Bama Tea Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06980  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 32.26 32.24 32.26 32.10 33.50 19,400 628,156 32.379 32.26 32.24 32.26 32.10 33.50 19,400 32.379 -3.70%
2025-12-23 0 33.50 33.22 33.50 32.68 33.50 59,000 1,945,608 32.976 33.50 33.22 33.50 32.68 33.50 59,000 32.976 2.51%
2025-12-22 0 32.68 32.68 32.96 32.30 36.28 109,700 3,697,478 33.705 32.68 32.68 32.96 32.30 36.28 109,700 33.705 -7.16%
2025-12-19 0 35.20 34.50 35.20 32.06 35.30 101,100 3,414,306 33.772 35.20 34.50 35.20 32.06 35.30 101,100 33.772 7.32%
2025-12-18 0 32.80 32.48 32.80 32.14 34.30 134,000 4,396,005 32.806 32.80 32.48 32.80 32.14 34.30 134,000 32.806 -4.04%
2025-12-17 0 34.18 33.90 34.18 33.72 35.72 145,300 5,004,163 34.440 34.18 33.90 34.18 33.72 35.72 145,300 34.440 -4.26%
2025-12-16 0 35.70 35.50 35.70 35.00 37.98 147,300 5,275,682 35.816 35.70 35.50 35.70 35.00 37.98 147,300 35.816 -6.00%
2025-12-15 0 37.98 37.70 37.98 37.56 39.20 66,100 2,523,480 38.177 37.98 37.70 37.98 37.56 39.20 66,100 38.177 -1.35%
2025-12-12 0 38.50 38.24 38.50 37.28 38.96 61,500 2,350,673 38.222 38.50 38.24 38.50 37.28 38.96 61,500 38.222 2.34%
2025-12-11 0 37.62 37.60 37.62 37.32 39.00 129,200 4,893,716 37.877 37.62 37.60 37.62 37.32 39.00 129,200 37.877 -4.47%
2025-12-10 0 39.38 39.30 39.38 38.70 40.60 65,700 2,588,727 39.402 39.38 39.30 39.38 38.70 40.60 65,700 39.402 -2.43%
2025-12-09 0 40.36 40.02 40.36 37.88 40.60 132,200 5,244,208 39.669 40.36 40.02 40.36 37.88 40.60 132,200 39.669 4.18%
2025-12-08 0 38.74 38.72 38.82 37.72 40.02 340,400 13,100,296 38.485 38.74 38.72 38.82 37.72 40.02 340,400 38.485 -3.15%
2025-12-05 0 40.00 39.96 40.00 39.96 42.58 289,800 11,793,554 40.696 40.00 39.96 40.00 39.96 42.58 289,800 40.695 -6.02%
2025-12-04 0 42.56 42.56 43.26 39.58 45.48 483,400 20,349,390 42.096 42.56 42.56 43.26 39.58 45.48 483,400 42.096 -1.71%
2025-12-03 0 43.30 43.28 43.30 42.80 49.54 330,800 14,868,821 44.948 43.30 43.28 43.30 42.80 49.54 330,800 44.948 -10.24%
2025-12-02 0 48.24 48.22 48.40 48.24 50.30 151,900 7,447,072 49.026 48.24 48.22 48.40 48.24 50.30 151,900 49.026 -3.21%
2025-12-01 0 49.84 49.84 50.20 49.52 52.25 114,800 5,760,738 50.181 49.84 49.84 50.20 49.52 52.25 114,800 50.181 -3.60%
2025-11-28 0 51.70 51.40 51.80 49.98 52.85 116,600 5,968,353 51.187 51.70 51.40 51.80 49.98 52.85 116,600 51.187 -1.52%
2025-11-27 0 52.50 52.10 52.70 52.00 54.35 71,200 3,753,817 52.722 52.50 52.10 52.70 52.00 54.35 71,200 52.722 -0.76%
2025-11-26 0 52.90 52.90 53.00 52.85 57.55 79,900 4,309,900 53.941 52.90 52.90 53.00 52.85 57.55 79,900 53.941 -4.86%
2025-11-25 0 55.60 55.60 55.90 55.05 58.00 67,200 3,774,950 56.175 55.60 55.60 55.90 55.05 58.00 67,200 56.175 -2.46%
2025-11-24 0 57.00 57.00 57.35 57.00 59.00 49,000 2,831,765 57.791 57.00 57.00 57.35 57.00 59.00 49,000 57.791 0.88%
2025-11-21 0 56.50 56.50 56.75 55.10 57.95 61,800 3,478,248 56.282 56.50 56.50 56.75 55.10 57.95 61,800 56.282 -2.59%
2025-11-20 0 58.00 57.65 58.00 56.80 59.00 70,800 4,104,510 57.973 58.00 57.65 58.00 56.80 59.00 70,800 57.973 1.67%
2025-11-19 0 57.05 57.05 57.50 56.90 59.60 144,464 8,385,385 58.045 57.05 57.05 57.50 56.90 59.60 144,464 58.045 -0.61%
2025-11-18 0 57.40 57.40 57.80 52.35 61.35 229,300 13,019,110 56.778 57.40 57.40 57.80 52.35 61.35 229,300 56.778 -7.49%
2025-11-17 0 62.05 62.05 62.35 60.65 68.00 300,700 19,025,905 63.272 62.05 62.05 62.35 60.65 68.00 300,700 63.272 -11.29%
2025-11-14 0 69.95 69.95 70.50 67.30 75.40 594,740 41,962,132 70.555 69.95 69.95 70.50 67.30 75.40 594,740 70.555 -1.41%
2025-11-13 0 70.95 70.90 70.95 61.35 72.20 952,860 65,126,634 68.349 70.95 70.90 70.95 61.35 72.20 952,860 68.349 15.65%
2025-11-12 0 61.35 61.00 61.35 51.00 68.00 1,160,840 67,972,747 58.555 61.35 61.00 61.35 51.00 68.00 1,160,840 58.555 18.44%
2025-11-11 0 51.80 51.80 51.85 49.22 52.80 502,200 25,450,311 50.678 51.80 51.80 51.85 49.22 52.80 502,200 50.678 -1.99%
2025-11-10 0 52.85 52.85 52.90 51.10 60.00 475,600 25,980,790 54.627 52.85 52.85 52.90 51.10 60.00 475,600 54.627 -9.66%
2025-11-07 0 58.50 58.45 58.50 57.40 65.00 404,200 24,272,130 60.050 58.50 58.45 58.50 57.40 65.00 404,200 60.050 -8.59%
2025-11-06 0 64.00 64.00 64.20 61.85 73.90 551,700 35,784,122 64.862 64.00 64.00 64.20 61.85 73.90 551,700 64.862 -12.33%
2025-11-05 0 73.00 73.00 73.05 72.05 83.95 353,200 27,022,109 76.507 73.00 73.00 73.05 72.05 83.95 353,200 76.507 -7.59%
2025-11-04 0 79.00 79.00 79.10 73.10 87.60 570,300 45,036,515 78.970 79.00 79.00 79.10 73.10 87.60 570,300 78.970 -9.92%
2025-11-03 0 87.70 87.60 87.70 85.00 98.25 231,400 21,248,600 91.826 87.70 87.60 87.70 85.00 98.25 231,400 91.826 -4.05%
2025-10-31 0 91.40 91.35 91.45 87.75 101.0 633,168 59,488,672 93.954 91.40 91.35 91.45 87.75 101.0 633,168 93.954 -4.94%
2025-10-30 0 96.15 96.15 96.50 93.35 115.0 991,047 101,102,726 102.02 96.15 96.15 96.50 93.35 115.0 991,047 102.02 3.00%
2025-10-28 0 93.35 93.30 93.35 80.00 97.90 4,215,100 355,297,541 84.292 93.35 93.30 93.35 80.00 97.90 4,215,100 84.292

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top