Hebei Haiwei Electronic New Material Technology Co. Ltd-H Sh: H

Exchange Code Listed Last trade Delisted
HK Main 09609  2025-11-28    
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 9.220 9.200 9.220 9.180 9.840 298,400 2,811,266 9.4211 9.220 9.200 9.220 9.180 9.840 298,400 9.4211 -6.01%
2025-12-30 0 9.810 9.810 9.850 9.780 10.01 221,000 2,176,904 9.8502 9.810 9.810 9.850 9.780 10.01 221,000 9.8502 -3.35%
2025-12-29 0 10.15 10.15 10.16 10.01 10.58 240,400 2,456,656 10.219 10.15 10.15 10.16 10.01 10.58 240,400 10.219 -4.43%
2025-12-24 0 10.62 10.62 10.63 10.19 10.70 305,600 3,226,868 10.559 10.62 10.62 10.63 10.19 10.70 305,600 10.559 2.41%
2025-12-23 0 10.37 10.37 10.40 10.15 10.70 353,000 3,695,828 10.470 10.37 10.37 10.40 10.15 10.70 353,000 10.470 2.17%
2025-12-22 0 10.15 10.15 10.16 10.15 10.60 211,400 2,198,574 10.400 10.15 10.15 10.16 10.15 10.60 211,400 10.400 -5.23%
2025-12-19 0 10.71 10.70 10.71 10.35 10.86 353,000 3,747,776 10.617 10.71 10.70 10.71 10.35 10.86 353,000 10.617 -0.37%
2025-12-18 0 10.75 10.75 10.79 9.800 10.80 839,800 8,676,756 10.332 10.75 10.75 10.79 9.800 10.80 839,800 10.332 3.66%
2025-12-17 0 10.37 10.32 10.36 10.30 10.73 139,000 1,455,518 10.471 10.37 10.32 10.36 10.30 10.73 139,000 10.471 -1.24%
2025-12-16 0 10.50 10.49 10.50 10.50 11.05 481,800 5,135,398 10.659 10.50 10.49 10.50 10.50 11.05 481,800 10.659 -5.66%
2025-12-15 0 11.13 11.13 11.20 11.08 11.38 355,200 3,981,670 11.210 11.13 11.13 11.20 11.08 11.38 355,200 11.210 -2.37%
2025-12-12 0 11.40 11.39 11.43 11.20 11.60 222,400 2,539,786 11.420 11.40 11.39 11.43 11.20 11.60 222,400 11.420 1.24%
2025-12-11 0 11.26 11.26 11.27 11.13 11.40 217,000 2,440,768 11.248 11.26 11.26 11.27 11.13 11.40 217,000 11.248 -2.00%
2025-12-10 0 11.49 11.38 11.49 11.36 11.83 632,800 7,311,102 11.554 11.49 11.38 11.49 11.36 11.83 632,800 11.554 -1.46%
2025-12-09 0 11.66 11.66 11.67 11.13 11.68 701,200 8,066,568 11.504 11.66 11.66 11.67 11.13 11.68 701,200 11.504 2.73%
2025-12-08 0 11.35 11.28 11.35 10.96 11.70 514,600 5,831,908 11.333 11.35 11.28 11.35 10.96 11.70 514,600 11.333 1.25%
2025-12-05 0 11.21 11.21 11.25 11.20 11.52 274,400 3,113,000 11.345 11.21 11.21 11.25 11.20 11.52 274,400 11.345 -3.03%
2025-12-04 0 11.56 11.56 11.60 11.08 11.88 805,400 9,255,150 11.491 11.56 11.56 11.60 11.08 11.88 805,400 11.491 -0.34%
2025-12-03 0 11.60 11.59 11.60 10.80 11.85 1,612,400 18,447,364 11.441 11.60 11.59 11.60 10.80 11.85 1,612,400 11.441 1.49%
2025-12-02 0 11.43 11.40 11.42 11.25 11.75 999,200 11,508,647 11.518 11.43 11.40 11.42 11.25 11.75 999,200 11.518 1.78%
2025-12-01 0 11.23 11.22 11.23 10.02 11.55 3,140,100 33,797,632 10.763 11.23 11.22 11.23 10.02 11.55 3,140,100 10.763 2.09%
2025-11-28 0 11.00 11.00 11.11 11.00 13.50 16,128,800 220,687,688 13.683 11.00 11.00 11.11 11.00 13.50 16,128,800 13.683

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top