Wuxi Lead Intelligent Equipment CO.,LTD. (0470) Price History

Daily open, high, low, close and volume for Wuxi Lead Intelligent Equipment CO.,LTD. (0470) from 2026-02-11 to 2026-10-09, newest first.

‹ 0470 price and chart

Date	Open	High	Low	Close	Volume
2026-10-09	HKD 29.18	HKD 30.46	HKD 27.46	HKD 27.48	9,595,400
2026-10-08	HKD 28.00	HKD 30.58	HKD 27.60	HKD 29.18	8,413,325
2026-10-07	HKD 26.80	HKD 27.38	HKD 26.64	HKD 27.24	272,600
2026-10-06	HKD 27.64	HKD 28.00	HKD 26.68	HKD 27.36	378,300
2026-10-05	HKD 27.60	HKD 27.66	HKD 27.00	HKD 27.64	285,500
2026-10-02	HKD 28.48	HKD 28.48	HKD 26.58	HKD 27.40	340,100
2026-09-30	HKD 27.68	HKD 28.80	HKD 26.36	HKD 28.48	5,107,320
2026-09-29	HKD 25.70	HKD 28.44	HKD 25.70	HKD 27.46	5,423,800
2026-09-28	HKD 26.04	HKD 26.92	HKD 25.48	HKD 25.50	764,700
2026-09-25	HKD 26.66	HKD 26.66	HKD 25.74	HKD 26.24	193,400
2026-09-24	HKD 27.62	HKD 27.82	HKD 26.84	HKD 26.90	608,357
2026-09-23	HKD 27.70	HKD 27.86	HKD 27.32	HKD 27.36	472,128
2026-09-22	HKD 27.76	HKD 28.50	HKD 27.46	HKD 27.46	877,800
2026-09-21	HKD 28.30	HKD 28.50	HKD 27.68	HKD 27.82	538,000
2026-09-18	HKD 27.98	HKD 28.16	HKD 27.52	HKD 28.16	578,800
2026-09-17	HKD 27.26	HKD 27.74	HKD 27.08	HKD 27.40	849,300
2026-09-16	HKD 28.50	HKD 28.86	HKD 26.88	HKD 27.40	1,573,510
2026-09-15	HKD 27.50	HKD 28.76	HKD 26.68	HKD 28.06	2,183,297
2026-09-14	HKD 26.00	HKD 27.56	HKD 26.00	HKD 26.94	959,810
2026-09-11	HKD 26.28	HKD 26.58	HKD 25.56	HKD 26.48	1,171,100
2026-09-10	HKD 27.62	HKD 27.68	HKD 26.60	HKD 26.60	814,685
2026-09-09	HKD 27.84	HKD 28.22	HKD 27.66	HKD 27.90	586,600
2026-09-08	HKD 28.60	HKD 28.60	HKD 27.58	HKD 27.66	1,104,200
2026-09-07	HKD 28.78	HKD 28.92	HKD 28.38	HKD 28.42	713,400
2026-09-04	HKD 28.92	HKD 29.38	HKD 28.48	HKD 28.50	941,010
2026-09-03	HKD 28.88	HKD 28.96	HKD 28.08	HKD 28.70	831,200
2026-09-02	HKD 30.04	HKD 30.04	HKD 28.22	HKD 28.50	1,876,400
2026-09-01	HKD 30.90	HKD 31.84	HKD 30.00	HKD 30.06	1,700,400
2026-08-31	HKD 30.64	HKD 31.76	HKD 30.18	HKD 31.60	2,215,000
2026-08-28	HKD 30.48	HKD 30.74	HKD 29.98	HKD 30.10	918,400
2026-08-27	HKD 30.40	HKD 30.86	HKD 29.56	HKD 30.22	1,559,984
2026-08-26	HKD 30.20	HKD 30.82	HKD 29.86	HKD 29.98	1,122,400
2026-08-25	HKD 31.88	HKD 31.88	HKD 30.08	HKD 30.20	1,201,992
2026-08-24	HKD 32.00	HKD 33.10	HKD 30.80	HKD 31.36	1,660,600
2026-08-21	HKD 30.20	HKD 31.72	HKD 30.20	HKD 31.34	1,010,652
2026-08-20	HKD 30.40	HKD 31.24	HKD 30.10	HKD 30.60	1,296,300
2026-08-19	HKD 32.30	HKD 32.30	HKD 30.04	HKD 30.40	1,714,300
2026-08-18	HKD 32.78	HKD 32.78	HKD 31.38	HKD 32.38	1,098,369
2026-08-17	HKD 32.18	HKD 32.28	HKD 31.68	HKD 32.08	1,412,900
2026-08-14	HKD 31.42	HKD 32.06	HKD 30.70	HKD 31.86	1,220,700
2026-08-13	HKD 31.86	HKD 32.14	HKD 31.20	HKD 31.28	1,849,200
2026-08-12	HKD 31.20	HKD 32.04	HKD 31.20	HKD 31.42	4,359,300
2026-08-11	HKD 31.26	HKD 33.04	HKD 31.04	HKD 31.38	2,260,800
2026-08-10	HKD 31.16	HKD 32.32	HKD 31.00	HKD 31.46	1,259,700
2026-08-07	HKD 31.02	HKD 31.50	HKD 30.46	HKD 31.14	1,507,200
2026-08-06	HKD 32.78	HKD 32.78	HKD 31.08	HKD 31.58	1,027,094
2026-08-05	HKD 30.72	HKD 32.56	HKD 30.10	HKD 32.54	1,389,534
2026-08-04	HKD 29.10	HKD 30.76	HKD 28.82	HKD 30.76	1,854,504
2026-08-03	HKD 28.30	HKD 29.10	HKD 27.98	HKD 29.10	462,369
2026-07-31	HKD 28.56	HKD 29.16	HKD 28.40	HKD 28.60	816,800
2026-07-30	HKD 28.50	HKD 29.00	HKD 27.54	HKD 28.20	1,677,192
2026-07-29	HKD 29.30	HKD 29.30	HKD 27.80	HKD 28.78	1,567,292
2026-07-28	HKD 29.92	HKD 29.98	HKD 28.50	HKD 28.80	1,257,500
2026-07-27	HKD 29.40	HKD 30.60	HKD 28.76	HKD 29.70	1,333,506
2026-07-24	HKD 29.82	HKD 29.82	HKD 28.74	HKD 28.82	585,514
2026-07-23	HKD 30.24	HKD 30.38	HKD 29.42	HKD 29.84	1,056,707
2026-07-22	HKD 30.50	HKD 30.50	HKD 28.98	HKD 29.24	1,163,277
2026-07-21	HKD 27.90	HKD 29.98	HKD 27.90	HKD 29.44	2,239,004
2026-07-20	HKD 27.10	HKD 28.58	HKD 27.00	HKD 27.70	1,718,952
2026-07-17	HKD 28.20	HKD 28.60	HKD 26.14	HKD 26.44	1,330,963
2026-07-16	HKD 28.24	HKD 28.68	HKD 27.60	HKD 28.20	743,993
2026-07-15	HKD 28.78	HKD 29.38	HKD 27.94	HKD 28.24	987,535
2026-07-14	HKD 27.98	HKD 28.96	HKD 26.40	HKD 28.96	2,650,079
2026-07-13	HKD 28.92	HKD 28.92	HKD 27.56	HKD 27.90	2,174,894
2026-07-10	HKD 30.30	HKD 30.50	HKD 28.90	HKD 28.96	1,443,457
2026-07-09	HKD 31.50	HKD 31.50	HKD 29.36	HKD 29.80	1,892,257
2026-07-08	HKD 30.26	HKD 33.30	HKD 30.26	HKD 30.80	2,958,359
2026-07-07	HKD 31.36	HKD 32.12	HKD 30.70	HKD 31.46	1,505,000
2026-07-06	HKD 32.40	HKD 33.38	HKD 31.40	HKD 31.58	975,456
2026-07-03	HKD 32.20	HKD 33.48	HKD 31.54	HKD 32.74	1,234,532
2026-07-02	HKD 32.22	HKD 32.90	HKD 31.10	HKD 31.68	2,089,100
2026-06-30	HKD 31.68	HKD 33.52	HKD 31.28	HKD 33.52	2,005,075
2026-06-29	HKD 31.04	HKD 31.56	HKD 29.90	HKD 31.48	2,038,900
2026-06-26	HKD 33.60	HKD 33.60	HKD 30.62	HKD 31.04	2,496,900
2026-06-25	HKD 35.54	HKD 35.54	HKD 33.36	HKD 33.52	1,917,700
2026-06-24	HKD 34.72	HKD 35.76	HKD 34.50	HKD 34.94	1,588,500
2026-06-23	HKD 38.00	HKD 38.40	HKD 34.50	HKD 34.70	3,067,370
2026-06-22	HKD 37.66	HKD 38.96	HKD 36.16	HKD 38.00	3,628,307
2026-06-18	HKD 41.82	HKD 41.82	HKD 37.76	HKD 37.86	3,894,990
2026-06-17	HKD 44.06	HKD 44.06	HKD 40.60	HKD 40.82	4,037,000
2026-06-16	HKD 39.70	HKD 44.06	HKD 39.36	HKD 43.48	10,089,797
2026-06-15	HKD 39.42	HKD 40.64	HKD 39.10	HKD 39.10	1,905,400
2026-06-12	HKD 39.96	HKD 41.36	HKD 39.32	HKD 39.82	942,681
2026-06-11	HKD 39.80	HKD 39.88	HKD 38.28	HKD 39.38	857,584
2026-06-10	HKD 42.70	HKD 42.70	HKD 38.96	HKD 40.16	1,249,200
2026-06-09	HKD 41.20	HKD 42.68	HKD 40.90	HKD 42.68	1,301,700
2026-06-08	HKD 43.06	HKD 43.06	HKD 40.54	HKD 41.24	950,000
2026-06-05	HKD 44.10	HKD 44.36	HKD 42.06	HKD 43.26	1,170,400
2026-06-04	HKD 45.98	HKD 46.00	HKD 43.14	HKD 43.86	1,845,700
2026-06-03	HKD 47.54	HKD 47.54	HKD 45.22	HKD 45.98	2,482,700
2026-06-02	HKD 48.54	HKD 48.54	HKD 45.06	HKD 46.90	3,224,721
2026-06-01	HKD 53.50	HKD 54.40	HKD 48.60	HKD 48.60	2,899,001
2026-05-29	HKD 53.45	HKD 56.10	HKD 50.95	HKD 52.70	2,147,521
2026-05-28	HKD 50.65	HKD 53.00	HKD 49.02	HKD 52.15	2,458,599
2026-05-27	HKD 49.00	HKD 52.50	HKD 49.00	HKD 51.00	1,290,943
2026-05-26	HKD 51.05	HKD 52.50	HKD 48.90	HKD 48.94	1,427,203
2026-05-22	HKD 51.55	HKD 53.20	HKD 51.50	HKD 52.50	905,054
2026-05-21	HKD 52.85	HKD 54.75	HKD 51.20	HKD 51.20	893,743
2026-05-20	HKD 49.66	HKD 54.20	HKD 49.66	HKD 52.90	1,431,490
2026-05-19	HKD 52.00	HKD 53.85	HKD 49.66	HKD 50.75	1,410,790
2026-05-18	HKD 53.40	HKD 54.80	HKD 50.95	HKD 52.70	1,129,388
2026-05-15	HKD 52.50	HKD 54.85	HKD 51.90	HKD 52.35	1,694,006
2026-05-14	HKD 55.50	HKD 56.25	HKD 51.85	HKD 52.50	1,405,420
2026-05-13	HKD 54.10	HKD 54.55	HKD 52.60	HKD 54.35	1,725,146
2026-05-12	HKD 59.80	HKD 59.80	HKD 53.15	HKD 53.15	2,597,400
2026-05-11	HKD 56.00	HKD 59.50	HKD 54.80	HKD 59.05	2,218,200
2026-05-08	HKD 57.20	HKD 57.25	HKD 53.85	HKD 54.50	1,532,850
2026-05-07	HKD 58.60	HKD 60.30	HKD 56.10	HKD 57.25	1,774,900
2026-05-06	HKD 54.60	HKD 58.65	HKD 53.30	HKD 58.00	3,116,781
2026-05-05	HKD 54.25	HKD 54.25	HKD 50.15	HKD 52.25	1,000,800
2026-05-04	HKD 60.00	HKD 61.85	HKD 53.25	HKD 54.25	1,966,460
2026-04-30	HKD 56.00	HKD 59.95	HKD 56.00	HKD 59.40	2,942,736
2026-04-29	HKD 52.20	HKD 59.50	HKD 52.20	HKD 56.55	3,265,744
2026-04-28	HKD 58.05	HKD 58.95	HKD 56.50	HKD 57.60	1,267,722
2026-04-27	HKD 57.15	HKD 59.60	HKD 56.25	HKD 58.00	1,319,414
2026-04-24	HKD 58.75	HKD 58.75	HKD 55.00	HKD 57.15	2,284,342
2026-04-23	HKD 58.95	HKD 59.40	HKD 56.55	HKD 57.90	2,244,809
2026-04-22	HKD 56.70	HKD 59.50	HKD 55.55	HKD 57.95	3,867,554
2026-04-21	HKD 53.30	HKD 61.25	HKD 52.90	HKD 56.70	7,462,056
2026-04-20	HKD 52.50	HKD 55.00	HKD 52.10	HKD 53.30	2,678,892
2026-04-17	HKD 51.00	HKD 52.50	HKD 50.00	HKD 51.60	2,688,700
2026-04-16	HKD 49.00	HKD 52.50	HKD 49.00	HKD 51.00	2,142,600
2026-04-15	HKD 49.60	HKD 50.95	HKD 48.52	HKD 48.84	1,083,800
2026-04-14	HKD 48.10	HKD 49.70	HKD 46.64	HKD 49.60	2,277,600
2026-04-13	HKD 48.56	HKD 48.66	HKD 47.44	HKD 48.10	1,275,600
2026-04-10	HKD 48.22	HKD 49.84	HKD 46.48	HKD 48.08	2,336,800
2026-04-09	HKD 47.70	HKD 48.38	HKD 45.00	HKD 47.70	1,541,396
2026-04-08	HKD 44.50	HKD 48.48	HKD 42.40	HKD 47.70	4,041,218
2026-04-02	HKD 42.28	HKD 42.98	HKD 41.24	HKD 42.40	749,100
2026-04-01	HKD 42.28	HKD 42.92	HKD 41.92	HKD 42.24	988,300
2026-03-31	HKD 45.00	HKD 45.60	HKD 40.80	HKD 41.32	1,421,800
2026-03-30	HKD 44.00	HKD 44.82	HKD 42.32	HKD 44.60	1,122,400
2026-03-27	HKD 42.74	HKD 44.86	HKD 42.14	HKD 44.74	1,416,000
2026-03-26	HKD 43.10	HKD 45.92	HKD 41.80	HKD 42.74	1,773,100
2026-03-25	HKD 42.50	HKD 44.44	HKD 42.50	HKD 43.60	1,586,900
2026-03-24	HKD 42.50	HKD 43.10	HKD 41.12	HKD 42.50	853,900
2026-03-23	HKD 42.58	HKD 43.60	HKD 40.70	HKD 41.50	1,307,200
2026-03-20	HKD 42.30	HKD 44.78	HKD 41.82	HKD 42.42	1,254,600
2026-03-19	HKD 40.84	HKD 43.02	HKD 40.82	HKD 42.30	901,018
2026-03-18	HKD 41.66	HKD 43.20	HKD 41.66	HKD 42.24	718,900
2026-03-17	HKD 43.66	HKD 45.18	HKD 41.66	HKD 41.66	1,253,400
2026-03-16	HKD 45.72	HKD 46.00	HKD 43.22	HKD 43.66	1,485,600
2026-03-13	HKD 45.62	HKD 46.46	HKD 44.50	HKD 45.72	2,189,006
2026-03-12	HKD 43.40	HKD 46.00	HKD 43.40	HKD 45.62	2,965,900
2026-03-11	HKD 42.00	HKD 45.30	HKD 41.66	HKD 43.40	3,023,600
2026-03-10	HKD 41.68	HKD 43.70	HKD 41.06	HKD 41.50	1,194,000
2026-03-09	HKD 40.00	HKD 40.28	HKD 37.06	HKD 40.28	2,865,200
2026-03-06	HKD 40.10	HKD 41.30	HKD 40.00	HKD 40.30	711,500
2026-03-05	HKD 38.70	HKD 40.80	HKD 38.70	HKD 40.66	1,355,077
2026-03-04	HKD 39.90	HKD 40.60	HKD 38.10	HKD 38.32	1,843,900
2026-03-03	HKD 44.50	HKD 44.82	HKD 40.00	HKD 42.00	1,756,887
2026-03-02	HKD 45.80	HKD 45.80	HKD 43.12	HKD 44.58	1,558,700
2026-02-27	HKD 45.80	HKD 45.94	HKD 44.52	HKD 45.80	971,900
2026-02-26	HKD 45.78	HKD 46.34	HKD 45.50	HKD 45.80	1,358,978
2026-02-25	HKD 45.78	HKD 46.16	HKD 45.04	HKD 45.80	1,383,200
2026-02-24	HKD 45.80	HKD 45.80	HKD 44.66	HKD 45.78	1,925,000
2026-02-23	HKD 45.70	HKD 46.18	HKD 45.10	HKD 46.08	1,237,300
2026-02-20	HKD 46.30	HKD 46.38	HKD 44.20	HKD 45.52	1,604,500
2026-02-16	HKD 46.30	HKD 46.30	HKD 46.30	HKD 46.30	0
2026-02-13	HKD 43.36	HKD 45.70	HKD 43.28	HKD 45.40	3,634,500
2026-02-12	HKD 45.00	HKD 45.60	HKD 42.50	HKD 43.80	8,454,560
2026-02-11	HKD 46.26	HKD 46.54	HKD 45.04	HKD 45.80	26,371,151