Shenzhen Xunce Technology Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03317 | 2025-12-30 |
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 | 71.40 | 71.40 | 71.80 | 65.00 | 74.90 | 509,000 | 36,003,715 | 70.734 | 71.40 | 71.40 | 71.80 | 65.00 | 74.90 | 509,000 | 70.734 | 2.37% |
| 2026-02-12 | 0 | 69.75 | 69.75 | 69.80 | 63.05 | 75.35 | 589,700 | 41,577,326 | 70.506 | 69.75 | 69.75 | 69.80 | 63.05 | 75.35 | 589,700 | 70.506 | 1.09% |
| 2026-02-11 | 0 | 69.00 | 68.40 | 69.00 | 63.00 | 74.00 | 419,600 | 28,056,550 | 66.865 | 69.00 | 68.40 | 69.00 | 63.00 | 74.00 | 419,600 | 66.865 | -1.43% |
| 2026-02-10 | 0 | 70.00 | 69.90 | 70.00 | 60.55 | 78.00 | 776,100 | 53,324,765 | 68.709 | 70.00 | 69.90 | 70.00 | 60.55 | 78.00 | 776,100 | 68.709 | 15.61% |
| 2026-02-09 | 0 | 60.55 | 60.50 | 60.60 | 54.30 | 61.80 | 299,100 | 17,411,385 | 58.213 | 60.55 | 60.50 | 60.60 | 54.30 | 61.80 | 299,100 | 58.213 | 14.46% |
| 2026-02-06 | 0 | 52.90 | 52.85 | 53.50 | 50.85 | 54.00 | 97,300 | 5,091,500 | 52.328 | 52.90 | 52.85 | 53.50 | 50.85 | 54.00 | 97,300 | 52.328 | 1.24% |
| 2026-02-05 | 0 | 52.25 | 52.25 | 52.35 | 50.45 | 53.95 | 86,400 | 4,488,655 | 51.952 | 52.25 | 52.25 | 52.35 | 50.45 | 53.95 | 86,400 | 51.952 | -3.15% |
| 2026-02-04 | 0 | 53.95 | 53.30 | 53.95 | 52.30 | 54.40 | 47,700 | 2,551,530 | 53.491 | 53.95 | 53.30 | 53.95 | 52.30 | 54.40 | 47,700 | 53.491 | -0.55% |
| 2026-02-03 | 0 | 54.25 | 53.95 | 54.35 | 51.20 | 54.60 | 70,700 | 3,752,930 | 53.082 | 54.25 | 53.95 | 54.35 | 51.20 | 54.60 | 70,700 | 53.082 | 3.14% |
| 2026-02-02 | 0 | 52.60 | 52.60 | 53.30 | 49.60 | 53.80 | 72,600 | 3,721,871 | 51.265 | 52.60 | 52.60 | 53.30 | 49.60 | 53.80 | 72,600 | 51.265 | -0.85% |
| 2026-01-30 | 0 | 53.05 | 53.00 | 53.30 | 51.45 | 59.40 | 168,700 | 9,044,655 | 53.614 | 53.05 | 53.00 | 53.30 | 51.45 | 59.40 | 168,700 | 53.614 | -10.69% |
| 2026-01-29 | 0 | 59.40 | 59.00 | 59.40 | 56.60 | 60.75 | 66,500 | 3,928,080 | 59.069 | 59.40 | 59.00 | 59.40 | 56.60 | 60.75 | 66,500 | 59.069 | 3.13% |
| 2026-01-28 | 0 | 57.60 | 57.30 | 57.60 | 57.50 | 60.50 | 140,700 | 8,307,790 | 59.046 | 57.60 | 57.30 | 57.60 | 57.50 | 60.50 | 140,700 | 59.046 | -4.79% |
| 2026-01-27 | 0 | 60.50 | 59.80 | 60.50 | 53.05 | 62.00 | 117,000 | 6,832,205 | 58.395 | 60.50 | 59.80 | 60.50 | 53.05 | 62.00 | 117,000 | 58.395 | 9.60% |
| 2026-01-26 | 0 | 55.20 | 54.25 | 55.20 | 53.90 | 56.80 | 59,600 | 3,259,315 | 54.686 | 55.20 | 54.25 | 55.20 | 53.90 | 56.80 | 59,600 | 54.686 | -2.56% |
| 2026-01-23 | 0 | 56.65 | 56.50 | 56.65 | 55.85 | 59.75 | 133,800 | 7,678,025 | 57.384 | 56.65 | 56.50 | 56.65 | 55.85 | 59.75 | 133,800 | 57.384 | -2.33% |
| 2026-01-22 | 0 | 58.00 | 58.00 | 58.20 | 57.25 | 60.95 | 168,100 | 9,819,457 | 58.414 | 58.00 | 58.00 | 58.20 | 57.25 | 60.95 | 168,100 | 58.414 | -4.68% |
| 2026-01-21 | 0 | 60.85 | 60.30 | 60.85 | 59.65 | 62.80 | 116,450 | 7,135,685 | 61.277 | 60.85 | 60.30 | 60.85 | 59.65 | 62.80 | 116,450 | 61.277 | 0.83% |
| 2026-01-20 | 0 | 60.35 | 60.35 | 61.05 | 59.85 | 70.00 | 325,400 | 20,199,387 | 62.076 | 60.35 | 60.35 | 61.05 | 59.85 | 70.00 | 325,400 | 62.076 | -12.35% |
| 2026-01-19 | 0 | 68.85 | 68.85 | 69.75 | 64.65 | 72.05 | 402,900 | 28,014,980 | 69.533 | 68.85 | 68.85 | 69.75 | 64.65 | 72.05 | 402,900 | 69.533 | 2.08% |
| 2026-01-16 | 0 | 67.45 | 67.40 | 67.45 | 61.40 | 72.00 | 405,800 | 27,441,150 | 67.622 | 67.45 | 67.40 | 67.45 | 61.40 | 72.00 | 405,800 | 67.622 | 9.14% |
| 2026-01-15 | 0 | 61.80 | 61.65 | 61.80 | 60.00 | 65.30 | 198,500 | 12,448,180 | 62.711 | 61.80 | 61.65 | 61.80 | 60.00 | 65.30 | 198,500 | 62.711 | -1.83% |
| 2026-01-14 | 0 | 62.95 | 62.60 | 62.95 | 58.40 | 68.00 | 862,200 | 55,813,345 | 64.734 | 62.95 | 62.60 | 62.95 | 58.40 | 68.00 | 862,200 | 64.734 | 0.72% |
| 2026-01-13 | 0 | 62.50 | 61.80 | 62.50 | 53.00 | 65.00 | 494,600 | 29,533,875 | 59.713 | 62.50 | 61.80 | 62.50 | 53.00 | 65.00 | 494,600 | 59.713 | 17.92% |
| 2026-01-12 | 0 | 53.00 | 52.95 | 53.25 | 47.34 | 56.75 | 400,800 | 20,840,173 | 51.996 | 53.00 | 52.95 | 53.25 | 47.34 | 56.75 | 400,800 | 51.996 | 9.50% |
| 2026-01-09 | 0 | 48.40 | 48.14 | 48.40 | 47.52 | 48.80 | 100,000 | 4,811,997 | 48.120 | 48.40 | 48.14 | 48.40 | 47.52 | 48.80 | 100,000 | 48.120 | 1.04% |
| 2026-01-08 | 0 | 47.90 | 47.46 | 47.90 | 47.34 | 48.74 | 163,500 | 7,823,506 | 47.850 | 47.90 | 47.46 | 47.90 | 47.34 | 48.74 | 163,500 | 47.850 | -1.72% |
| 2026-01-07 | 0 | 48.74 | 48.74 | 49.06 | 46.50 | 49.44 | 96,300 | 4,637,408 | 48.156 | 48.74 | 48.74 | 49.06 | 46.50 | 49.44 | 96,300 | 48.156 | 1.29% |
| 2026-01-06 | 0 | 48.12 | 48.00 | 48.12 | 47.68 | 48.60 | 111,400 | 5,350,779 | 48.032 | 48.12 | 48.00 | 48.12 | 47.68 | 48.60 | 111,400 | 48.032 | 0.00% |
| 2026-01-05 | 0 | 48.12 | 48.12 | 48.22 | 48.00 | 50.00 | 234,300 | 11,421,404 | 48.747 | 48.12 | 48.12 | 48.22 | 48.00 | 50.00 | 234,300 | 48.747 | -1.39% |
| 2026-01-02 | 0 | 48.80 | 48.80 | 48.82 | 47.42 | 50.40 | 417,500 | 20,231,069 | 48.458 | 48.80 | 48.80 | 48.82 | 47.42 | 50.40 | 417,500 | 48.458 | -3.37% |
| 2025-12-31 | 0 | 50.50 | 50.50 | 51.00 | 46.26 | 50.50 | 1,003,300 | 48,346,940 | 48.188 | 50.50 | 50.50 | 51.00 | 46.26 | 50.50 | 1,003,300 | 48.188 | 4.12% |
| 2025-12-30 | 0 | 48.50 | 48.50 | 48.70 | 38.02 | 48.84 | 4,380,600 | 199,805,878 | 45.612 | 48.50 | 48.50 | 48.70 | 38.02 | 48.84 | 4,380,600 | 45.612 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy