025-08-06 | 0 | 71.95 | 71.95 | 72.15 | 71.25 | 75.50 | 1,267,050 | 92,378,795 | 72.909 | 71.95 | 71.95 | 72.15 | 71.25 | 75.50 | 1,267,050 | 72.909 | -4.00% |
| 2025-08-05 | 0 | 74.95 | 74.90 | 74.95 | 71.00 | 74.95 | 1,795,944 | 130,631,682 | 72.737 | 74.95 | 74.90 | 74.95 | 71.00 | 74.95 | 1,795,944 | 72.737 | 4.83% |
| 2025-08-04 | 0 | 71.50 | 71.50 | 71.60 | 69.70 | 73.70 | 1,656,005 | 118,745,806 | 71.706 | 71.50 | 71.50 | 71.60 | 69.70 | 73.70 | 1,656,005 | 71.706 | 2.14% |
| 2025-08-01 | 0 | 70.00 | 70.00 | 70.30 | 67.00 | 74.60 | 2,092,900 | 147,932,322 | 70.683 | 70.00 | 70.00 | 70.30 | 67.00 | 74.60 | 2,092,900 | 70.683 | -2.98% |
| 2025-07-31 | 0 | 72.15 | 72.15 | 72.50 | 71.05 | 79.35 | 2,438,442 | 181,758,648 | 74.539 | 72.15 | 72.15 | 72.50 | 71.05 | 79.35 | 2,438,442 | 74.539 | -5.87% |
| 2025-07-30 | 0 | 76.65 | 76.55 | 76.65 | 73.95 | 83.60 | 4,677,115 | 369,944,799 | 79.097 | 76.65 | 76.55 | 76.65 | 73.95 | 83.60 | 4,677,115 | 79.097 | -1.48% |
| 2025-07-29 | 0 | 77.80 | 77.75 | 77.80 | 70.80 | 78.40 | 3,611,152 | 271,771,434 | 75.259 | 77.80 | 77.75 | 77.80 | 70.80 | 78.40 | 3,611,152 | 75.259 | 6.14% |
| 2025-07-28 | 0 | 73.30 | 73.25 | 73.30 | 63.20 | 73.75 | 4,932,728 | 341,376,572 | 69.206 | 73.30 | 73.25 | 73.30 | 63.20 | 73.75 | 4,932,728 | 69.206 | 9.24% |
| 2025-07-25 | 0 | 67.10 | 67.10 | 67.40 | 67.10 | 79.60 | 33,118,341 | 2,349,489,336 | 70.942 | 67.10 | 67.10 | 67.40 | 67.10 | 79.60 | 33,118,341 | 70.942 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy