Tonly Electronics Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01249 | 2013-08-15 | 2021-02-24 | 2021-03-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021-03-08 | 6 | 6 | - | - | - | 0 | 11.96 | - | - | - | - | 0 | - | 0.00% |
| 2021-02-26 | 2 | 18 | - | - | - | 44,536,187 | 11.96 | - | - | 11.76 | 11.98 | 3,740,275 | 11.907 | 1.70% |
| 2021-01-29 | 0 | 20 | 11.76 | 11.76 | 11.78 | 39,479,790 | 11.76 | 11.76 | 11.78 | 11.36 | 11.90 | 3,419,782 | 11.545 | 2.08% |
| 2020-12-31 | 0 | 22 | 11.52 | 11.48 | 11.54 | 36,991,838 | 11.52 | 11.48 | 11.54 | 11.36 | 11.60 | 3,214,736 | 11.507 | -0.35% |
| 2020-11-30 | 0 | 21 | 11.56 | 11.56 | 11.58 | 287,452,687 | 11.56 | 11.56 | 11.58 | 11.12 | 11.70 | 25,216,249 | 11.400 | 14.68% |
| 2020-10-30 | 1 | 18 | - | - | - | 41,049,330 | 10.08 | - | - | 8.450 | 10.30 | 4,305,387 | 9.5344 | 13.00% |
| 2020-09-30 | 0 | 22 | 8.920 | 8.700 | 9.000 | 59,973,125 | 8.920 | 8.700 | 9.000 | 8.440 | 10.00 | 6,519,294 | 9.1993 | 0.79% |
| 2020-08-31 | 0 | 21 | 8.850 | 8.810 | 9.000 | 345,189,814 | 8.850 | 8.810 | 9.000 | 7.450 | 14.40 | 31,130,016 | 11.089 | 12.17% |
| 2020-07-31 | 0 | 22 | 7.890 | 7.770 | 7.900 | 19,734,324 | 7.890 | 7.770 | 7.900 | 6.590 | 8.490 | 2,605,636 | 7.5737 | 12.71% |
| 2020-06-30 | 0 | 21 | 7.000 | 6.850 | 7.100 | 8,537,185 | 7.000 | 6.850 | 7.100 | 6.380 | 7.100 | 1,267,263 | 6.7367 | 9.72% |
| 2020-05-29 | 0 | 20 | 6.380 | 6.190 | 6.380 | 8,154,992 | 6.380 | 6.190 | 6.380 | 5.323 | 7.200 | 1,320,592 | 6.1753 | 16.94% |
| 2020-04-29 | 0 | 19 | 5.750 | 5.750 | 5.820 | 6,773,469 | 5.456 | 5.456 | 5.522 | 4.981 | 5.598 | 1,277,189 | 5.3034 | 0.17% |
| 2020-03-31 | 0 | 22 | 5.740 | 5.350 | 5.740 | 54,934,573 | 5.446 | 5.076 | 5.446 | 4.744 | 6.433 | 9,784,231 | 5.6146 | -12.37% |
| 2020-02-28 | 0 | 20 | 6.550 | 6.450 | 6.550 | 3,921,827 | 6.215 | 6.120 | 6.215 | 6.091 | 6.727 | 619,710 | 6.3285 | -3.53% |
| 2020-01-31 | 0 | 20 | 6.790 | 6.450 | 6.900 | 9,167,418 | 6.443 | 6.120 | 6.547 | 5.608 | 6.832 | 1,445,597 | 6.3416 | 14.50% |
| 2019-12-31 | 0 | 20 | 5.930 | 5.930 | 5.980 | 40,649,701 | 5.627 | 5.627 | 5.674 | 5.408 | 5.978 | 7,240,549 | 5.6142 | 1.02% |
| 2019-11-29 | 0 | 21 | 5.870 | 5.870 | 5.880 | 28,232,626 | 5.570 | 5.570 | 5.579 | 5.541 | 5.589 | 5,077,781 | 5.5600 | 0.17% |
| 2019-10-31 | 0 | 21 | 5.860 | 5.860 | 5.870 | 191,522,203 | 5.560 | 5.560 | 5.570 | 5.238 | 5.598 | 34,455,869 | 5.5585 | 6.55% |
| 2019-09-30 | 0 | 21 | 5.500 | 5.450 | 5.600 | 6,068,362 | 5.219 | 5.171 | 5.313 | 5.124 | 5.503 | 1,157,856 | 5.2410 | -8.03% |
| 2019-08-30 | 0 | 22 | 5.980 | 5.600 | 5.800 | 3,996,874 | 5.674 | 5.313 | 5.503 | 5.124 | 5.864 | 734,337 | 5.4428 | 3.46% |
| 2019-07-31 | 0 | 22 | 5.780 | 5.610 | 5.850 | 8,130,081 | 5.484 | 5.323 | 5.551 | 4.744 | 5.598 | 1,587,985 | 5.1197 | 19.42% |
| 2019-06-28 | 0 | 19 | 4.840 | 4.800 | 4.870 | 12,331,145 | 4.592 | 4.554 | 4.621 | 4.488 | 5.788 | 2,448,552 | 5.0361 | -19.60% |
| 2019-05-31 | 0 | 21 | 6.020 | 5.910 | 6.020 | 5,893,356 | 5.712 | 5.608 | 5.712 | 5.454 | 6.320 | 1,002,725 | 5.8773 | -7.92% |
| 2019-04-30 | 0 | 19 | 6.870 | 6.820 | 6.950 | 21,237,034 | 6.203 | 6.158 | 6.275 | 5.788 | 6.420 | 3,441,449 | 6.1710 | 9.39% |
| 2019-03-29 | 0 | 21 | 6.280 | 6.280 | 6.340 | 18,308,162 | 5.670 | 5.670 | 5.725 | 5.065 | 5.779 | 3,382,860 | 5.4120 | 9.41% |
| 2019-02-28 | 0 | 17 | 5.740 | 5.710 | 5.740 | 7,932,681 | 5.183 | 5.156 | 5.183 | 4.876 | 5.418 | 1,486,323 | 5.3371 | -1.03% |
| 2019-01-31 | 0 | 22 | 5.800 | 5.690 | 5.900 | 6,852,866 | 5.237 | 5.138 | 5.327 | 5.056 | 5.508 | 1,288,631 | 5.3179 | -4.76% |
| 2018-12-31 | 0 | 19 | 6.090 | 5.920 | 6.090 | 8,062,276 | 5.499 | 5.345 | 5.499 | 4.397 | 5.688 | 1,492,004 | 5.4037 | 3.57% |
| 2018-11-30 | 0 | 22 | 5.880 | 5.780 | 5.890 | 7,877,468 | 5.309 | 5.219 | 5.318 | 4.451 | 5.381 | 1,666,949 | 4.7257 | 19.27% |
| 2018-10-31 | 0 | 21 | 4.930 | 4.930 | 5.000 | 13,137,870 | 4.451 | 4.451 | 4.515 | 4.063 | 5.129 | 2,934,883 | 4.4765 | -10.36% |
| 2018-09-28 | 0 | 19 | 5.500 | 5.420 | 5.490 | 5,066,338 | 4.966 | 4.894 | 4.957 | 4.894 | 5.914 | 935,891 | 5.4134 | -16.03% |
| 2018-08-31 | 0 | 23 | 6.550 | 6.550 | 6.580 | 15,136,202 | 5.914 | 5.914 | 5.941 | 5.842 | 6.952 | 2,366,014 | 6.3973 | -14.94% |
| 2018-07-31 | 0 | 21 | 7.700 | 7.100 | 7.860 | 30,610,868 | 6.952 | 6.411 | 7.097 | 6.411 | 7.223 | 4,527,808 | 6.7606 | 0.26% |
| 2018-06-29 | 0 | 20 | 7.680 | 7.610 | 7.770 | 21,159,111 | 6.934 | 6.871 | 7.016 | 6.799 | 7.819 | 2,870,962 | 7.3700 | -4.24% |
| 2018-05-31 | 0 | 21 | 8.020 | 8.000 | 8.020 | 14,479,532 | 7.241 | 7.223 | 7.241 | 6.566 | 7.368 | 2,063,977 | 7.0154 | 4.63% |
| 2018-04-30 | 0 | 19 | 8.010 | 7.860 | 8.020 | 15,518,966 | 6.921 | 6.791 | 6.929 | 6.653 | 7.309 | 2,238,848 | 6.9317 | -5.32% |
| 2018-03-29 | 0 | 21 | 8.460 | 8.390 | 8.460 | 58,257,366 | 7.309 | 7.249 | 7.309 | 7.024 | 8.389 | 7,469,586 | 7.7993 | -4.30% |
| 2018-02-28 | 0 | 18 | 8.840 | 8.730 | 8.850 | 30,253,898 | 7.638 | 7.543 | 7.646 | 6.817 | 8.199 | 3,991,363 | 7.5798 | -6.06% |
| 2018-01-31 | 0 | 22 | 9.410 | 9.310 | 9.410 | 106,885,066 | 8.130 | 8.044 | 8.130 | 6.221 | 8.761 | 14,281,873 | 7.4840 | 8.91% |
| 2017-12-29 | 0 | 19 | 8.640 | 8.600 | 8.680 | 52,254,509 | 7.465 | 7.430 | 7.500 | 6.221 | 7.862 | 7,576,100 | 6.8973 | -6.39% |
| 2017-11-30 | 0 | 22 | 9.230 | 9.030 | 9.300 | 58,268,659 | 7.975 | 7.802 | 8.035 | 7.776 | 8.545 | 7,117,012 | 8.1872 | -3.95% |
| 2017-10-31 | 0 | 20 | 9.610 | 9.550 | 9.610 | 73,947,855 | 8.303 | 8.251 | 8.303 | 8.044 | 9.400 | 8,401,875 | 8.8014 | -2.63% |
| 2017-09-29 | 0 | 21 | 9.870 | 9.820 | 9.870 | 224,335,882 | 8.528 | 8.484 | 8.528 | 7.646 | 9.487 | 26,536,397 | 8.4539 | -2.66% |
| 2017-08-31 | 0 | 22 | 10.14 | 10.08 | 10.14 | 325,069,014 | 8.761 | 8.709 | 8.761 | 6.929 | 8.916 | 40,344,582 | 8.0573 | 24.42% |
| 2017-07-31 | 0 | 21 | 8.150 | 8.100 | 8.150 | 181,163,372 | 7.042 | 6.998 | 7.042 | 5.625 | 7.188 | 27,685,302 | 6.5437 | 20.21% |
| 2017-06-30 | 1 | 22 | 6.780 | 6.620 | 6.800 | 147,817,336 | 5.858 | 5.720 | 5.875 | 4.933 | 6.134 | 27,832,653 | 5.3109 | 7.58% |
| 2017-05-31 | 0 | 20 | 6.570 | 6.490 | 6.570 | 134,869,450 | 5.445 | 5.379 | 5.445 | 4.070 | 5.926 | 25,264,795 | 5.3382 | 32.19% |
| 2017-04-28 | 0 | 17 | 4.970 | 4.900 | 4.970 | 7,758,950 | 4.119 | 4.061 | 4.119 | 3.854 | 4.210 | 1,914,452 | 4.0528 | 3.54% |
| 2017-03-31 | 0 | 23 | 4.800 | 4.700 | 4.800 | 10,084,831 | 3.978 | 3.895 | 3.978 | 3.282 | 4.103 | 2,699,511 | 3.7358 | 18.52% |
| 2017-02-28 | 0 | 20 | 4.050 | 3.970 | 4.050 | 3,733,629 | 3.357 | 3.290 | 3.357 | 3.067 | 3.382 | 1,129,945 | 3.3043 | 0.00% |
| 2017-01-27 | 0 | 19 | 4.050 | 4.000 | 4.050 | 3,943,792 | 3.357 | 3.315 | 3.357 | 3.241 | 3.440 | 1,171,116 | 3.3675 | 2.53% |
| 2016-12-30 | 0 | 20 | 3.950 | 3.830 | 4.000 | 1,882,832 | 3.274 | 3.174 | 3.315 | 3.174 | 3.440 | 556,023 | 3.3862 | -4.82% |
| 2016-11-30 | 0 | 22 | 4.150 | 4.150 | 4.200 | 4,385,910 | 3.440 | 3.440 | 3.481 | 3.332 | 3.721 | 1,262,991 | 3.4726 | 1.22% |
| 2016-10-31 | 0 | 19 | 4.100 | 4.050 | 4.100 | 2,470,001 | 3.398 | 3.357 | 3.398 | 3.224 | 3.481 | 735,619 | 3.3577 | 0.99% |
| 2016-09-30 | 0 | 21 | 4.060 | 4.060 | 4.080 | 3,663,456 | 3.365 | 3.365 | 3.382 | 3.208 | 3.522 | 1,072,623 | 3.4154 | 1.50% |
| 2016-08-31 | 0 | 22 | 4.000 | 3.800 | 4.000 | 5,470,626 | 3.315 | 3.150 | 3.315 | 2.818 | 3.332 | 1,812,958 | 3.0175 | 13.31% |
| 2016-07-29 | 0 | 20 | 3.530 | 3.450 | 3.530 | 2,410,654 | 2.926 | 2.859 | 2.926 | 2.727 | 3.067 | 826,728 | 2.9159 | -3.29% |
| 2016-06-30 | 0 | 21 | 3.650 | 3.530 | 3.660 | 5,915,655 | 3.025 | 2.926 | 3.033 | 2.785 | 3.108 | 1,960,477 | 3.0175 | 0.00% |
| 2016-05-31 | 0 | 21 | 3.650 | 3.650 | 3.680 | 17,470,030 | 3.025 | 3.025 | 3.050 | 2.752 | 3.150 | 5,795,149 | 3.0146 | 1.39% |
| 2016-04-29 | 0 | 20 | 3.600 | 3.530 | 3.640 | 17,457,215 | 2.984 | 2.926 | 3.017 | 2.908 | 3.156 | 5,785,625 | 3.0173 | -5.92% |
| 2016-03-31 | 0 | 21 | 4.090 | 4.010 | 4.090 | 3,639,722 | 3.171 | 3.109 | 3.171 | 2.792 | 3.249 | 1,178,583 | 3.0882 | 1.24% |
| 2016-02-29 | 0 | 18 | 4.040 | 3.700 | 4.040 | 1,684,603 | 3.133 | 2.869 | 3.133 | 2.706 | 3.140 | 580,198 | 2.9035 | -1.46% |
| 2016-01-29 | 0 | 20 | 4.100 | 4.100 | 4.190 | 2,049,715 | 3.179 | 3.179 | 3.249 | 2.947 | 3.792 | 617,440 | 3.3197 | -18.00% |
| 2015-12-31 | 0 | 22 | 5.000 | 4.850 | 5.000 | 3,480,964 | 3.877 | 3.761 | 3.877 | 3.334 | 3.924 | 995,198 | 3.4978 | 7.07% |
| 2015-11-30 | 0 | 21 | 4.670 | 4.570 | 4.750 | 7,285,340 | 3.621 | 3.544 | 3.683 | 3.257 | 3.784 | 2,009,439 | 3.6256 | -2.71% |
| 2015-10-30 | 0 | 20 | 4.800 | 4.800 | 4.820 | 4,988,606 | 3.722 | 3.722 | 3.738 | 3.513 | 4.187 | 1,358,857 | 3.6712 | -5.88% |
| 2015-09-30 | 0 | 20 | 5.100 | 5.070 | 5.100 | 35,285,985 | 3.955 | 3.931 | 3.955 | 2.939 | 4.009 | 9,454,230 | 3.7323 | 22.30% |
| 2015-08-31 | 0 | 21 | 4.170 | 4.100 | 4.200 | 10,254,725 | 3.233 | 3.179 | 3.257 | 3.233 | 4.645 | 2,491,660 | 4.1156 | -29.08% |
| 2015-07-31 | 0 | 22 | 5.880 | 5.800 | 5.880 | 26,435,369 | 4.559 | 4.497 | 4.559 | 3.714 | 5.428 | 6,394,204 | 4.1343 | -12.24% |
| 2015-06-30 | 0 | 22 | 6.700 | 6.740 | 6.750 | 107,270,654 | 5.195 | 5.226 | 5.234 | 4.815 | 5.893 | 21,023,725 | 5.1024 | 2.76% |
| 2015-05-29 | 0 | 19 | 6.520 | 6.520 | 6.580 | 44,148,420 | 5.056 | 5.056 | 5.102 | 4.815 | 5.412 | 8,706,458 | 5.0708 | -2.69% |
| 2015-04-30 | 0 | 19 | 6.700 | 6.700 | 6.740 | 88,499,826 | 5.195 | 5.195 | 5.226 | 4.243 | 5.875 | 16,915,415 | 5.2319 | 18.06% |
| 2015-03-31 | 0 | 22 | 5.880 | 5.780 | 5.890 | 39,757,007 | 4.400 | 4.326 | 4.408 | 4.191 | 4.752 | 8,870,890 | 4.4817 | 5.95% |
| 2015-02-27 | 0 | 18 | 5.550 | 5.520 | 5.550 | 11,114,527 | 4.154 | 4.131 | 4.154 | 3.914 | 4.408 | 2,647,128 | 4.1987 | 0.91% |
| 2015-01-30 | 0 | 21 | 5.500 | 5.500 | 5.550 | 8,325,915 | 4.116 | 4.116 | 4.154 | 3.817 | 4.341 | 2,019,780 | 4.1222 | -7.87% |
| 2014-12-31 | 0 | 21 | 5.970 | 5.900 | 5.970 | 19,617,110 | 4.468 | 4.415 | 4.468 | 3.936 | 4.475 | 4,657,409 | 4.2120 | 4.74% |
| 2014-11-28 | 0 | 20 | 5.700 | 5.580 | 5.600 | 31,285,741 | 4.266 | 4.176 | 4.191 | 4.176 | 4.864 | 6,980,621 | 4.4818 | -14.16% |
| 2014-10-31 | 0 | 21 | 6.640 | 6.500 | 6.640 | 18,707,511 | 4.969 | 4.864 | 4.969 | 3.997 | 5.037 | 4,009,418 | 4.6659 | 20.28% |
| 2014-09-30 | 0 | 21 | 6.150 | 6.130 | 6.400 | 26,328,118 | 4.131 | 4.118 | 4.299 | 3.863 | 5.240 | 6,056,078 | 4.3474 | 1.99% |
| 2014-08-29 | 0 | 21 | 6.030 | 6.000 | 6.040 | 9,411,298 | 4.051 | 4.031 | 4.058 | 3.796 | 4.199 | 2,369,531 | 3.9718 | -1.15% |
| 2014-07-31 | 0 | 22 | 6.100 | 6.020 | 6.100 | 16,546,591 | 4.098 | 4.044 | 4.098 | 3.869 | 4.367 | 4,058,455 | 4.0771 | 1.67% |
| 2014-06-30 | 0 | 20 | 6.000 | 5.830 | 6.040 | 29,246,221 | 4.031 | 3.916 | 4.058 | 3.493 | 4.098 | 8,247,409 | 3.5461 | 6.95% |
| 2014-05-30 | 0 | 20 | 5.610 | 5.610 | 5.680 | 7,058,891 | 3.769 | 3.769 | 3.816 | 3.654 | 4.031 | 1,859,754 | 3.7956 | -4.92% |
| 2014-04-30 | 0 | 20 | 5.900 | 5.900 | 5.920 | 13,848,166 | 3.964 | 3.964 | 3.977 | 3.780 | 4.400 | 3,524,357 | 3.9293 | -0.74% |
| 2014-03-31 | 0 | 21 | 6.190 | 5.850 | 6.190 | 23,866,193 | 3.993 | 3.774 | 3.993 | 3.748 | 4.509 | 5,830,233 | 4.0935 | -6.78% |
| 2014-02-28 | 0 | 19 | 6.640 | 6.600 | 6.640 | 48,871,002 | 4.283 | 4.258 | 4.283 | 3.683 | 4.580 | 11,826,284 | 4.1324 | 7.62% |
| 2014-01-30 | 0 | 21 | 6.170 | 6.010 | 6.170 | 35,781,165 | 3.980 | 3.877 | 3.980 | 3.548 | 4.064 | 9,305,032 | 3.8454 | 7.30% |
| 2013-12-31 | 0 | 20 | 5.750 | 5.630 | 5.950 | 33,016,185 | 3.709 | 3.632 | 3.838 | 3.277 | 3.845 | 9,117,850 | 3.6210 | 7.48% |
| 2013-11-29 | 0 | 21 | 5.350 | 5.330 | 5.380 | 29,087,525 | 3.451 | 3.438 | 3.471 | 2.903 | 3.490 | 9,141,766 | 3.1818 | 17.07% |
| 2013-10-31 | 0 | 21 | 4.570 | 4.560 | 4.620 | 51,962,086 | 2.948 | 2.942 | 2.980 | 2.903 | 3.393 | 16,764,217 | 3.0996 | -8.60% |
| 2013-09-30 | 0 | 20 | 5.000 | 4.820 | 4.990 | 105,303,864 | 3.225 | 3.109 | 3.219 | 2.690 | 4.045 | 30,533,035 | 3.4489 | 19.90% |
| 2013-08-30 | 0 | 12 | 4.170 | 4.120 | 4.200 | 105,035,502 | 2.690 | 2.658 | 2.709 | 2.606 | 4.193 | 32,784,818 | 3.2038 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy