Shanghai Able Digital Science&Tech Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02687 | 2025-12-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 149.0 | 148.6 | 149.0 | 146.2 | 152.9 | 76,800 | 11,426,730 | 148.79 | 149.0 | 148.6 | 149.0 | 146.2 | 152.9 | 76,800 | 148.79 | -2.30% |
| 2026-01-29 | 0 | 152.5 | 150.0 | 152.5 | 150.8 | 155.1 | 44,800 | 6,874,549 | 153.45 | 152.5 | 150.0 | 152.5 | 150.8 | 155.1 | 44,800 | 153.45 | -0.97% |
| 2026-01-28 | 0 | 154.0 | 152.6 | 154.0 | 152.0 | 155.0 | 65,000 | 10,017,950 | 154.12 | 154.0 | 152.6 | 154.0 | 152.0 | 155.0 | 65,000 | 154.12 | 0.33% |
| 2026-01-27 | 0 | 153.5 | 151.6 | 153.5 | 151.7 | 159.0 | 58,400 | 9,090,400 | 155.66 | 153.5 | 151.6 | 153.5 | 151.7 | 159.0 | 58,400 | 155.66 | -2.85% |
| 2026-01-26 | 0 | 158.0 | 157.6 | 158.0 | 157.3 | 160.3 | 55,700 | 8,847,830 | 158.85 | 158.0 | 157.6 | 158.0 | 157.3 | 160.3 | 55,700 | 158.85 | -0.82% |
| 2026-01-23 | 0 | 159.3 | 158.5 | 159.5 | 158.2 | 161.5 | 40,900 | 6,557,570 | 160.33 | 159.3 | 158.5 | 159.5 | 158.2 | 161.5 | 40,900 | 160.33 | -0.93% |
| 2026-01-22 | 0 | 160.8 | 159.0 | 161.3 | 158.6 | 161.9 | 36,000 | 5,787,500 | 160.76 | 160.8 | 159.0 | 161.3 | 158.6 | 161.9 | 36,000 | 160.76 | 0.82% |
| 2026-01-21 | 0 | 159.5 | 158.2 | 159.5 | 158.6 | 165.0 | 43,100 | 6,955,790 | 161.39 | 159.5 | 158.2 | 159.5 | 158.6 | 165.0 | 43,100 | 161.39 | -3.22% |
| 2026-01-20 | 0 | 164.8 | 163.7 | 164.8 | 163.5 | 171.2 | 34,730 | 5,765,603 | 166.01 | 164.8 | 163.7 | 164.8 | 163.5 | 171.2 | 34,730 | 166.01 | -3.34% |
| 2026-01-19 | 0 | 170.5 | 168.8 | 170.5 | 167.6 | 171.6 | 98,100 | 16,674,220 | 169.97 | 170.5 | 168.8 | 170.5 | 167.6 | 171.6 | 98,100 | 169.97 | 1.73% |
| 2026-01-16 | 0 | 167.6 | 166.4 | 167.6 | 163.0 | 169.4 | 94,500 | 15,680,830 | 165.93 | 167.6 | 166.4 | 167.6 | 163.0 | 169.4 | 94,500 | 165.93 | 3.14% |
| 2026-01-15 | 0 | 162.5 | 161.5 | 162.5 | 161.2 | 162.9 | 51,700 | 8,373,080 | 161.96 | 162.5 | 161.5 | 162.5 | 161.2 | 162.9 | 51,700 | 161.96 | -0.06% |
| 2026-01-14 | 0 | 162.6 | 161.5 | 162.6 | 159.5 | 162.6 | 68,100 | 10,951,760 | 160.82 | 162.6 | 161.5 | 162.6 | 159.5 | 162.6 | 68,100 | 160.82 | 1.94% |
| 2026-01-13 | 0 | 159.5 | 158.2 | 159.5 | 157.2 | 161.5 | 52,000 | 8,274,060 | 159.12 | 159.5 | 158.2 | 159.5 | 157.2 | 161.5 | 52,000 | 159.12 | -1.54% |
| 2026-01-12 | 0 | 162.0 | 161.5 | 162.2 | 160.0 | 165.1 | 96,600 | 15,661,365 | 162.13 | 162.0 | 161.5 | 162.2 | 160.0 | 165.1 | 96,600 | 162.13 | 0.62% |
| 2026-01-09 | 0 | 161.0 | 159.7 | 161.0 | 158.0 | 161.5 | 63,100 | 10,089,420 | 159.90 | 161.0 | 159.7 | 161.0 | 158.0 | 161.5 | 63,100 | 159.90 | 0.75% |
| 2026-01-08 | 0 | 159.8 | 158.0 | 159.8 | 154.5 | 162.2 | 85,300 | 13,617,130 | 159.64 | 159.8 | 158.0 | 159.8 | 154.5 | 162.2 | 85,300 | 159.64 | 3.77% |
| 2026-01-07 | 0 | 154.0 | 154.0 | 154.1 | 148.3 | 158.6 | 87,100 | 13,203,150 | 151.59 | 154.0 | 154.0 | 154.1 | 148.3 | 158.6 | 87,100 | 151.59 | -2.78% |
| 2026-01-06 | 0 | 158.4 | 157.1 | 158.4 | 155.2 | 160.2 | 51,400 | 8,112,670 | 157.83 | 158.4 | 157.1 | 158.4 | 155.2 | 160.2 | 51,400 | 157.83 | 1.54% |
| 2026-01-05 | 0 | 156.0 | 156.0 | 157.0 | 156.0 | 164.9 | 49,900 | 7,924,310 | 158.80 | 156.0 | 156.0 | 157.0 | 156.0 | 164.9 | 49,900 | 158.80 | -5.17% |
| 2026-01-02 | 0 | 164.5 | 163.5 | 164.5 | 156.6 | 165.5 | 39,300 | 6,371,890 | 162.13 | 164.5 | 163.5 | 164.5 | 156.6 | 165.5 | 39,300 | 162.13 | 2.43% |
| 2025-12-31 | 0 | 160.6 | 160.6 | 161.2 | 159.0 | 171.5 | 36,600 | 5,925,290 | 161.89 | 160.6 | 160.6 | 161.2 | 159.0 | 171.5 | 36,600 | 161.89 | -2.96% |
| 2025-12-30 | 0 | 165.5 | 165.1 | 166.1 | 165.2 | 176.4 | 123,300 | 21,145,050 | 171.49 | 165.5 | 165.1 | 166.1 | 165.2 | 176.4 | 123,300 | 171.49 | -5.59% |
| 2025-12-29 | 0 | 175.3 | 175.0 | 175.3 | 172.9 | 177.6 | 151,000 | 26,530,490 | 175.70 | 175.3 | 175.0 | 175.3 | 172.9 | 177.6 | 151,000 | 175.70 | 0.81% |
| 2025-12-24 | 0 | 173.9 | 173.2 | 173.9 | 172.0 | 175.3 | 45,500 | 7,907,250 | 173.79 | 173.9 | 173.2 | 173.9 | 172.0 | 175.3 | 45,500 | 173.79 | 0.35% |
| 2025-12-23 | 0 | 173.3 | 172.4 | 173.3 | 168.1 | 173.7 | 102,450 | 17,471,886 | 170.54 | 173.3 | 172.4 | 173.3 | 168.1 | 173.7 | 102,450 | 170.54 | 1.88% |
| 2025-12-22 | 0 | 170.1 | 169.7 | 170.1 | 169.3 | 172.0 | 71,200 | 12,126,310 | 170.31 | 170.1 | 169.7 | 170.1 | 169.3 | 172.0 | 71,200 | 170.31 | 0.47% |
| 2025-12-19 | 0 | 169.3 | 167.8 | 169.3 | 164.3 | 170.7 | 81,010 | 13,588,482 | 167.74 | 169.3 | 167.8 | 169.3 | 164.3 | 170.7 | 81,010 | 167.74 | 1.38% |
| 2025-12-18 | 0 | 167.0 | 166.5 | 167.1 | 163.1 | 173.8 | 94,600 | 16,099,800 | 170.19 | 167.0 | 166.5 | 167.1 | 163.1 | 173.8 | 94,600 | 170.19 | -2.51% |
| 2025-12-17 | 0 | 171.3 | 171.2 | 171.3 | 169.2 | 178.5 | 175,300 | 30,554,920 | 174.30 | 171.3 | 171.2 | 171.3 | 169.2 | 178.5 | 175,300 | 174.30 | -0.41% |
| 2025-12-16 | 0 | 172.0 | 164.2 | 172.0 | 155.1 | 172.0 | 118,900 | 19,248,640 | 161.89 | 172.0 | 164.2 | 172.0 | 155.1 | 172.0 | 118,900 | 161.89 | 6.17% |
| 2025-12-15 | 0 | 162.0 | 162.0 | 162.1 | 154.0 | 164.5 | 191,900 | 30,727,500 | 160.12 | 162.0 | 162.0 | 162.1 | 154.0 | 164.5 | 191,900 | 160.12 | 3.05% |
| 2025-12-12 | 0 | 157.2 | 157.2 | 157.6 | 150.4 | 158.3 | 155,900 | 24,288,240 | 155.79 | 157.2 | 157.2 | 157.6 | 150.4 | 158.3 | 155,900 | 155.79 | 2.08% |
| 2025-12-11 | 0 | 154.0 | 153.9 | 154.0 | 146.0 | 155.5 | 165,500 | 25,289,500 | 152.81 | 154.0 | 153.9 | 154.0 | 146.0 | 155.5 | 165,500 | 152.81 | 4.05% |
| 2025-12-10 | 0 | 148.0 | 147.6 | 148.0 | 136.6 | 150.6 | 250,460 | 36,078,673 | 144.05 | 148.0 | 147.6 | 148.0 | 136.6 | 150.6 | 250,460 | 144.05 | 0.95% |
| 2025-12-09 | 0 | 146.6 | 145.2 | 146.7 | 126.4 | 152.0 | 487,300 | 70,405,117 | 144.48 | 146.6 | 145.2 | 146.7 | 126.4 | 152.0 | 487,300 | 144.48 | 15.98% |
| 2025-12-08 | 0 | 126.4 | 126.0 | 133.0 | 82.00 | 142.5 | 1,510,300 | 143,594,535 | 95.077 | 126.4 | 126.0 | 133.0 | 82.00 | 142.5 | 1,510,300 | 95.077 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy