CNGR ADVANCED MATERIAL CO., LTD. (CN): H

Exchange Code Listed Last trade Delisted
HK Main 02579  2025-11-17    
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
2025-12-31 0 32.92 32.88 32.92 32.16 33.80 2,416,820 79,990,336 33.097 32.92 32.88 32.92 32.16 33.80 2,416,820 33.097 3.26%
2025-12-30 0 31.88 31.84 31.88 29.60 32.18 2,776,800 87,192,964 31.401 31.88 31.84 31.88 29.60 32.18 2,776,800 31.401 6.98%
2025-12-29 0 29.80 29.78 29.80 29.40 31.64 2,730,000 82,569,876 30.245 29.80 29.78 29.80 29.40 31.64 2,730,000 30.245 -4.49%
2025-12-24 0 31.20 31.20 31.30 28.62 32.78 4,954,500 155,327,456 31.351 31.20 31.20 31.30 28.62 32.78 4,954,500 31.351 9.09%
2025-12-23 0 28.60 28.60 28.68 27.34 29.26 2,872,200 81,789,080 28.476 28.60 28.60 28.68 27.34 29.26 2,872,200 28.476 5.77%
2025-12-22 0 27.04 27.04 27.20 26.94 27.96 1,770,000 48,434,196 27.364 27.04 27.04 27.20 26.94 27.96 1,770,000 27.364 0.52%
2025-12-19 0 26.90 26.86 26.90 26.38 26.90 1,216,600 32,492,896 26.708 26.90 26.86 26.90 26.38 26.90 1,216,600 26.708 1.97%
2025-12-18 0 26.38 26.38 26.40 26.20 26.84 1,175,800 31,130,312 26.476 26.38 26.38 26.40 26.20 26.84 1,175,800 26.476 -1.86%
2025-12-17 0 26.88 26.88 26.96 26.12 27.24 1,688,400 45,322,018 26.843 26.88 26.88 26.96 26.12 27.24 1,688,400 26.843 2.21%
2025-12-16 0 26.30 26.30 26.32 26.12 27.02 1,355,000 35,913,784 26.505 26.30 26.30 26.32 26.12 27.02 1,355,000 26.505 -0.53%
2025-12-15 0 26.44 26.44 26.56 26.08 29.24 4,245,800 116,644,293 27.473 26.44 26.44 26.56 26.08 29.24 4,245,800 27.473 -2.07%
2025-12-12 0 27.00 27.00 27.08 26.34 27.44 535,200 14,460,006 27.018 27.00 27.00 27.08 26.34 27.44 535,200 27.018 0.52%
2025-12-11 0 26.86 26.68 26.86 26.64 27.48 485,400 13,125,540 27.041 26.86 26.68 26.86 26.64 27.48 485,400 27.041 -1.10%
2025-12-10 0 27.16 27.02 27.16 26.24 27.36 454,400 12,158,148 26.756 27.16 27.02 27.16 26.24 27.36 454,400 26.756 0.30%
2025-12-09 0 27.08 27.02 27.08 26.70 27.58 524,600 14,143,758 26.961 27.08 27.02 27.08 26.70 27.58 524,600 26.961 1.42%
2025-12-08 0 26.70 26.70 26.72 26.64 27.88 897,600 24,297,452 27.069 26.70 26.70 26.72 26.64 27.88 897,600 27.069 -4.23%
2025-12-05 0 27.88 27.88 27.90 27.72 28.26 777,800 21,715,636 27.919 27.88 27.88 27.90 27.72 28.26 777,800 27.919 -0.71%
2025-12-04 0 28.08 27.98 28.08 27.10 28.08 480,800 13,358,354 27.784 28.08 27.98 28.08 27.10 28.08 480,800 27.784 3.62%
2025-12-03 0 27.10 27.10 27.20 27.10 27.86 371,800 10,190,608 27.409 27.10 27.10 27.20 27.10 27.86 371,800 27.409 -2.38%
2025-12-02 0 27.76 27.74 27.84 27.60 28.86 682,720 19,180,193 28.094 27.76 27.74 27.84 27.60 28.86 682,720 28.094 -3.88%
2025-12-01 0 28.88 28.88 28.98 28.50 29.90 1,167,400 33,916,976 29.053 28.88 28.88 28.98 28.50 29.90 1,167,400 29.053 -2.17%
2025-11-28 0 29.52 29.48 29.52 28.50 29.72 589,200 17,304,334 29.369 29.52 29.48 29.52 28.50 29.72 589,200 29.369 3.58%
2025-11-27 0 28.50 28.50 28.56 28.22 28.94 265,200 7,597,624 28.649 28.50 28.50 28.56 28.22 28.94 265,200 28.649 0.07%
2025-11-26 0 28.48 28.48 28.50 28.12 29.00 959,000 27,279,120 28.445 28.48 28.48 28.50 28.12 29.00 959,000 28.445 -0.97%
2025-11-25 0 28.76 28.76 28.96 28.72 29.80 1,445,000 42,086,024 29.125 28.76 28.76 28.96 28.72 29.80 1,445,000 29.125 -5.08%
2025-11-24 0 30.30 30.30 30.32 28.02 30.30 1,882,400 53,953,456 28.662 30.30 30.30 30.32 28.02 30.30 1,882,400 28.662 6.09%
2025-11-21 0 28.56 28.42 28.56 28.26 29.98 2,104,400 61,224,664 29.094 28.56 28.42 28.56 28.26 29.98 2,104,400 29.094 -5.74%
2025-11-20 0 30.30 30.30 30.38 30.20 31.08 1,785,000 54,563,240 30.568 30.30 30.30 30.38 30.20 31.08 1,785,000 30.568 0.20%
2025-11-19 0 30.24 30.16 30.24 29.76 32.10 4,973,800 152,564,054 30.674 30.24 30.16 30.24 29.76 32.10 4,973,800 30.674 -6.67%
2025-11-18 0 32.40 32.36 32.40 32.08 33.88 5,692,200 185,156,378 32.528 32.40 32.36 32.40 32.08 33.88 5,692,200 32.528 -4.59%
2025-11-17 0 33.96 33.04 33.96 32.00 34.00 17,061,800 566,904,757 33.227 33.96 33.04 33.96 32.00 34.00 17,061,800 33.227

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top