CIG SHANGHAI CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06166  2025-10-28    
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
2025-12-24 0 93.35 93.35 93.40 89.00 97.20 2,707,596 255,903,322 94.513 93.35 93.35 93.40 89.00 97.20 2,707,596 94.513 5.54%
2025-12-23 0 88.45 88.40 88.45 86.25 91.65 2,243,900 199,196,492 88.772 88.45 88.40 88.45 86.25 91.65 2,243,900 88.772 2.49%
2025-12-22 0 86.30 86.30 86.50 82.35 88.00 3,313,100 285,325,120 86.120 86.30 86.30 86.50 82.35 88.00 3,313,100 86.120 6.35%
2025-12-19 0 81.15 81.15 81.35 80.60 86.35 2,456,865 205,731,840 83.738 81.15 81.15 81.35 80.60 86.35 2,456,865 83.738 -1.87%
2025-12-18 0 82.70 82.70 82.80 82.00 85.40 2,059,100 171,863,408 83.465 82.70 82.70 82.80 82.00 85.40 2,059,100 83.465 -2.01%
2025-12-17 0 84.40 84.35 84.40 81.10 85.35 2,772,454 231,932,967 83.656 84.40 84.35 84.40 81.10 85.35 2,772,454 83.656 4.46%
2025-12-16 0 80.80 80.50 80.80 79.60 84.60 1,688,300 136,126,530 80.629 80.80 80.50 80.80 79.60 84.60 1,688,300 80.629 -4.49%
2025-12-15 0 84.60 84.05 84.60 83.90 88.00 1,529,736 130,234,247 85.135 84.60 84.05 84.60 83.90 88.00 1,529,736 85.135 -5.05%
2025-12-12 0 89.10 89.10 89.35 82.75 91.40 3,318,954 292,995,962 88.280 89.10 89.10 89.35 82.75 91.40 3,318,954 88.280 7.74%
2025-12-11 0 82.70 82.70 83.00 81.10 88.00 1,711,600 145,344,388 84.917 82.70 82.70 83.00 81.10 88.00 1,711,600 84.917 -3.89%
2025-12-10 0 86.05 86.00 86.05 83.45 87.65 1,661,000 141,522,597 85.203 86.05 86.00 86.05 83.45 87.65 1,661,000 85.203 -0.46%
2025-12-09 0 86.45 86.45 86.50 86.00 90.45 3,246,388 287,617,172 88.596 86.45 86.45 86.50 86.00 90.45 3,246,388 88.596 -0.06%
2025-12-08 0 86.50 86.50 86.80 81.90 88.35 3,014,398 260,498,166 86.418 86.50 86.50 86.80 81.90 88.35 3,014,398 86.418 5.68%
2025-12-05 0 81.85 81.85 81.90 79.65 82.75 1,442,954 117,976,087 81.760 81.85 81.85 81.90 79.65 82.75 1,442,954 81.760 2.76%
2025-12-04 0 79.65 79.65 79.95 76.90 80.55 920,600 72,682,822 78.952 79.65 79.65 79.95 76.90 80.55 920,600 78.952 1.21%
2025-12-03 0 78.70 78.70 78.75 78.65 83.80 1,994,401 162,681,974 81.569 78.70 78.70 78.75 78.65 83.80 1,994,401 81.569 -1.99%
2025-12-02 0 80.30 80.30 80.75 80.20 84.20 1,187,750 97,390,487 81.996 80.30 80.30 80.75 80.20 84.20 1,187,750 81.996 -3.37%
2025-12-01 0 83.10 83.05 83.10 81.25 84.90 2,046,124 170,703,438 83.428 83.10 83.05 83.10 81.25 84.90 2,046,124 83.428 0.12%
2025-11-28 0 83.00 82.90 83.00 79.05 84.05 2,772,997 226,580,760 81.710 83.00 82.90 83.00 79.05 84.05 2,772,997 81.710 5.00%
2025-11-27 0 79.05 79.05 79.15 77.20 85.30 6,043,950 497,977,389 82.393 79.05 79.05 79.15 77.20 85.30 6,043,950 82.393 1.80%
2025-11-26 0 77.65 77.65 77.75 74.00 83.55 4,227,950 337,561,832 79.841 77.65 77.65 77.75 74.00 83.55 4,227,950 79.841 1.97%
2025-11-25 0 76.15 76.15 76.30 75.15 79.00 2,258,836 174,460,556 77.235 76.15 76.15 76.30 75.15 79.00 2,258,836 77.235 1.33%
2025-11-24 0 75.15 75.15 75.65 71.55 83.50 2,401,900 182,562,884 76.008 75.15 75.15 75.65 71.55 83.50 2,401,900 76.008 -4.45%
2025-11-21 0 78.65 78.50 78.65 77.20 82.00 1,472,100 115,871,798 78.712 78.65 78.50 78.65 77.20 82.00 1,472,100 78.712 -8.33%
2025-11-20 0 85.80 85.75 85.80 83.75 92.75 1,458,117 127,133,780 87.190 85.80 85.75 85.80 83.75 92.75 1,458,117 87.190 -0.81%
2025-11-19 0 86.50 86.20 86.50 84.35 88.75 932,336 81,238,691 87.135 86.50 86.20 86.50 84.35 88.75 932,336 87.135 0.06%
2025-11-18 0 86.45 86.25 86.45 77.85 86.75 2,219,969 185,408,311 83.518 86.45 86.25 86.45 77.85 86.75 2,219,969 83.518 7.52%
2025-11-17 0 80.40 80.00 80.40 78.35 83.80 748,450 60,049,846 80.232 80.40 80.00 80.40 78.35 83.80 748,450 80.232 0.31%
2025-11-14 0 80.15 80.15 80.50 79.35 83.60 957,300 77,775,777 81.245 80.15 80.15 80.50 79.35 83.60 957,300 81.245 -4.47%
2025-11-13 0 83.90 83.60 83.90 77.50 83.90 806,820 66,023,075 81.831 83.90 83.60 83.90 77.50 83.90 806,820 81.831 7.77%
2025-11-12 0 77.85 77.65 77.85 77.05 80.40 1,285,261 100,324,410 78.058 77.85 77.65 77.85 77.05 80.40 1,285,261 78.058 -3.11%
2025-11-11 0 80.35 80.20 80.40 80.00 87.55 1,121,556 93,331,646 83.216 80.35 80.20 80.40 80.00 87.55 1,121,556 83.216 -4.35%
2025-11-10 0 84.00 84.00 84.15 82.10 89.90 2,659,273 227,305,639 85.477 84.00 84.00 84.15 82.10 89.90 2,659,273 85.477 7.55%
2025-11-07 0 78.10 78.10 78.30 77.00 82.20 700,135 54,620,362 78.014 78.10 78.10 78.30 77.00 82.20 700,135 78.014 -4.99%
2025-11-06 0 82.20 82.20 82.35 78.50 84.65 1,152,100 93,533,338 81.185 82.20 82.20 82.35 78.50 84.65 1,152,100 81.185 5.12%
2025-11-05 0 78.20 78.20 78.25 72.10 78.80 918,979 70,080,241 76.259 78.20 78.20 78.25 72.10 78.80 918,979 76.259 2.09%
2025-11-04 0 76.60 76.55 76.60 76.45 83.20 1,467,103 114,798,998 78.249 76.60 76.55 76.60 76.45 83.20 1,467,103 78.249 -8.26%
2025-11-03 0 83.50 83.50 83.60 81.80 84.50 1,747,300 145,381,685 83.204 83.50 83.50 83.60 81.80 84.50 1,747,300 83.204 1.83%
2025-10-31 0 82.00 82.00 82.05 78.50 88.80 3,254,066 269,917,452 82.948 82.00 82.00 82.05 78.50 88.80 3,254,066 82.948 -7.66%
2025-10-30 0 88.80 88.30 88.80 87.65 96.00 4,751,265 433,018,394 91.138 88.80 88.30 88.80 87.65 96.00 4,751,265 91.137 -3.69%
2025-10-28 0 92.20 92.05 92.20 90.20 109.0 28,849,222 2,793,073,085 96.816 92.20 92.05 92.20 90.20 109.0 28,849,222 96.816

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top