Wuxi Lead Intelligent Equipment Co., Ltd. (CN): H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00470 | 2026-02-11 |
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 | 45.80 | 45.50 | 45.80 | 44.52 | 45.94 | 971,900 | 43,940,701 | 45.211 | 45.80 | 45.50 | 45.80 | 44.52 | 45.94 | 971,900 | 45.211 | 0.00% |
| 2026-02-26 | 0 | 45.80 | 45.78 | 45.86 | 45.50 | 46.34 | 1,358,978 | 62,450,739 | 45.954 | 45.80 | 45.78 | 45.86 | 45.50 | 46.34 | 1,358,978 | 45.954 | 0.00% |
| 2026-02-25 | 0 | 45.80 | 45.78 | 45.80 | 45.04 | 46.16 | 1,383,200 | 63,269,838 | 45.742 | 45.80 | 45.78 | 45.80 | 45.04 | 46.16 | 1,383,200 | 45.742 | 0.04% |
| 2026-02-24 | 0 | 45.78 | 45.78 | 45.80 | 44.66 | 45.80 | 1,925,000 | 87,110,249 | 45.252 | 45.78 | 45.78 | 45.80 | 44.66 | 45.80 | 1,925,000 | 45.252 | -0.65% |
| 2026-02-23 | 0 | 46.08 | 46.02 | 46.08 | 45.10 | 46.18 | 1,237,300 | 56,567,892 | 45.719 | 46.08 | 46.02 | 46.08 | 45.10 | 46.18 | 1,237,300 | 45.719 | 1.23% |
| 2026-02-20 | 0 | 45.52 | 45.46 | 45.52 | 44.20 | 46.38 | 1,604,500 | 72,710,672 | 45.317 | 45.52 | 45.46 | 45.52 | 44.20 | 46.38 | 1,604,500 | 45.317 | -1.04% |
| 2026-02-16 | 0 | 46.00 | 46.00 | 46.30 | 44.00 | 46.90 | 1,699,300 | 78,217,257 | 46.029 | 46.00 | 46.00 | 46.30 | 44.00 | 46.90 | 1,699,300 | 46.029 | 1.32% |
| 2026-02-13 | 0 | 45.40 | 45.40 | 45.42 | 43.28 | 45.70 | 3,634,500 | 163,370,294 | 44.950 | 45.40 | 45.40 | 45.42 | 43.28 | 45.70 | 3,634,500 | 44.950 | 3.65% |
| 2026-02-12 | 0 | 43.80 | 43.68 | 43.80 | 42.50 | 45.60 | 8,454,560 | 367,227,914 | 43.435 | 43.80 | 43.68 | 43.80 | 42.50 | 45.60 | 8,454,560 | 43.435 | -4.37% |
| 2026-02-11 | 0 | 45.80 | 45.68 | 45.80 | 45.04 | 46.54 | 26,371,151 | 1,215,061,725 | 46.075 | 45.80 | 45.68 | 45.80 | 45.04 | 46.54 | 26,371,151 | 46.075 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy