7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,440.12

+238.59

+0.31%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

HKSE - Delayed Quote HKD

Shanghai Jiaoda Withub Information Industrial Company Limited (8205.HK)

0.216 +0.002 (+0.93%)

At close: October 30 at 2:51:29 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	0.204	0.216	0.204	0.216	0.216	136,000
Oct 29, 2026	0.236	0.236	0.214	0.214	0.214	12,000
Oct 28, 2026	0.270	0.270	0.200	0.220	0.220	256,000
Oct 27, 2026	0.275	0.275	0.275	0.275	0.275	-
Oct 26, 2026	0.275	0.275	0.275	0.275	0.275	-
Oct 23, 2026	0.275	0.275	0.275	0.275	0.275	-
Oct 22, 2026	0.275	0.275	0.275	0.275	0.275	-
Oct 21, 2026	0.275	0.275	0.275	0.275	0.275	-
Oct 20, 2026	0.315	0.335	0.310	0.310	0.310	164,000
Oct 16, 2026	0.270	0.280	0.270	0.280	0.280	28,000
Oct 15, 2026	0.260	0.280	0.250	0.280	0.280	148,000
Oct 14, 2026	0.275	0.335	0.270	0.280	0.280	428,000
Oct 13, 2026	0.270	0.270	0.270	0.270	0.270	-
Oct 12, 2026	0.340	0.365	0.320	0.320	0.320	276,000
Oct 9, 2026	0.400	0.400	0.400	0.400	0.400	-
Oct 8, 2026	0.400	0.400	0.400	0.400	0.400	-
Oct 7, 2026	0.335	0.415	0.335	0.405	0.405	152,000
Oct 6, 2026	0.330	0.385	0.330	0.365	0.365	180,000
Oct 5, 2026	0.320	0.410	0.320	0.410	0.410	156,000
Oct 2, 2026	0.430	0.430	0.350	0.350	0.350	84,000
Sep 30, 2026	0.365	0.445	0.360	0.380	0.380	96,000
Sep 29, 2026	0.315	0.470	0.315	0.405	0.405	240,000
Sep 28, 2026	0.315	0.400	0.315	0.355	0.355	176,000
Sep 25, 2026	0.410	0.410	0.410	0.410	0.410	-
Sep 24, 2026	0.390	0.410	0.275	0.410	0.410	180,000
Sep 23, 2026	0.250	0.420	0.250	0.400	0.400	284,000
Sep 22, 2026	0.330	0.330	0.330	0.330	0.330	-
Sep 21, 2026	0.330	0.330	0.330	0.330	0.330	-
Sep 18, 2026	0.270	0.350	0.270	0.330	0.330	152,000
Sep 17, 2026	0.285	0.285	0.285	0.285	0.285	-
Sep 16, 2026	0.285	0.285	0.285	0.285	0.285	-
Sep 15, 2026	0.275	0.275	0.250	0.285	0.285	24,000
Sep 14, 2026	0.320	0.320	0.320	0.320	0.320	-
Sep 11, 2026	0.320	0.320	0.320	0.320	0.320	-
Sep 10, 2026	0.320	0.320	0.320	0.320	0.320	-
Sep 9, 2026	0.320	0.320	0.320	0.320	0.320	-
Sep 8, 2026	0.320	0.320	0.320	0.320	0.320	-
Sep 7, 2026	0.380	0.380	0.380	0.380	0.380	-
Sep 4, 2026	0.300	0.300	0.300	0.300	0.300	-
Sep 3, 2026	0.300	0.300	0.300	0.300	0.300	-
Sep 2, 2026	0.300	0.300	0.300	0.300	0.300	-
Sep 1, 2026	0.320	0.320	0.320	0.320	0.320	4,000
Aug 31, 2026	0.350	0.350	0.350	0.350	0.350	-
Aug 28, 2026	0.350	0.350	0.350	0.350	0.350	-
Aug 27, 2026	0.350	0.350	0.350	0.350	0.350	-
Aug 26, 2026	0.200	0.425	0.200	0.350	0.350	44,000
Aug 25, 2026	0.400	0.400	0.400	0.400	0.400	-
Aug 24, 2026	0.180	0.390	0.180	0.330	0.330	172,000
Aug 21, 2026	0.415	0.415	0.415	0.415	0.415	-
Aug 20, 2026	0.430	0.430	0.430	0.420	0.420	44,000
Aug 19, 2026	0.430	0.430	0.430	0.430	0.430	-
Aug 18, 2026	0.430	0.430	0.430	0.430	0.430	-
Aug 17, 2026	0.200	0.430	0.200	0.430	0.430	136,000
Aug 14, 2026	0.390	0.390	0.390	0.390	0.390	-
Aug 13, 2026	0.390	0.390	0.390	0.390	0.390	-
Aug 12, 2026	0.390	0.390	0.390	0.390	0.390	-
Aug 11, 2026	0.390	0.390	0.390	0.390	0.390	-
Aug 10, 2026	0.390	0.390	0.390	0.390	0.390	-
Aug 7, 2026	0.410	0.410	0.410	0.410	0.410	-
Aug 6, 2026	0.410	0.410	0.410	0.410	0.410	-
Aug 5, 2026	0.410	0.410	0.410	0.410	0.410	-
Aug 4, 2026	0.410	0.410	0.410	0.410	0.410	-
Aug 3, 2026	0.420	0.420	0.420	0.420	0.420	-
Jul 31, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 30, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 29, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 28, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 27, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 24, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 23, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 22, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 21, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 20, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 17, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 16, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 15, 2026	0.390	0.390	0.390	0.390	0.390	-
Jul 14, 2026	0.390	0.390	0.390	0.390	0.390	4,000
Jul 13, 2026	0.385	0.385	0.385	0.385	0.385	4,000
Jul 10, 2026	0.445	0.450	0.445	0.440	0.440	68,000
Jul 9, 2026	0.395	0.395	0.395	0.395	0.395	-
Jul 8, 2026	0.395	0.395	0.395	0.395	0.395	-
Jul 7, 2026	0.395	0.395	0.395	0.395	0.395	-
Jul 6, 2026	0.395	0.395	0.395	0.395	0.395	-
Jul 3, 2026	0.395	0.395	0.395	0.395	0.395	-
Jul 2, 2026	0.395	0.395	0.395	0.395	0.395	-
Jun 30, 2026	0.395	0.395	0.395	0.395	0.395	-
Jun 29, 2026	0.395	0.395	0.395	0.395	0.395	-
Jun 26, 2026	0.405	0.405	0.405	0.405	0.405	-
Jun 25, 2026	0.300	0.390	0.300	0.340	0.340	280,000
Jun 24, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 23, 2026	0.255	0.255	0.255	0.255	0.255	40,000
Jun 22, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 18, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 17, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 16, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 15, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 12, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 11, 2026	0.255	0.255	0.255	0.255	0.255	-
Jun 10, 2026	0.260	0.260	0.240	0.255	0.255	16,000
Jun 9, 2026	0.300	0.300	0.300	0.300	0.300	-
Jun 8, 2026	0.300	0.300	0.300	0.300	0.300	-
Jun 5, 2026	0.300	0.300	0.300	0.300	0.300	-
Jun 4, 2026	0.300	0.300	0.300	0.300	0.300	-
Jun 3, 2026	0.300	0.300	0.300	0.300	0.300	-
Jun 2, 2026	0.300	0.300	0.300	0.300	0.300	-
Jun 1, 2026	0.300	0.300	0.300	0.300	0.300	-
May 29, 2026	0.300	0.300	0.300	0.300	0.300	-
May 28, 2026	0.300	0.300	0.300	0.300	0.300	-
May 27, 2026	0.300	0.300	0.300	0.300	0.300	-
May 26, 2026	0.300	0.300	0.300	0.300	0.300	-
May 22, 2026	0.300	0.300	0.300	0.300	0.300	-
May 21, 2026	0.300	0.300	0.300	0.300	0.300	-
May 20, 2026	0.300	0.300	0.300	0.300	0.300	-
May 19, 2026	0.200	0.300	0.200	0.300	0.300	112,000
May 18, 2026	0.390	0.390	0.390	0.390	0.390	-
May 15, 2026	0.390	0.390	0.390	0.390	0.390	-
May 14, 2026	0.395	0.395	0.395	0.395	0.395	-
May 13, 2026	0.395	0.400	0.395	0.395	0.395	108,000
May 12, 2026	0.350	0.350	0.350	0.350	0.350	-
May 11, 2026	0.203	0.400	0.203	0.350	0.350	76,000
May 8, 2026	0.330	0.330	0.330	0.330	0.330	-
May 7, 2026	0.325	0.330	0.325	0.330	0.330	24,000
May 6, 2026	0.320	0.320	0.320	0.320	0.320	-
May 5, 2026	0.320	0.320	0.320	0.320	0.320	-
May 4, 2026	0.320	0.320	0.320	0.320	0.320	-
Apr 30, 2026	0.335	0.335	0.335	0.335	0.335	-
Apr 29, 2026	0.335	0.335	0.335	0.335	0.335	-
Apr 28, 2026	0.335	0.335	0.335	0.335	0.335	-
Apr 27, 2026	0.335	0.335	0.335	0.335	0.335	-
Apr 24, 2026	0.335	0.335	0.335	0.335	0.335	-
Apr 23, 2026	0.305	0.370	0.305	0.370	0.370	52,000
Apr 22, 2026	0.315	0.320	0.315	0.320	0.320	8,000
Apr 21, 2026	0.300	0.300	0.300	0.300	0.300	-
Apr 20, 2026	0.300	0.300	0.300	0.300	0.300	24,000
Apr 17, 2026	0.300	0.300	0.300	0.300	0.300	-
Apr 16, 2026	0.305	0.310	0.300	0.305	0.305	80,000
Apr 15, 2026	0.355	0.400	0.305	0.305	0.305	196,000
Apr 14, 2026	0.130	0.330	0.130	0.330	0.330	20,000
Apr 13, 2026	0.320	0.320	0.320	0.320	0.320	-
Apr 10, 2026	0.320	0.320	0.320	0.320	0.320	8,000
Apr 9, 2026	0.325	0.325	0.325	0.325	0.325	4,000
Apr 8, 2026	0.330	0.330	0.330	0.330	0.330	-
Apr 2, 2026	0.330	0.330	0.330	0.330	0.330	-
Apr 1, 2026	0.430	0.430	0.430	0.430	0.430	-
Mar 31, 2026	0.430	0.430	0.430	0.430	0.430	-
Mar 30, 2026	0.430	0.430	0.430	0.430	0.430	-
Mar 27, 2026	0.370	0.470	0.370	0.440	0.440	32,000
Mar 26, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 25, 2026	0.330	0.330	0.330	0.330	0.330	4,000
Mar 24, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 23, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 20, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 19, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 18, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 17, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 16, 2026	0.330	0.330	0.330	0.330	0.330	-
Mar 13, 2026	0.350	0.350	0.325	0.330	0.330	192,000
Mar 12, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 11, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 10, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 9, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 6, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 5, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 4, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 3, 2026	0.395	0.395	0.395	0.395	0.395	-
Mar 2, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 27, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 26, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 25, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 24, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 23, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 20, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 16, 2026	0.395	0.395	0.395	0.395	0.395	-
Feb 13, 2026	0.410	0.410	0.410	0.410	0.410	-
Feb 12, 2026	0.400	0.400	0.400	0.400	0.400	-
Feb 11, 2026	0.390	0.390	0.390	0.390	0.390	-
Feb 10, 2026	0.380	0.380	0.380	0.380	0.380	-
Feb 9, 2026	0.380	0.385	0.380	0.385	0.385	8,000
Feb 6, 2026	0.395	0.395	0.395	0.390	0.390	4,000
Feb 5, 2026	0.415	0.415	0.415	0.415	0.415	-
Feb 4, 2026	0.415	0.415	0.415	0.415	0.415	-
Feb 3, 2026	0.415	0.415	0.415	0.415	0.415	-
Feb 2, 2026	0.425	0.425	0.425	0.425	0.425	-
Jan 30, 2026	0.425	0.425	0.425	0.425	0.425	-
Jan 29, 2026	0.445	0.445	0.445	0.445	0.445	-
Jan 28, 2026	0.445	0.445	0.445	0.445	0.445	-
Jan 27, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 26, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 23, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 22, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 21, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 20, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 19, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 16, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 15, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 14, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 13, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 12, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 9, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 8, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 7, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 6, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 5, 2026	0.460	0.460	0.460	0.460	0.460	-
Jan 2, 2026	0.440	0.440	0.440	0.440	0.440	-
Dec 31, 2025	0.440	0.440	0.440	0.440	0.440	-
Dec 30, 2025	0.440	0.440	0.440	0.440	0.440	-
Dec 29, 2025	0.440	0.440	0.440	0.440	0.440	-
Dec 24, 2025	0.440	0.440	0.440	0.440	0.440	-
Dec 23, 2025	0.410	0.450	0.410	0.440	0.440	184,000
Dec 22, 2025	0.400	0.400	0.400	0.400	0.400	-
Dec 19, 2025	0.380	0.380	0.380	0.380	0.380	-
Dec 18, 2025	0.380	0.380	0.380	0.380	0.380	-
Dec 17, 2025	0.400	0.400	0.380	0.380	0.380	104,000
Dec 16, 2025	0.395	0.400	0.395	0.400	0.400	168,000
Dec 15, 2025	0.365	0.365	0.365	0.365	0.365	-
Dec 12, 2025	0.365	0.365	0.365	0.365	0.365	-
Dec 11, 2025	0.360	0.360	0.360	0.360	0.360	8,000
Dec 10, 2025	0.390	0.390	0.390	0.390	0.390	-
Dec 9, 2025	0.390	0.390	0.390	0.390	0.390	-
Dec 8, 2025	0.390	0.390	0.390	0.390	0.390	-
Dec 5, 2025	0.390	0.390	0.390	0.390	0.390	8,000
Dec 4, 2025	0.390	0.390	0.390	0.390	0.390	-
Dec 3, 2025	0.390	0.390	0.390	0.390	0.390	-
Dec 2, 2025	0.390	0.390	0.390	0.390	0.390	-
Dec 1, 2025	0.390	0.390	0.390	0.390	0.390	-
Nov 28, 2025	0.390	0.390	0.390	0.390	0.390	-
Nov 27, 2025	0.390	0.390	0.390	0.390	0.390	-
Nov 26, 2025	0.390	0.390	0.390	0.390	0.390	-
Nov 25, 2025	0.390	0.390	0.390	0.390	0.390	4,000
Nov 24, 2025	0.410	0.410	0.390	0.390	0.390	44,000
Nov 21, 2025	0.410	0.410	0.410	0.410	0.410	-
Nov 20, 2025	0.435	0.435	0.435	0.435	0.435	4,000
Nov 19, 2025	0.495	0.495	0.495	0.495	0.495	-
Nov 18, 2025	0.495	0.495	0.495	0.495	0.495	-
Nov 17, 2025	0.495	0.495	0.495	0.495	0.495	-
Nov 14, 2025	0.495	0.495	0.495	0.495	0.495	52,000
Nov 13, 2025	0.400	0.450	0.400	0.450	0.450	168,000
Nov 12, 2025	0.390	0.395	0.390	0.395	0.395	80,000
Nov 11, 2025	0.450	0.450	0.450	0.450	0.450	28,000
Nov 10, 2025	0.455	0.455	0.455	0.455	0.455	-
Nov 7, 2025	0.455	0.455	0.455	0.455	0.455	-
Nov 6, 2025	0.415	0.465	0.415	0.455	0.455	20,000
Nov 5, 2025	0.500	0.500	0.500	0.500	0.500	-
Nov 4, 2025	0.465	0.465	0.465	0.465	0.465	-
Nov 3, 2025	0.465	0.465	0.465	0.465	0.465	-
Oct 31, 2025	0.465	0.470	0.465	0.465	0.465	44,000
Oct 30, 2025	0.450	0.450	0.450	0.450	0.450	8,000

Mobilize your Website

View Site in Mobile | Classic

Share by: