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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-27 | 0 | 68.50 | 68.30 | 68.65 | 67.25 | 69.25 | 394,200 | 26,875,898 | 68.178 | 68.50 | 68.30 | 68.65 | 67.25 | 69.25 | 394,200 | 68.178 | 1.93% |
| 2026-02-26 | 0 | 67.20 | 67.20 | 67.95 | 66.50 | 71.25 | 140,400 | 9,600,190 | 68.377 | 67.20 | 67.20 | 67.95 | 66.50 | 71.25 | 140,400 | 68.377 | -6.01% |
| 2026-02-25 | 0 | 71.50 | 71.10 | 71.60 | 70.40 | 71.60 | 86,500 | 6,140,245 | 70.985 | 71.50 | 71.10 | 71.60 | 70.40 | 71.60 | 86,500 | 70.985 | 0.00% |
| 2026-02-24 | 0 | 71.50 | 71.15 | 72.00 | 70.75 | 77.80 | 219,000 | 16,424,413 | 74.997 | 71.50 | 71.15 | 72.00 | 70.75 | 77.80 | 219,000 | 74.997 | -2.79% |
| 2026-02-23 | 0 | 73.55 | 73.25 | 73.95 | 72.45 | 74.80 | 48,800 | 3,595,930 | 73.687 | 73.55 | 73.25 | 73.95 | 72.45 | 74.80 | 48,800 | 73.687 | 1.52% |
| 2026-02-20 | 0 | 72.45 | 72.45 | 73.00 | 69.05 | 74.30 | 124,000 | 8,964,215 | 72.292 | 72.45 | 72.45 | 73.00 | 69.05 | 74.30 | 124,000 | 72.292 | 1.90% |
| 2026-02-16 | 0 | 71.10 | 69.80 | 71.10 | 66.50 | 71.15 | 100,600 | 6,957,419 | 69.159 | 71.10 | 69.80 | 71.10 | 66.50 | 71.15 | 100,600 | 69.159 | 1.50% |
| 2026-02-13 | 0 | 70.05 | 70.05 | 70.50 | 69.05 | 74.55 | 201,000 | 14,363,887 | 71.462 | 70.05 | 70.05 | 70.50 | 69.05 | 74.55 | 201,000 | 71.462 | -5.40% |
| 2026-02-12 | 0 | 74.05 | 72.80 | 74.05 | 71.00 | 80.80 | 727,200 | 54,431,410 | 74.851 | 74.05 | 72.80 | 74.05 | 71.00 | 80.80 | 727,200 | 74.851 | 5.26% |
| 2026-02-11 | 0 | 70.35 | 70.35 | 72.25 | 67.80 | 73.20 | 147,400 | 10,536,510 | 71.482 | 70.35 | 70.35 | 72.25 | 67.80 | 73.20 | 147,400 | 71.482 | 1.96% |
| 2026-02-10 | 0 | 69.00 | 69.00 | 69.05 | 67.55 | 73.00 | 508,817 | 35,514,108 | 69.797 | 69.00 | 69.00 | 69.05 | 67.55 | 73.00 | 508,817 | 69.797 | 0.66% |
| 2026-02-09 | 0 | 68.55 | 68.55 | 68.60 | 64.50 | 70.35 | 388,000 | 26,014,530 | 67.048 | 68.55 | 68.55 | 68.60 | 64.50 | 70.35 | 388,000 | 67.048 | -1.08% |
| 2026-02-06 | 0 | 69.30 | 68.80 | 69.80 | 66.35 | 70.55 | 147,400 | 10,164,020 | 68.955 | 69.30 | 68.80 | 69.80 | 66.35 | 70.55 | 147,400 | 68.955 | -2.26% |
| 2026-02-05 | 0 | 70.90 | 70.00 | 70.90 | 64.00 | 71.00 | 650,140 | 45,048,935 | 69.291 | 70.90 | 70.00 | 70.90 | 64.00 | 71.00 | 650,140 | 69.291 | 7.42% |
| 2026-02-04 | 0 | 66.00 | 65.10 | 66.00 | 62.90 | 66.65 | 305,900 | 19,915,260 | 65.104 | 66.00 | 65.10 | 66.00 | 62.90 | 66.65 | 305,900 | 65.104 | 1.77% |
| 2026-02-03 | 0 | 64.85 | 64.65 | 65.00 | 61.40 | 65.45 | 466,000 | 29,905,590 | 64.175 | 64.85 | 64.65 | 65.00 | 61.40 | 65.45 | 466,000 | 64.175 | 5.62% |
| 2026-02-02 | 0 | 61.40 | 61.40 | 61.45 | 58.55 | 69.15 | 848,500 | 52,270,635 | 61.604 | 61.40 | 61.40 | 61.45 | 58.55 | 69.15 | 848,500 | 61.604 | -10.76% |
| 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