InnoScience (Suzhou) Technology Holding Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02577 | 2024-12-30 |
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 | 3 | 67.55 | 67.55 | 67.65 | 626,065,775 | 67.55 | 67.55 | 67.65 | 67.40 | 74.70 | 8,798,415 | 71.157 | -4.99% |
| 2025-12-19 | 0 | 5 | 71.10 | 71.10 | 71.20 | 1,014,802,819 | 71.10 | 71.10 | 71.20 | 69.50 | 80.80 | 13,974,166 | 72.620 | -12.00% |
| 2025-12-12 | 0 | 5 | 80.80 | 80.70 | 80.80 | 2,139,951,653 | 80.80 | 80.70 | 80.80 | 75.95 | 89.75 | 25,955,437 | 82.447 | -0.06% |
| 2025-12-05 | 0 | 5 | 80.85 | 80.80 | 80.85 | 1,766,291,378 | 80.85 | 80.80 | 80.85 | 69.05 | 83.15 | 22,980,639 | 76.860 | 17.69% |
| 2025-11-28 | 0 | 5 | 68.70 | 68.70 | 68.85 | 722,518,527 | 68.70 | 68.70 | 68.85 | 67.65 | 72.10 | 10,350,898 | 69.802 | -1.36% |
| 2025-11-21 | 0 | 5 | 69.65 | 69.65 | 70.00 | 1,544,792,196 | 69.65 | 69.65 | 70.00 | 69.40 | 81.00 | 20,491,646 | 75.386 | -4.98% |
| 2025-11-14 | 0 | 5 | 73.30 | 73.25 | 73.30 | 1,133,596,660 | 73.30 | 73.25 | 73.30 | 71.75 | 77.90 | 15,349,600 | 73.852 | -2.91% |
| 2025-11-07 | 0 | 5 | 75.50 | 75.50 | 75.55 | 1,402,874,825 | 75.50 | 75.50 | 75.55 | 71.70 | 81.40 | 18,324,668 | 76.557 | -3.76% |
| 2025-10-31 | 0 | 4 | 78.45 | 78.45 | 78.60 | 2,949,213,438 | 78.45 | 78.45 | 78.60 | 71.80 | 86.05 | 37,086,770 | 79.522 | 11.59% |
| 2025-10-24 | 0 | 5 | 70.30 | 70.30 | 70.35 | 1,784,869,989 | 70.30 | 70.30 | 70.35 | 65.65 | 74.95 | 25,343,615 | 70.427 | -2.43% |
| 2025-10-17 | 0 | 5 | 72.05 | 72.05 | 72.10 | 2,687,790,224 | 72.05 | 72.05 | 72.10 | 71.00 | 91.80 | 33,544,613 | 80.126 | -7.57% |
| 2025-10-10 | 0 | 4 | 77.95 | 77.95 | 78.00 | 1,159,812,586 | 77.95 | 77.95 | 78.00 | 76.05 | 92.00 | 14,143,800 | 82.001 | -15.13% |
| 2025-10-03 | 0 | 4 | 91.85 | 91.85 | 91.90 | 850,199,215 | 91.85 | 91.85 | 91.90 | 82.20 | 92.90 | 9,737,518 | 87.312 | 9.54% |
| 2025-09-26 | 0 | 5 | 83.85 | 83.00 | 83.85 | 2,449,943,356 | 83.85 | 83.00 | 83.85 | 82.20 | 101.0 | 26,882,839 | 91.134 | -14.70% |
| 2025-09-19 | 0 | 5 | 98.30 | 98.20 | 98.30 | 2,776,189,461 | 98.30 | 98.20 | 98.30 | 95.10 | 103.7 | 28,246,906 | 98.283 | -1.31% |
| 2025-09-12 | 0 | 5 | 99.60 | 99.60 | 100.0 | 3,337,300,623 | 99.60 | 99.60 | 100.0 | 92.00 | 104.3 | 33,717,451 | 98.978 | 0.25% |
| 2025-09-05 | 0 | 5 | 99.35 | 99.35 | 99.40 | 5,795,453,912 | 99.35 | 99.35 | 99.40 | 84.10 | 106.1 | 59,941,491 | 96.685 | 14.79% |
| 2025-08-29 | 0 | 5 | 86.55 | 86.55 | 86.60 | 4,370,857,938 | 86.55 | 86.55 | 86.60 | 70.00 | 94.50 | 52,279,436 | 83.606 | 7.12% |
| 2025-08-22 | 0 | 5 | 80.80 | 80.80 | 80.85 | 4,253,306,316 | 80.80 | 80.80 | 80.85 | 72.80 | 86.70 | 53,474,268 | 79.539 | -0.31% |
| 2025-08-15 | 0 | 5 | 81.05 | 81.00 | 81.05 | 4,804,631,491 | 81.05 | 81.00 | 81.05 | 63.80 | 83.40 | 68,724,335 | 69.912 | 21.15% |
| 2025-08-08 | 0 | 5 | 66.90 | 66.85 | 66.90 | 12,287,035,000 | 66.90 | 66.85 | 66.90 | 59.00 | 79.20 | 177,383,900 | 69.268 | 16.15% |
| 2025-08-01 | 0 | 5 | 57.60 | 57.60 | 57.65 | 4,953,073,031 | 57.60 | 57.60 | 57.65 | 41.10 | 72.00 | 85,260,732 | 58.093 | 31.51% |
| 2025-07-25 | 0 | 5 | 43.80 | 43.80 | 43.95 | 669,011,111 | 43.80 | 43.80 | 43.95 | 41.65 | 47.10 | 15,010,996 | 44.568 | -5.30% |
| 2025-07-18 | 0 | 5 | 46.25 | 46.25 | 46.30 | 855,626,829 | 46.25 | 46.25 | 46.30 | 36.70 | 48.50 | 20,376,704 | 41.990 | 25.34% |
| 2025-07-11 | 0 | 5 | 36.90 | 36.90 | 36.95 | 309,636,521 | 36.90 | 36.90 | 36.95 | 36.70 | 39.25 | 8,204,850 | 37.738 | -4.53% |
| 2025-07-04 | 0 | 4 | 38.65 | 38.65 | 38.70 | 408,312,226 | 38.65 | 38.65 | 38.70 | 35.50 | 41.50 | 10,774,720 | 37.895 | 9.49% |
| 2025-06-27 | 0 | 5 | 35.30 | 35.30 | 35.40 | 126,915,455 | 35.30 | 35.30 | 35.40 | 34.45 | 37.00 | 3,534,562 | 35.907 | 0.86% |
| 2025-06-20 | 0 | 5 | 35.00 | 34.85 | 35.00 | 126,140,573 | 35.00 | 34.85 | 35.00 | 34.55 | 37.30 | 3,516,700 | 35.869 | -5.41% |
| 2025-06-13 | 0 | 5 | 37.00 | 37.00 | 37.20 | 397,478,012 | 37.00 | 37.00 | 37.20 | 34.85 | 38.35 | 10,834,400 | 36.687 | 6.94% |
| 2025-06-06 | 0 | 5 | 34.60 | 34.60 | 34.65 | 164,045,692 | 34.60 | 34.60 | 34.65 | 34.10 | 35.80 | 4,699,300 | 34.909 | -2.81% |
| 2025-05-30 | 0 | 5 | 35.60 | 35.45 | 35.60 | 401,318,605 | 35.60 | 35.45 | 35.60 | 35.25 | 40.35 | 10,839,700 | 37.023 | -7.53% |
| 2025-05-23 | 0 | 5 | 38.50 | 38.45 | 38.50 | 1,073,277,298 | 38.50 | 38.45 | 38.50 | 34.00 | 44.20 | 26,957,240 | 39.814 | 10.32% |
| 2025-05-16 | 0 | 5 | 34.90 | 34.75 | 34.90 | 249,200,945 | 34.90 | 34.75 | 34.90 | 34.65 | 40.45 | 6,674,400 | 37.337 | -7.06% |
| 2025-05-09 | 0 | 4 | 37.55 | 37.45 | 37.55 | 138,892,626 | 37.55 | 37.45 | 37.55 | 37.00 | 39.15 | 3,664,300 | 37.904 | -3.22% |
| 2025-05-02 | 0 | 4 | 38.80 | 38.40 | 38.80 | 124,746,005 | 38.80 | 38.40 | 38.80 | 37.00 | 40.10 | 3,247,300 | 38.415 | 0.78% |
| 2025-04-25 | 0 | 4 | 38.50 | 38.50 | 38.55 | 110,108,530 | 38.50 | 38.50 | 38.55 | 36.80 | 40.00 | 2,890,800 | 38.089 | 3.36% |
| 2025-04-17 | 0 | 4 | 37.25 | 37.25 | 37.30 | 198,748,865 | 37.25 | 37.25 | 37.30 | 34.80 | 43.00 | 5,170,700 | 38.438 | -8.25% |
| 2025-04-11 | 0 | 5 | 40.60 | 40.60 | 40.75 | 283,252,561 | 40.60 | 40.60 | 40.75 | 31.60 | 43.50 | 7,477,560 | 37.880 | -2.64% |
| 2025-04-03 | 0 | 4 | 41.70 | 41.70 | 41.85 | 175,778,145 | 41.70 | 41.70 | 41.85 | 40.75 | 48.80 | 3,993,100 | 44.020 | -10.99% |
| 2025-03-28 | 0 | 5 | 46.85 | 46.85 | 46.90 | 246,122,760 | 46.85 | 46.85 | 46.90 | 45.75 | 60.20 | 4,798,000 | 51.297 | -15.81% |
| 2025-03-21 | 0 | 5 | 55.65 | 55.60 | 55.65 | 531,373,392 | 55.65 | 55.60 | 55.65 | 47.35 | 67.60 | 9,146,680 | 58.095 | 16.67% |
| 2025-03-14 | 0 | 5 | 47.70 | 47.70 | 47.80 | 193,338,617 | 47.70 | 47.70 | 47.80 | 45.45 | 59.95 | 3,789,000 | 51.026 | -15.50% |
| 2025-03-07 | 0 | 5 | 56.45 | 56.15 | 56.45 | 39,928,150 | 56.45 | 56.15 | 56.45 | 50.10 | 59.50 | 733,800 | 54.413 | 6.51% |
| 2025-02-28 | 0 | 5 | 53.00 | 53.00 | 53.10 | 87,301,057 | 53.00 | 53.00 | 53.10 | 51.50 | 65.50 | 1,505,600 | 57.984 | -18.34% |
| 2025-02-21 | 0 | 5 | 64.90 | 64.05 | 64.90 | 95,711,808 | 64.90 | 64.05 | 64.90 | 47.70 | 65.30 | 1,679,485 | 56.989 | 34.93% |
| 2025-02-14 | 0 | 5 | 48.10 | 47.45 | 48.10 | 40,953,830 | 48.10 | 47.45 | 48.10 | 43.50 | 48.50 | 913,700 | 44.822 | 1.26% |
| 2025-02-07 | 0 | 5 | 47.50 | 47.20 | 47.50 | 46,094,661 | 47.50 | 47.20 | 47.50 | 37.60 | 48.40 | 1,084,420 | 42.506 | 21.33% |
| 2025-01-28 | 0 | 2 | 39.15 | 39.10 | 39.15 | 117,752,560 | 39.15 | 39.10 | 39.15 | 36.05 | 43.00 | 3,185,700 | 36.963 | -6.79% |
| 2025-01-24 | 0 | 5 | 42.00 | 42.00 | 42.10 | 45,098,057 | 42.00 | 42.00 | 42.10 | 37.50 | 43.80 | 1,118,700 | 40.313 | 9.09% |
| 2025-01-17 | 0 | 5 | 38.50 | 38.30 | 38.50 | 84,962,482 | 38.50 | 38.30 | 38.50 | 33.55 | 41.60 | 2,295,100 | 37.019 | 10.00% |
| 2025-01-10 | 0 | 5 | 35.00 | 34.90 | 35.00 | 47,690,177 | 35.00 | 34.90 | 35.00 | 30.55 | 36.75 | 1,459,380 | 32.678 | 14.01% |
| 2025-01-03 | 0 | 4 | 30.70 | 30.70 | 30.75 | 127,372,522 | 30.70 | 30.70 | 30.75 | 30.55 | 34.00 | 4,051,180 | 31.441 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy