Qingdao Gon Technology Co., Ltd. (CN): H

Exchange Code Listed Last trade Delisted
HK Main 02768  2026-02-04    
Stock code:

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.

Download CSV

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 54.60 54.60 54.65 51.65 57.75 2,111,140 114,960,924 54.454 54.60 54.60 54.65 51.65 57.75 2,111,140 54.454 5.51%
2026-02-26 0 51.75 51.75 52.15 51.00 54.55 956,600 50,432,845 52.721 51.75 51.75 52.15 51.00 54.55 956,600 52.721 -2.36%
2026-02-25 0 53.00 52.30 53.00 48.96 54.10 1,003,800 51,726,782 51.531 53.00 52.30 53.00 48.96 54.10 1,003,800 51.531 4.54%
2026-02-24 0 50.70 50.60 50.70 48.32 51.80 935,000 46,282,394 49.500 50.70 50.60 50.70 48.32 51.80 935,000 49.500 -0.20%
2026-02-23 0 50.80 50.60 50.80 46.40 52.00 675,460 33,195,716 49.145 50.80 50.60 50.80 46.40 52.00 675,460 49.145 0.00%
2026-02-20 0 50.80 50.80 51.15 49.00 56.00 616,800 31,987,687 51.861 50.80 50.80 51.15 49.00 56.00 616,800 51.861 -1.93%
2026-02-16 0 51.80 51.50 51.80 50.10 54.00 320,000 16,708,375 52.214 51.80 51.50 51.80 50.10 54.00 320,000 52.214 0.48%
2026-02-13 0 51.55 51.50 51.55 46.52 54.45 2,210,300 109,144,206 49.380 51.55 51.50 51.55 46.52 54.45 2,210,300 49.380 9.59%
2026-02-12 0 47.04 47.04 47.06 44.50 48.40 2,268,940 105,920,579 46.683 47.04 47.04 47.06 44.50 48.40 2,268,940 46.683 2.71%
2026-02-11 0 45.80 45.62 45.80 44.14 46.30 2,187,200 99,806,552 45.632 45.80 45.62 45.80 44.14 46.30 2,187,200 45.632 3.06%
2026-02-10 0 44.44 44.42 44.44 40.32 46.74 4,456,500 197,215,743 44.254 44.44 44.42 44.44 40.32 46.74 4,456,500 44.254 7.81%
2026-02-09 0 41.22 41.14 41.22 40.00 42.50 1,666,076 68,546,650 41.143 41.22 41.14 41.22 40.00 42.50 1,666,076 41.143 -0.34%
2026-02-06 0 41.36 41.32 41.36 38.70 42.00 2,386,800 97,695,072 40.931 41.36 41.32 41.36 38.70 42.00 2,386,800 40.931 2.43%
2026-02-05 0 40.38 40.36 40.38 37.12 42.18 5,789,299 226,081,511 39.052 40.38 40.36 40.38 37.12 42.18 5,789,299 39.052 0.55%
2026-02-04 0 40.16 40.10 40.16 39.80 50.80 25,417,400 1,145,643,931 45.073 40.16 40.10 40.16 39.80 50.80 25,417,400 45.073

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top