Hanx Biopharmaceuticals (Wuhan) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03378 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0 | 19.16 | 19.14 | 19.16 | 18.25 | 19.39 | 474,000 | 8,982,385 | 18.950 | 19.16 | 19.14 | 19.16 | 18.25 | 19.39 | 474,000 | 18.950 | 1.91% |
| 2026-02-12 | 0 | 18.80 | 18.80 | 18.97 | 15.78 | 19.25 | 393,900 | 6,999,180 | 17.769 | 18.80 | 18.80 | 18.97 | 15.78 | 19.25 | 393,900 | 17.769 | 16.63% |
| 2026-02-11 | 0 | 16.12 | 15.66 | 16.12 | 15.50 | 16.30 | 87,000 | 1,392,755 | 16.009 | 16.12 | 15.66 | 16.12 | 15.50 | 16.30 | 87,000 | 16.009 | 0.12% |
| 2026-02-10 | 0 | 16.10 | 16.10 | 16.46 | 15.58 | 16.46 | 27,900 | 441,676 | 15.831 | 16.10 | 16.10 | 16.46 | 15.58 | 16.46 | 27,900 | 15.831 | 0.88% |
| 2026-02-09 | 0 | 15.96 | 15.96 | 16.40 | 15.29 | 16.50 | 73,800 | 1,184,433 | 16.049 | 15.96 | 15.96 | 16.40 | 15.29 | 16.50 | 73,800 | 16.049 | -0.87% |
| 2026-02-06 | 0 | 16.10 | 16.10 | 16.30 | 16.10 | 16.55 | 74,600 | 1,229,607 | 16.483 | 16.10 | 16.10 | 16.30 | 16.10 | 16.55 | 74,600 | 16.483 | -2.72% |
| 2026-02-05 | 0 | 16.55 | 16.55 | 16.80 | 16.10 | 16.70 | 48,700 | 798,628 | 16.399 | 16.55 | 16.55 | 16.80 | 16.10 | 16.70 | 48,700 | 16.399 | -0.24% |
| 2026-02-04 | 0 | 16.59 | 16.59 | 16.70 | 16.40 | 16.75 | 59,100 | 979,532 | 16.574 | 16.59 | 16.59 | 16.70 | 16.40 | 16.75 | 59,100 | 16.574 | -0.96% |
| 2026-02-03 | 0 | 16.75 | 16.73 | 16.75 | 16.70 | 16.91 | 132,500 | 2,224,206 | 16.786 | 16.75 | 16.73 | 16.75 | 16.70 | 16.91 | 132,500 | 16.786 | -0.71% |
| 2026-02-02 | 0 | 16.87 | 16.87 | 16.89 | 16.70 | 17.00 | 146,200 | 2,472,762 | 16.914 | 16.87 | 16.87 | 16.89 | 16.70 | 17.00 | 146,200 | 16.914 | -0.47% |
| 2026-01-30 | 0 | 16.95 | 16.90 | 16.95 | 16.80 | 17.30 | 100,200 | 1,691,386 | 16.880 | 16.95 | 16.90 | 16.95 | 16.80 | 17.30 | 100,200 | 16.880 | -0.29% |
| 2026-01-29 | 0 | 17.00 | 17.00 | 17.20 | 16.92 | 17.26 | 39,600 | 676,584 | 17.085 | 17.00 | 17.00 | 17.20 | 16.92 | 17.26 | 39,600 | 17.085 | -1.51% |
| 2026-01-28 | 0 | 17.26 | 17.10 | 17.26 | 16.82 | 17.45 | 90,800 | 1,554,199 | 17.117 | 17.26 | 17.10 | 17.26 | 16.82 | 17.45 | 90,800 | 17.117 | 1.23% |
| 2026-01-27 | 0 | 17.05 | 17.00 | 17.05 | 16.70 | 17.09 | 48,900 | 828,820 | 16.949 | 17.05 | 17.00 | 17.05 | 16.70 | 17.09 | 48,900 | 16.949 | 0.47% |
| 2026-01-26 | 0 | 16.97 | 16.88 | 16.98 | 16.70 | 17.19 | 87,200 | 1,462,948 | 16.777 | 16.97 | 16.88 | 16.98 | 16.70 | 17.19 | 87,200 | 16.777 | -0.76% |
| 2026-01-23 | 0 | 17.10 | 17.03 | 17.10 | 16.88 | 17.15 | 81,000 | 1,378,531 | 17.019 | 17.10 | 17.03 | 17.10 | 16.88 | 17.15 | 81,000 | 17.019 | 0.00% |
| 2026-01-22 | 0 | 17.10 | 17.00 | 17.10 | 16.83 | 17.19 | 80,400 | 1,363,722 | 16.962 | 17.10 | 17.00 | 17.10 | 16.83 | 17.19 | 80,400 | 16.962 | -0.58% |
| 2026-01-21 | 0 | 17.20 | 17.02 | 17.20 | 16.78 | 17.27 | 135,100 | 2,299,372 | 17.020 | 17.20 | 17.02 | 17.20 | 16.78 | 17.27 | 135,100 | 17.020 | -0.29% |
| 2026-01-20 | 0 | 17.25 | 17.10 | 17.25 | 16.91 | 17.25 | 59,500 | 1,013,712 | 17.037 | 17.25 | 17.10 | 17.25 | 16.91 | 17.25 | 59,500 | 17.037 | -0.17% |
| 2026-01-19 | 0 | 17.28 | 17.00 | 17.28 | 16.73 | 17.28 | 217,300 | 3,711,545 | 17.080 | 17.28 | 17.00 | 17.28 | 16.73 | 17.28 | 217,300 | 17.080 | 1.29% |
| 2026-01-16 | 0 | 17.06 | 16.81 | 17.06 | 16.71 | 17.20 | 118,900 | 2,004,795 | 16.861 | 17.06 | 16.81 | 17.06 | 16.71 | 17.20 | 118,900 | 16.861 | 2.16% |
| 2026-01-15 | 0 | 16.70 | 16.70 | 16.80 | 16.68 | 17.48 | 73,000 | 1,226,123 | 16.796 | 16.70 | 16.70 | 16.80 | 16.68 | 17.48 | 73,000 | 16.796 | -1.76% |
| 2026-01-14 | 0 | 17.00 | 16.90 | 16.97 | 16.70 | 17.08 | 87,400 | 1,477,889 | 16.909 | 17.00 | 16.90 | 16.97 | 16.70 | 17.08 | 87,400 | 16.909 | 0.18% |
| 2026-01-13 | 0 | 16.97 | 16.87 | 16.97 | 16.86 | 17.20 | 144,500 | 2,456,035 | 16.997 | 16.97 | 16.87 | 16.97 | 16.86 | 17.20 | 144,500 | 16.997 | 0.12% |
| 2026-01-12 | 0 | 16.95 | 16.89 | 16.95 | 16.64 | 17.48 | 225,900 | 3,845,531 | 17.023 | 16.95 | 16.89 | 16.95 | 16.64 | 17.48 | 225,900 | 17.023 | -0.70% |
| 2026-01-09 | 0 | 17.07 | 16.95 | 17.07 | 16.41 | 17.55 | 201,500 | 3,416,262 | 16.954 | 17.07 | 16.95 | 17.07 | 16.41 | 17.55 | 201,500 | 16.954 | 1.01% |
| 2026-01-08 | 0 | 16.90 | 16.72 | 16.90 | 16.42 | 16.98 | 165,700 | 2,753,627 | 16.618 | 16.90 | 16.72 | 16.90 | 16.42 | 16.98 | 165,700 | 16.618 | -0.47% |
| 2026-01-07 | 0 | 16.98 | 16.98 | 16.99 | 16.30 | 17.00 | 169,100 | 2,820,647 | 16.680 | 16.98 | 16.98 | 16.99 | 16.30 | 17.00 | 169,100 | 16.680 | 0.30% |
| 2026-01-06 | 0 | 16.93 | 16.86 | 16.93 | 16.38 | 17.28 | 197,500 | 3,335,407 | 16.888 | 16.93 | 16.86 | 16.93 | 16.38 | 17.28 | 197,500 | 16.888 | -0.12% |
| 2026-01-05 | 0 | 16.95 | 16.95 | 16.96 | 16.10 | 17.58 | 362,100 | 6,145,192 | 16.971 | 16.95 | 16.95 | 16.96 | 16.10 | 17.58 | 362,100 | 16.971 | -0.64% |
| 2026-01-02 | 0 | 17.06 | 17.04 | 17.06 | 15.29 | 17.20 | 742,700 | 12,262,281 | 16.510 | 17.06 | 17.04 | 17.06 | 15.29 | 17.20 | 742,700 | 16.510 | 6.76% |
| 2025-12-31 | 0 | 15.98 | 15.88 | 15.98 | 13.99 | 16.02 | 637,000 | 9,806,907 | 15.395 | 15.98 | 15.88 | 15.98 | 13.99 | 16.02 | 637,000 | 15.395 | 9.60% |
| 2025-12-30 | 0 | 14.58 | 14.58 | 14.59 | 13.48 | 14.90 | 815,700 | 11,525,441 | 14.130 | 14.58 | 14.58 | 14.59 | 13.48 | 14.90 | 815,700 | 14.130 | 0.21% |
| 2025-12-29 | 0 | 14.55 | 14.55 | 14.60 | 14.55 | 17.52 | 1,417,000 | 21,960,914 | 15.498 | 14.55 | 14.55 | 14.60 | 14.55 | 17.52 | 1,417,000 | 15.498 | -16.33% |
| 2025-12-24 | 0 | 17.39 | 17.30 | 17.39 | 17.20 | 18.50 | 1,162,600 | 20,675,055 | 17.783 | 17.39 | 17.30 | 17.39 | 17.20 | 18.50 | 1,162,600 | 17.783 | 1.10% |
| 2025-12-23 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 29.48 | 9,903,100 | 231,837,325 | 23.411 | 17.20 | 17.20 | 17.30 | 17.20 | 29.48 | 9,903,100 | 23.411 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy