Nuobikan AI Technology (Chengdu) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02635 | 2025-12-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-16 | 0 | 429.2 | 424.2 | 429.2 | 415.2 | 455.0 | 27,200 | 11,761,810 | 432.42 | 429.2 | 424.2 | 429.2 | 415.2 | 455.0 | 27,200 | 432.42 | -3.64% |
| 2026-02-13 | 0 | 445.4 | 445.4 | 446.0 | 422.2 | 445.4 | 41,700 | 18,105,060 | 434.17 | 445.4 | 445.4 | 446.0 | 422.2 | 445.4 | 41,700 | 434.17 | 0.09% |
| 2026-02-12 | 0 | 445.0 | 445.0 | 445.6 | 430.0 | 488.8 | 40,250 | 17,925,696 | 445.36 | 445.0 | 445.0 | 445.6 | 430.0 | 488.8 | 40,250 | 445.36 | 0.32% |
| 2026-02-11 | 0 | 443.6 | 443.6 | 448.0 | 437.4 | 537.0 | 50,750 | 24,438,690 | 481.55 | 443.6 | 443.6 | 448.0 | 437.4 | 537.0 | 50,750 | 481.55 | -16.54% |
| 2026-02-10 | 0 | 531.5 | 531.5 | 538.0 | 527.0 | 569.5 | 38,200 | 20,795,437 | 544.38 | 531.5 | 531.5 | 538.0 | 527.0 | 569.5 | 38,200 | 544.38 | -5.09% |
| 2026-02-09 | 0 | 560.0 | 560.0 | 561.5 | 512.0 | 563.0 | 40,600 | 21,707,800 | 534.67 | 560.0 | 560.0 | 561.5 | 512.0 | 563.0 | 40,600 | 534.67 | 9.16% |
| 2026-02-06 | 0 | 513.0 | 508.0 | 519.0 | 459.0 | 520.0 | 38,600 | 19,185,315 | 497.03 | 513.0 | 508.0 | 519.0 | 459.0 | 520.0 | 38,600 | 497.03 | 8.92% |
| 2026-02-05 | 0 | 471.0 | 471.0 | 484.8 | 439.0 | 490.0 | 45,800 | 21,201,300 | 462.91 | 471.0 | 471.0 | 484.8 | 439.0 | 490.0 | 45,800 | 462.91 | -4.73% |
| 2026-02-04 | 0 | 494.4 | 487.8 | 494.4 | 447.0 | 496.2 | 39,100 | 18,768,690 | 480.02 | 494.4 | 487.8 | 494.4 | 447.0 | 496.2 | 39,100 | 480.02 | 8.09% |
| 2026-02-03 | 0 | 457.4 | 448.0 | 458.6 | 430.0 | 463.2 | 42,450 | 19,227,370 | 452.94 | 457.4 | 448.0 | 458.6 | 430.0 | 463.2 | 42,450 | 452.94 | 4.05% |
| 2026-02-02 | 0 | 439.6 | 430.0 | 440.0 | 410.8 | 439.6 | 49,800 | 21,100,620 | 423.71 | 439.6 | 430.0 | 440.0 | 410.8 | 439.6 | 49,800 | 423.71 | 2.38% |
| 2026-01-30 | 0 | 429.4 | 421.4 | 430.6 | 410.0 | 444.6 | 44,250 | 19,027,870 | 430.01 | 429.4 | 421.4 | 430.6 | 410.0 | 444.6 | 44,250 | 430.01 | -3.16% |
| 2026-01-29 | 0 | 443.4 | 443.4 | 449.2 | 368.2 | 447.8 | 102,650 | 42,003,308 | 409.19 | 443.4 | 443.4 | 449.2 | 368.2 | 447.8 | 102,650 | 409.19 | 11.24% |
| 2026-01-28 | 0 | 398.6 | 391.8 | 398.6 | 390.0 | 410.4 | 46,000 | 18,272,110 | 397.22 | 398.6 | 391.8 | 398.6 | 390.0 | 410.4 | 46,000 | 397.22 | -0.94% |
| 2026-01-27 | 0 | 402.4 | 400.2 | 402.4 | 380.4 | 402.4 | 49,700 | 19,391,220 | 390.17 | 402.4 | 400.2 | 402.4 | 380.4 | 402.4 | 49,700 | 390.17 | 2.97% |
| 2026-01-26 | 0 | 390.8 | 386.0 | 390.8 | 368.0 | 402.8 | 52,850 | 20,452,485 | 386.99 | 390.8 | 386.0 | 390.8 | 368.0 | 402.8 | 52,850 | 386.99 | 1.56% |
| 2026-01-23 | 0 | 384.8 | 382.0 | 385.0 | 360.2 | 387.4 | 56,800 | 21,285,576 | 374.75 | 384.8 | 382.0 | 385.0 | 360.2 | 387.4 | 56,800 | 374.75 | 1.21% |
| 2026-01-22 | 0 | 380.2 | 378.0 | 380.2 | 350.0 | 382.4 | 60,230 | 22,172,352 | 368.13 | 380.2 | 378.0 | 380.2 | 350.0 | 382.4 | 60,230 | 368.13 | 3.88% |
| 2026-01-21 | 0 | 366.0 | 361.0 | 366.0 | 352.4 | 382.0 | 56,200 | 20,480,260 | 364.42 | 366.0 | 361.0 | 366.0 | 352.4 | 382.0 | 56,200 | 364.42 | -4.64% |
| 2026-01-20 | 0 | 383.8 | 383.8 | 384.6 | 375.0 | 427.0 | 47,075 | 18,158,322 | 385.73 | 383.8 | 383.8 | 384.6 | 375.0 | 427.0 | 47,075 | 385.73 | -5.93% |
| 2026-01-19 | 0 | 408.0 | 405.0 | 408.0 | 401.0 | 470.0 | 43,350 | 18,279,190 | 421.67 | 408.0 | 405.0 | 408.0 | 401.0 | 470.0 | 43,350 | 421.67 | -10.68% |
| 2026-01-16 | 0 | 456.8 | 456.8 | 458.4 | 447.8 | 488.0 | 34,050 | 15,607,910 | 458.38 | 456.8 | 456.8 | 458.4 | 447.8 | 488.0 | 34,050 | 458.38 | -4.67% |
| 2026-01-15 | 0 | 479.2 | 467.6 | 479.2 | 460.0 | 480.0 | 89,700 | 42,322,870 | 471.83 | 479.2 | 467.6 | 479.2 | 460.0 | 480.0 | 89,700 | 471.83 | 1.40% |
| 2026-01-14 | 0 | 472.6 | 470.0 | 472.6 | 451.4 | 475.0 | 35,050 | 16,235,620 | 463.21 | 472.6 | 470.0 | 472.6 | 451.4 | 475.0 | 35,050 | 463.21 | 1.94% |
| 2026-01-13 | 0 | 463.6 | 455.0 | 463.6 | 432.0 | 474.4 | 50,300 | 22,837,770 | 454.03 | 463.6 | 455.0 | 463.6 | 432.0 | 474.4 | 50,300 | 454.03 | 7.36% |
| 2026-01-12 | 0 | 431.8 | 431.8 | 437.0 | 403.4 | 437.6 | 54,450 | 23,373,390 | 429.26 | 431.8 | 431.8 | 437.0 | 403.4 | 437.6 | 54,450 | 429.26 | 3.70% |
| 2026-01-09 | 0 | 416.4 | 414.4 | 416.4 | 394.0 | 420.0 | 42,400 | 17,191,820 | 405.47 | 416.4 | 414.4 | 416.4 | 394.0 | 420.0 | 42,400 | 405.47 | 2.87% |
| 2026-01-08 | 0 | 404.8 | 402.0 | 404.8 | 375.6 | 406.6 | 71,650 | 27,799,100 | 387.98 | 404.8 | 402.0 | 404.8 | 375.6 | 406.6 | 71,650 | 387.98 | 5.69% |
| 2026-01-07 | 0 | 383.0 | 382.8 | 383.0 | 373.0 | 429.8 | 105,550 | 42,328,220 | 401.03 | 383.0 | 382.8 | 383.0 | 373.0 | 429.8 | 105,550 | 401.03 | -10.05% |
| 2026-01-06 | 0 | 425.8 | 414.6 | 425.8 | 405.2 | 454.0 | 79,150 | 33,672,020 | 425.42 | 425.8 | 414.6 | 425.8 | 405.2 | 454.0 | 79,150 | 425.42 | 1.38% |
| 2026-01-05 | 0 | 420.0 | 419.6 | 420.0 | 336.0 | 420.0 | 111,100 | 41,906,570 | 377.20 | 420.0 | 419.6 | 420.0 | 336.0 | 420.0 | 111,100 | 377.20 | 21.60% |
| 2026-01-02 | 0 | 345.4 | 342.6 | 345.4 | 325.8 | 372.0 | 39,050 | 13,819,860 | 353.90 | 345.4 | 342.6 | 345.4 | 325.8 | 372.0 | 39,050 | 353.90 | -7.65% |
| 2025-12-31 | 0 | 374.0 | 370.6 | 374.0 | 360.0 | 384.8 | 23,500 | 8,829,920 | 375.74 | 374.0 | 370.6 | 374.0 | 360.0 | 384.8 | 23,500 | 375.74 | -0.27% |
| 2025-12-30 | 0 | 375.0 | 374.2 | 378.8 | 328.2 | 380.0 | 39,950 | 14,220,560 | 355.96 | 375.0 | 374.2 | 378.8 | 328.2 | 380.0 | 39,950 | 355.96 | 11.61% |
| 2025-12-29 | 0 | 336.0 | 336.0 | 339.8 | 326.6 | 390.0 | 67,950 | 23,448,230 | 345.08 | 336.0 | 336.0 | 339.8 | 326.6 | 390.0 | 67,950 | 345.08 | -15.11% |
| 2025-12-24 | 0 | 395.8 | 394.6 | 395.8 | 354.2 | 397.8 | 57,350 | 21,525,320 | 375.33 | 395.8 | 394.6 | 395.8 | 354.2 | 397.8 | 57,350 | 375.33 | 6.68% |
| 2025-12-23 | 0 | 371.0 | 370.0 | 371.0 | 310.0 | 371.0 | 868,750 | 224,405,997 | 258.31 | 371.0 | 370.0 | 371.0 | 310.0 | 371.0 | 868,750 | 258.31 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy