Shanghai INT Medical Instruments Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01501  2019-11-08    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 30.80 29.90 30.80 14,675,524 30.80 29.90 30.80 29.70 31.06 483,800 30.334 2.60%
2025-11-28 0 20 30.02 30.00 30.02 21,320,408 30.02 30.00 30.02 29.50 31.50 708,000 30.114 -4.15%
2025-10-31 0 20 31.32 30.26 31.32 23,588,824 31.32 30.26 31.32 29.00 32.04 772,800 30.524 -2.79%
2025-09-30 0 22 32.22 32.22 32.30 18,949,802 32.22 32.22 32.30 29.52 35.00 599,600 31.604 2.29%
2025-08-29 0 21 31.50 31.02 31.50 33,886,824 31.50 31.02 31.50 26.48 34.90 1,086,600 31.186 12.70%
2025-07-31 0 22 27.95 26.80 27.95 24,675,780 27.95 26.80 27.95 20.10 27.95 1,081,200 22.823 12.02%
2025-06-30 0 21 24.95 23.60 24.95 6,711,140 24.95 23.60 24.95 23.50 25.70 271,400 24.728 2.04%
2025-05-30 0 20 24.45 24.20 25.00 11,125,170 24.45 24.20 25.00 24.45 27.00 432,600 25.717 -7.74%
2025-04-30 0 19 26.50 26.50 26.65 16,098,265 26.50 26.50 26.65 25.35 28.50 598,100 26.916 -8.15%
2025-03-31 0 21 28.85 27.30 28.85 26,260,458 28.85 27.30 28.85 26.50 28.85 966,791 27.162 3.04%
2025-02-28 0 20 28.00 26.75 28.20 23,576,495 28.00 26.75 28.20 26.50 29.75 862,591 27.332 -5.88%
2025-01-28 0 19 29.75 28.90 29.90 19,666,050 29.75 28.90 29.90 26.00 29.75 719,200 27.344 2.76%
2024-12-31 0 20 28.95 28.95 29.95 31,857,010 28.95 28.95 29.95 26.85 28.95 1,161,800 27.420 6.24%
2024-11-29 0 21 27.25 27.25 27.80 31,004,390 27.25 27.25 27.80 26.80 29.45 1,109,800 27.937 -8.56%
2024-10-31 0 21 29.80 29.80 32.00 26,315,940 29.80 29.80 32.00 26.95 32.00 915,400 28.748 3.83%
2024-09-30 0 19 28.70 28.45 28.70 6,833,070 28.70 28.45 28.70 26.60 28.90 241,600 28.283 3.42%
2024-08-30 0 22 27.75 27.75 27.80 5,458,320 27.75 27.75 27.80 27.00 28.60 194,800 28.020 -1.77%
2024-07-31 0 22 28.25 27.85 28.25 5,917,865 28.25 27.85 28.25 25.25 28.25 220,370 26.854 4.82%
2024-06-28 0 19 26.95 25.90 26.95 10,468,670 26.95 25.90 26.95 25.15 27.65 389,600 26.870 -2.18%
2024-05-31 0 21 27.55 27.00 27.55 9,305,330 27.55 27.00 27.55 26.80 27.84 340,152 27.356 -0.52%
2024-04-30 0 20 28.00 27.15 28.00 25,933,050 27.69 26.85 27.69 26.36 27.69 997,926 25.987 2.19%
2024-03-28 0 20 27.40 27.00 27.40 5,762,980 27.10 26.70 27.10 25.86 28.04 212,729 27.091 -1.79%
2024-02-29 0 19 27.90 27.00 27.90 3,585,180 27.59 26.70 27.59 26.80 27.84 130,832 27.403 -0.36%
2024-01-31 0 22 28.00 26.00 28.00 6,689,950 27.69 25.72 27.69 24.38 28.09 246,802 27.107 -2.10%
2023-12-29 0 19 28.60 28.60 30.00 4,825,550 28.29 28.29 29.67 26.51 28.29 176,533 27.335 4.76%
2023-11-30 0 22 27.30 27.30 27.70 7,738,745 27.00 27.00 27.40 26.70 28.09 281,280 27.513 -3.53%
2023-10-31 0 20 28.30 27.85 28.30 31,856,060 27.99 27.55 27.99 27.64 28.68 1,209,038 26.348 -3.74%
2023-09-29 0 19 29.40 27.55 29.40 5,753,830 29.08 27.25 29.08 26.70 29.08 206,663 27.842 5.19%
2023-08-31 0 23 27.95 27.60 27.95 9,081,690 27.64 27.30 27.64 24.78 27.69 337,495 26.909 3.52%
2023-07-31 0 20 27.00 26.00 27.00 10,068,384 26.70 25.72 26.70 22.95 27.20 404,749 24.876 4.65%
2023-06-30 0 21 25.80 24.70 25.80 13,072,950 25.52 24.43 25.52 23.44 28.63 509,579 25.654 -6.86%
2023-05-31 0 21 27.70 27.70 28.50 10,421,200 27.40 27.40 28.19 25.57 29.67 376,916 27.649 -1.14%
2023-04-28 0 17 28.30 26.95 28.30 19,119,640 27.71 26.39 27.71 24.53 27.71 732,587 26.099 7.40%
2023-03-31 0 23 26.35 25.50 26.40 12,320,345 25.80 24.97 25.85 23.01 27.22 469,942 26.217 -0.94%
2023-02-28 0 20 26.60 26.60 26.95 8,100,619 26.05 26.05 26.39 25.56 28.25 304,104 26.638 -1.48%
2023-01-31 0 18 27.00 27.00 27.30 12,200,520 26.44 26.44 26.73 24.29 28.01 458,301 26.621 -6.09%
2022-12-30 0 20 28.75 26.05 28.75 23,271,501 28.15 25.51 28.15 26.15 28.89 842,936 27.608 -0.35%
2022-11-30 0 22 28.85 28.30 28.85 33,603,117 28.25 27.71 28.25 25.46 30.31 1,212,013 27.725 7.45%
2022-10-31 0 20 26.85 26.00 26.85 27,839,000 26.29 25.46 26.29 24.04 26.49 1,076,721 25.855 7.62%
2022-09-30 0 21 24.95 24.30 24.95 29,129,010 24.43 23.80 24.43 22.91 27.37 1,126,350 25.861 -9.27%
2022-08-31 0 23 27.50 27.00 27.50 48,543,580 26.93 26.44 26.93 23.21 27.22 1,872,417 25.926 10.22%
2022-07-29 0 20 24.95 24.15 24.95 32,063,990 24.43 23.65 24.43 20.08 25.02 1,388,280 23.096 10.89%
2022-06-30 0 21 22.50 22.00 22.50 34,196,511 22.03 21.54 22.03 13.81 22.03 1,951,971 17.519 51.21%
2022-05-31 0 20 14.88 14.88 14.98 21,446,512 14.57 14.57 14.67 13.18 15.31 1,492,047 14.374 -2.41%
2022-04-29 0 18 15.60 15.32 15.60 20,531,636 14.93 14.66 14.93 14.36 15.60 1,356,752 15.133 -3.70%
2022-03-31 0 23 16.20 15.72 16.20 45,598,018 15.51 15.05 15.51 10.34 16.08 3,473,373 13.128 7.43%
2022-02-28 0 17 15.08 14.62 15.08 14,166,352 14.43 13.99 14.43 13.50 16.08 951,673 14.886 -9.37%
2022-01-31 0 21 16.64 16.64 17.00 31,218,492 15.93 15.93 16.27 14.38 22.73 1,761,395 17.724 -27.65%
2021-12-31 0 22 23.00 22.50 23.00 40,586,942 22.01 21.54 22.01 18.95 23.59 1,938,006 20.943 3.37%
2021-11-30 0 22 22.25 22.20 22.25 94,776,723 21.30 21.25 21.30 20.43 28.62 3,796,847 24.962 -23.14%
2021-10-29 0 18 28.95 28.80 28.95 60,755,498 27.71 27.57 27.71 18.76 27.71 2,606,936 23.305 37.86%
2021-09-30 0 21 21.00 21.00 21.35 64,821,595 20.10 20.10 20.43 19.72 27.23 2,791,469 23.221 -22.22%
2021-08-31 0 22 27.00 27.00 28.00 43,946,554 25.84 25.84 26.80 23.93 33.45 1,582,842 27.764 -16.28%
2021-07-30 0 21 32.25 31.95 32.25 107,935,205 30.87 30.58 30.87 30.15 37.62 3,157,953 34.179 -15.58%
2021-06-30 0 21 38.20 37.90 38.20 216,069,971 36.56 36.28 36.56 35.80 42.02 5,501,605 39.274 -9.91%
2021-05-31 0 20 42.40 42.40 42.60 164,280,299 40.58 40.58 40.77 25.11 42.88 4,892,075 33.581 33.84%
2021-04-30 0 19 32.00 31.55 32.10 76,674,936 30.32 29.90 30.42 27.67 32.88 2,534,432 30.253 4.23%
2021-03-31 0 23 30.70 30.35 30.70 178,252,435 29.09 28.76 29.09 25.68 41.55 5,653,085 31.532 -23.54%
2021-02-26 0 18 40.15 39.35 40.15 176,095,427 38.04 37.29 38.04 31.46 45.29 4,716,287 37.338 17.74%
2021-01-29 0 20 34.10 34.10 34.25 198,697,374 32.31 32.31 32.45 31.08 41.98 5,644,374 35.203 -16.63%
2020-12-31 0 22 40.90 40.75 41.00 70,612,114 38.75 38.61 38.85 37.14 45.67 1,759,139 40.140 5.55%
2020-11-30 0 21 38.75 38.75 38.80 107,978,687 36.72 36.72 36.77 35.01 44.87 2,749,872 39.267 -14.27%
2020-10-30 0 18 45.20 44.95 45.20 201,719,540 42.83 42.59 42.83 42.59 55.19 4,159,132 48.500 -3.83%
2020-09-30 0 22 47.00 46.90 47.00 191,847,429 44.54 44.44 44.54 41.98 61.50 3,891,045 49.305 -22.95%
2020-08-31 0 21 61.00 60.70 61.00 269,198,148 57.80 57.52 57.80 42.92 58.51 5,301,231 50.780 4.90%
2020-07-31 0 22 58.15 58.15 58.20 273,382,961 55.10 55.10 55.15 53.63 69.83 4,481,815 60.998 -9.70%
2020-06-30 0 21 64.40 64.10 64.60 239,398,996 61.02 60.74 61.21 51.17 62.73 4,224,036 56.675 15.00%
2020-05-29 0 20 56.00 56.00 59.50 506,027,251 53.06 53.06 56.38 34.75 55.67 10,925,191 46.317 42.46%
2020-04-29 0 19 39.45 39.05 39.45 155,335,921 37.25 36.87 37.25 34.27 39.94 4,128,908 37.622 4.92%
2020-03-31 0 22 37.60 37.60 37.70 152,042,542 35.50 35.50 35.60 27.38 38.19 4,535,358 33.524 -1.44%
2020-02-28 0 20 38.15 37.35 38.20 89,185,050 36.02 35.27 36.07 32.62 40.60 2,361,645 37.764 7.62%
2020-01-31 0 20 35.45 35.25 35.45 119,168,645 33.47 33.28 33.47 28.37 37.39 3,631,293 32.817 14.17%
2019-12-31 0 20 31.05 31.00 31.20 127,024,690 29.32 29.27 29.46 28.14 33.14 4,112,344 30.889 1.97%
2019-11-29 0 16 30.45 30.40 30.45 1,385,155,690 28.75 28.70 28.75 23.84 31.87 51,989,465 26.643

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top