Suzhou Ribo Life Science Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06938 | 2026-01-09 |
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 | 68.80 | 68.55 | 68.80 | 67.60 | 73.00 | 776,200 | 53,453,455 | 68.866 | 68.80 | 68.55 | 68.80 | 67.60 | 73.00 | 776,200 | 68.866 | -5.75% |
| 2026-01-29 | 0 | 73.00 | 73.00 | 73.25 | 71.05 | 75.00 | 365,400 | 26,716,000 | 73.114 | 73.00 | 73.00 | 73.25 | 71.05 | 75.00 | 365,400 | 73.114 | -0.68% |
| 2026-01-28 | 0 | 73.50 | 73.20 | 73.50 | 71.00 | 76.65 | 629,200 | 45,853,730 | 72.876 | 73.50 | 73.20 | 73.50 | 71.00 | 76.65 | 629,200 | 72.876 | -4.11% |
| 2026-01-27 | 0 | 76.65 | 76.65 | 77.00 | 74.60 | 79.20 | 360,350 | 27,652,042 | 76.737 | 76.65 | 76.65 | 77.00 | 74.60 | 79.20 | 360,350 | 76.737 | -2.67% |
| 2026-01-26 | 0 | 78.75 | 78.70 | 78.80 | 78.25 | 81.00 | 187,400 | 14,888,260 | 79.446 | 78.75 | 78.70 | 78.80 | 78.25 | 81.00 | 187,400 | 79.446 | 0.06% |
| 2026-01-23 | 0 | 78.70 | 78.70 | 79.55 | 77.50 | 80.85 | 347,050 | 27,362,300 | 78.843 | 78.70 | 78.70 | 79.55 | 77.50 | 80.85 | 347,050 | 78.843 | -0.76% |
| 2026-01-22 | 0 | 79.30 | 79.05 | 79.30 | 77.60 | 81.40 | 363,700 | 28,728,060 | 78.988 | 79.30 | 79.05 | 79.30 | 77.60 | 81.40 | 363,700 | 78.988 | 3.32% |
| 2026-01-21 | 0 | 76.75 | 76.75 | 77.30 | 73.20 | 78.00 | 343,700 | 26,433,625 | 76.909 | 76.75 | 76.75 | 77.30 | 73.20 | 78.00 | 343,700 | 76.909 | 2.33% |
| 2026-01-20 | 0 | 75.00 | 75.00 | 75.05 | 71.65 | 76.60 | 1,381,600 | 102,489,925 | 74.182 | 75.00 | 75.00 | 75.05 | 71.65 | 76.60 | 1,381,600 | 74.182 | 0.00% |
| 2026-01-19 | 0 | 75.00 | 75.00 | 75.05 | 70.05 | 76.70 | 1,759,500 | 129,227,389 | 73.446 | 75.00 | 75.00 | 75.05 | 70.05 | 76.70 | 1,759,500 | 73.446 | -1.06% |
| 2026-01-16 | 0 | 75.80 | 75.75 | 75.80 | 75.00 | 78.20 | 977,800 | 74,107,610 | 75.790 | 75.80 | 75.75 | 75.80 | 75.00 | 78.20 | 977,800 | 75.790 | -0.33% |
| 2026-01-15 | 0 | 76.05 | 76.05 | 76.25 | 74.50 | 82.00 | 1,104,800 | 85,800,820 | 77.662 | 76.05 | 76.05 | 76.25 | 74.50 | 82.00 | 1,104,800 | 77.662 | -0.13% |
| 2026-01-14 | 0 | 76.15 | 76.05 | 76.25 | 74.50 | 82.75 | 1,127,920 | 87,466,083 | 77.546 | 76.15 | 76.05 | 76.25 | 74.50 | 82.75 | 1,127,920 | 77.546 | -5.87% |
| 2026-01-13 | 0 | 80.90 | 80.90 | 80.95 | 79.15 | 88.00 | 1,075,540 | 89,327,935 | 83.054 | 80.90 | 80.90 | 80.95 | 79.15 | 88.00 | 1,075,540 | 83.054 | -6.80% |
| 2026-01-12 | 0 | 86.80 | 86.80 | 87.25 | 85.35 | 95.80 | 2,224,122 | 200,197,491 | 90.012 | 86.80 | 86.80 | 87.25 | 85.35 | 95.80 | 2,224,122 | 90.012 | 5.72% |
| 2026-01-09 | 0 | 82.10 | 82.10 | 83.60 | 65.90 | 87.00 | 14,151,773 | 1,056,891,078 | 74.683 | 82.10 | 82.10 | 83.60 | 65.90 | 87.00 | 14,151,773 | 74.683 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy