Yestar Healthcare Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02393  2013-10-11    
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 0.104 0.093 0.104 843,645 0.104 0.093 0.104 0.086 0.123 8,435,291 0.1000 -16.13%
2025-11-28 0 20 0.124 0.121 0.124 1,209,837 0.124 0.121 0.124 0.120 0.136 9,582,500 0.1263 -6.77%
2025-10-31 0 20 0.133 0.130 0.133 13,130,637 0.133 0.130 0.133 0.125 0.170 87,497,500 0.1501 -2.92%
2025-09-30 0 22 0.137 0.137 0.138 8,218,470 0.137 0.137 0.138 0.121 0.154 61,811,400 0.1330 -3.52%
2025-08-29 0 21 0.142 0.141 0.142 18,261,590 0.142 0.141 0.142 0.139 0.195 110,700,000 0.1650 -21.11%
2025-07-31 0 22 0.180 0.180 0.181 35,432,086 0.180 0.180 0.181 0.107 0.196 230,330,100 0.1538 59.29%
2025-06-30 0 21 0.113 0.110 0.114 54,487,893 0.113 0.110 0.114 0.083 0.194 364,257,500 0.1496 26.97%
2025-05-30 0 20 0.089 0.089 0.093 4,834,142 0.089 0.089 0.093 0.072 0.108 51,290,000 0.0943 12.66%
2025-04-30 0 19 0.079 0.079 0.083 3,171,693 0.079 0.079 0.083 0.068 0.109 38,700,000 0.0820 -22.55%
2025-03-31 0 21 0.102 0.100 0.103 11,265,784 0.102 0.100 0.103 0.061 0.124 119,490,000 0.0943 50.00%
2025-02-28 0 20 0.068 0.068 0.069 2,191,334 0.068 0.068 0.069 0.055 0.081 32,120,000 0.0682 11.48%
2025-01-28 0 19 0.061 0.061 0.063 738,203 0.061 0.061 0.063 0.055 0.069 11,977,500 0.0616 -1.61%
2024-12-31 0 20 0.062 0.060 0.062 1,489,253 0.062 0.060 0.062 0.058 0.075 22,795,000 0.0653 -10.14%
2024-11-29 0 21 0.069 0.068 0.069 2,145,982 0.069 0.068 0.069 0.063 0.079 30,192,500 0.0711 -9.21%
2024-10-31 0 21 0.076 0.073 0.076 61,620,780 0.076 0.073 0.076 0.046 0.225 570,137,500 0.1081 49.02%
2024-09-30 0 19 0.051 0.049 0.051 886,246 0.051 0.049 0.051 0.042 0.054 18,040,000 0.0491 -12.07%
2024-08-30 0 22 0.058 0.058 0.059 5,683,955 0.058 0.058 0.059 0.035 0.085 89,610,000 0.0634 52.63%
2024-07-31 0 22 0.038 0.039 0.040 189,957 0.038 0.039 0.040 0.036 0.047 4,710,000 0.0403 -15.56%
2024-06-28 0 19 0.045 0.041 0.045 278,203 0.045 0.041 0.045 0.039 0.050 6,462,500 0.0430 -8.16%
2024-05-31 0 21 0.049 0.045 0.049 811,643 0.049 0.045 0.049 0.041 0.055 16,807,500 0.0483 6.52%
2024-04-30 0 20 0.046 0.043 0.046 1,099,400 0.046 0.043 0.046 0.040 0.062 23,157,500 0.0475 -26.98%
2024-03-28 0 20 0.063 0.057 0.063 8,312,844 0.063 0.057 0.063 0.039 0.082 134,797,500 0.0617 18.87%
2024-02-29 0 19 0.053 0.053 0.054 26,424,872 0.053 0.053 0.054 0.016 0.094 492,000,000 0.0537 194.44%
2024-01-31 0 22 0.018 0.018 0.019 7,031,380 0.018 0.018 0.019 0.018 0.050 204,000,000 0.0345 -60.00%
2023-12-29 1 19 0.045 0.045 0.046 18,852,053 0.045 0.045 0.046 0.016 0.187 547,076,316 0.0345 -70.97%
2023-11-30 0 22 0.155 - 0.155 81,336 0.155 - 0.155 0.133 0.179 477,500 0.1703 -12.92%
2023-10-31 0 20 0.178 - 0.178 12,266 0.178 - 0.178 0.152 0.184 75,000 0.1635 -6.32%
2023-09-29 0 19 0.190 0.186 0.190 16,169 0.190 0.186 0.190 0.112 0.202 82,500 0.1960 -0.52%
2023-08-31 0 23 0.191 - 0.191 27,845 0.191 - 0.191 0.101 0.215 155,000 0.1796 6.70%
2023-07-31 0 20 0.179 - 0.179 719,712 0.179 - 0.179 0.151 0.285 3,280,000 0.2194 -33.70%
2023-06-30 0 21 0.270 - 0.270 0 0.270 - 0.270 - - 0 - -5.26%
2023-05-31 0 21 0.285 - 0.285 764,124 0.285 - 0.285 0.280 0.305 2,602,500 0.2936 -5.00%
2023-04-28 0 17 0.300 - 0.300 1,016,624 0.300 - 0.300 0.280 0.335 3,087,500 0.3293 -11.76%
2023-03-31 0 23 0.340 0.280 0.340 58,561 0.340 0.280 0.340 0.270 0.340 195,000 0.3003 -1.45%
2023-02-28 0 20 0.345 0.305 0.360 1,062,162 0.345 0.305 0.360 0.290 0.355 3,040,001 0.3494 4.55%
2023-01-31 0 18 0.330 0.290 0.345 1,895,237 0.330 0.290 0.345 0.275 0.340 5,427,500 0.3492 0.00%
2022-12-30 0 20 0.330 0.300 0.330 2,591,673 0.330 0.300 0.330 0.300 0.640 5,975,000 0.4338 -44.07%
2022-11-30 0 22 0.590 0.500 0.590 3,062,151 0.590 0.500 0.590 0.340 0.640 6,924,500 0.4422 37.21%
2022-10-31 0 20 0.430 0.410 0.430 1,823,511 0.430 0.410 0.430 0.420 0.680 2,985,000 0.6109 -28.33%
2022-09-30 0 21 0.600 - 0.620 204,825 0.600 - 0.620 0.520 0.740 342,500 0.5980 -18.92%
2022-08-31 0 23 0.740 0.610 0.750 1,204,350 0.740 0.610 0.750 0.550 0.880 1,747,500 0.6892 -12.94%
2022-07-29 0 20 0.850 0.830 0.850 1,235,975 0.850 0.830 0.850 0.800 0.900 1,465,000 0.8437 -2.30%
2022-06-30 0 21 0.870 0.840 0.870 1,543,650 0.870 0.840 0.870 0.810 0.980 1,752,500 0.8808 3.57%
2022-05-31 0 20 0.840 0.750 0.840 7,026,000 0.840 0.750 0.840 0.830 1.050 7,920,000 0.8871 -16.00%
2022-04-29 0 18 1.000 0.970 1.000 2,499,750 1.000 0.970 1.000 0.970 1.170 2,360,000 1.0592 -2.91%
2022-03-31 0 23 1.030 - 1.030 1,955,475 1.030 - 1.030 1.030 1.200 1,817,500 1.0759 -5.50%
2022-02-28 0 17 1.090 1.020 1.090 1,964,475 1.090 1.020 1.090 1.070 1.280 1,787,500 1.0990 -3.54%
2022-01-31 0 21 1.130 1.050 1.130 1,974,050 1.130 1.050 1.130 1.000 1.280 1,790,000 1.1028 -1.74%
2021-12-31 0 22 1.150 1.110 1.150 1,577,402 1.150 1.110 1.150 1.100 1.290 1,343,273 1.1743 -3.36%
2021-11-30 0 22 1.190 1.050 1.190 13,748,925 1.190 1.050 1.190 1.000 1.290 13,072,500 1.0517 14.42%
2021-10-29 0 18 1.040 0.980 1.040 12,620,550 1.040 0.980 1.040 0.970 1.150 12,092,500 1.0437 -0.95%
2021-09-30 0 21 1.050 1.040 1.050 9,917,598 1.050 1.040 1.050 1.040 1.120 9,302,960 1.0661 -5.41%
2021-08-31 0 22 1.110 1.100 1.120 10,437,850 1.110 1.100 1.120 1.060 1.150 9,437,500 1.1060 -0.89%
2021-07-30 0 21 1.120 1.100 1.120 13,138,325 1.120 1.100 1.120 1.100 1.170 11,720,000 1.1210 -0.88%
2021-06-30 0 21 1.130 1.100 1.130 16,032,875 1.130 1.100 1.130 1.110 1.190 14,215,000 1.1279 -1.74%
2021-05-31 0 20 1.150 1.130 1.150 16,064,475 1.150 1.130 1.150 1.120 1.200 13,735,000 1.1696 0.00%
2021-04-30 2 19 1.150 1.130 1.150 15,486,400 1.150 1.130 1.150 1.130 1.240 13,215,000 1.1719 0.00%
2021-03-31 0 23 1.150 1.140 1.150 4,109,150 1.150 1.140 1.150 1.010 1.250 3,620,000 1.1351 -1.71%
2021-02-26 0 18 1.170 1.160 1.170 5,362,625 1.170 1.160 1.170 1.150 1.250 4,507,500 1.1897 -2.50%
2021-01-29 0 20 1.200 1.160 1.200 7,889,500 1.200 1.160 1.200 1.100 1.250 6,740,000 1.1705 0.00%
2020-12-31 0 22 1.200 1.170 1.200 6,170,450 1.200 1.170 1.200 1.130 1.280 5,165,000 1.1947 -4.00%
2020-11-30 0 21 1.250 1.240 1.250 5,196,725 1.250 1.240 1.250 1.200 1.310 4,122,500 1.2606 -2.34%
2020-10-30 0 18 1.280 1.230 1.280 6,589,650 1.280 1.230 1.280 1.240 1.320 5,160,000 1.2771 -0.78%
2020-09-30 0 22 1.290 1.260 1.290 9,712,575 1.290 1.260 1.290 1.180 1.350 7,685,000 1.2638 6.61%
2020-08-31 0 21 1.210 1.160 1.210 27,922,800 1.210 1.160 1.210 1.170 1.360 21,847,500 1.2781 -3.20%
2020-07-31 0 22 1.250 1.190 1.250 19,875,565 1.250 1.190 1.250 1.100 1.300 16,851,500 1.1795 5.04%
2020-06-30 0 21 1.190 1.170 1.190 12,419,650 1.190 1.170 1.190 1.100 1.270 10,530,000 1.1795 3.48%
2020-05-29 0 20 1.150 1.100 1.150 13,583,675 1.150 1.100 1.150 1.100 1.280 11,252,500 1.2072 -6.50%
2020-04-29 0 19 1.230 1.230 1.250 6,697,575 1.230 1.230 1.250 1.200 1.300 5,312,500 1.2607 -5.38%
2020-03-31 0 22 1.300 1.260 1.300 20,450,450 1.300 1.260 1.300 1.080 1.400 17,152,500 1.1923 0.00%
2020-02-28 0 20 1.300 1.240 1.300 40,080,600 1.300 1.240 1.300 1.220 1.800 27,445,000 1.4604 -18.75%
2020-01-31 0 20 1.600 1.590 1.600 35,947,962 1.600 1.590 1.600 1.350 2.000 20,591,401 1.7458 7.38%
2019-12-31 0 20 1.490 1.450 1.490 16,464,250 1.490 1.450 1.490 1.280 1.500 12,070,000 1.3641 9.56%
2019-11-29 0 21 1.360 1.350 1.360 6,927,225 1.360 1.350 1.360 1.330 1.400 5,067,500 1.3670 -2.16%
2019-10-31 0 21 1.390 1.380 1.390 11,147,825 1.390 1.380 1.390 1.340 1.500 7,985,000 1.3961 -6.71%
2019-09-30 0 21 1.490 1.420 1.490 2,649,354 1.490 1.420 1.490 1.250 1.500 1,885,066 1.4054 11.19%
2019-08-30 0 22 1.340 1.310 1.340 4,420,025 1.340 1.310 1.340 1.070 1.570 3,150,000 1.4032 -8.84%
2019-07-31 0 22 1.470 1.270 1.470 54,888,975 1.470 1.270 1.470 1.000 1.590 50,150,000 1.0945 5.00%
2019-06-28 0 19 1.400 1.380 1.400 23,693,700 1.400 1.380 1.400 1.380 1.770 15,427,500 1.5358 -17.16%
2019-05-31 0 21 1.690 1.670 1.690 16,008,475 1.690 1.670 1.690 1.650 1.850 9,327,500 1.7163 -6.63%
2019-04-30 0 19 1.810 1.780 1.810 4,205,187 1.810 1.780 1.810 1.690 1.880 2,317,500 1.8145 -1.63%
2019-03-29 0 21 1.840 1.750 1.840 8,073,675 1.840 1.750 1.840 1.680 1.880 4,482,500 1.8012 5.75%
2019-02-28 0 17 1.740 1.700 1.740 7,209,900 1.740 1.700 1.740 1.700 2.010 3,855,000 1.8703 -9.37%
2019-01-31 0 22 1.920 - 1.920 4,431,013 1.920 - 1.920 1.740 2.000 2,369,800 1.8698 4.92%
2018-12-31 0 19 1.830 1.800 1.830 3,996,980 1.830 1.800 1.830 1.800 1.970 2,130,799 1.8758 -5.18%
2018-11-30 0 22 1.930 1.950 1.960 15,166,001 1.930 1.950 1.960 1.830 2.150 7,682,200 1.9742 -5.39%
2018-10-31 0 21 2.040 2.010 2.040 5,511,085 2.040 2.010 2.040 1.610 2.250 2,703,886 2.0382 -5.99%
2018-09-28 0 19 2.170 2.030 2.170 6,674,810 2.170 2.030 2.170 2.000 2.480 2,928,000 2.2796 -11.79%
2018-08-31 0 23 2.460 2.340 2.460 3,762,825 2.460 2.340 2.460 2.300 2.520 1,540,000 2.4434 -1.60%
2018-07-31 0 21 2.500 2.480 2.500 4,783,250 2.500 2.480 2.500 2.450 2.660 1,835,000 2.6067 -6.02%
2018-06-29 0 20 2.660 2.660 2.670 5,682,050 2.660 2.660 2.670 2.597 2.740 2,106,443 2.6975 -0.57%
2018-05-31 0 21 2.730 2.710 2.730 11,441,855 2.675 2.656 2.675 2.558 2.724 4,367,143 2.6200 0.37%
2018-04-30 0 19 2.720 2.700 2.720 50,957,425 2.665 2.646 2.665 2.518 2.842 19,589,724 2.6012 -0.37%
2018-03-29 0 21 2.730 2.720 2.750 23,109,761 2.675 2.665 2.695 2.626 2.989 8,347,520 2.7685 -8.08%
2018-02-28 0 18 2.970 2.960 2.990 17,487,365 2.910 2.901 2.930 2.832 3.008 6,009,121 2.9101 0.00%
2018-01-31 0 22 2.970 2.940 2.970 31,696,737 2.910 2.881 2.910 2.734 3.263 10,545,732 3.0056 -10.54%
2017-12-29 0 19 3.320 3.310 3.330 16,138,100 3.253 3.244 3.263 3.155 3.371 4,903,426 3.2912 -2.06%
2017-11-30 0 22 3.390 3.380 3.390 57,523,517 3.322 3.312 3.322 3.116 3.459 17,959,297 3.2030 5.94%
2017-10-31 0 20 3.200 3.190 3.200 51,825,625 3.136 3.126 3.136 3.038 3.459 15,980,782 3.2430 -7.25%
2017-09-29 0 21 3.450 3.440 3.450 69,732,206 3.381 3.371 3.381 3.283 3.567 20,523,427 3.3977 -0.86%
2017-08-31 0 22 3.480 3.460 3.470 96,084,846 3.410 3.391 3.400 3.342 3.969 26,603,721 3.6117 -12.56%
2017-07-31 0 21 3.980 3.970 3.980 336,391,470 3.900 3.890 3.900 3.724 4.018 89,104,549 3.7752 0.00%
2017-06-30 0 22 3.980 3.950 3.980 146,520,749 3.900 3.871 3.900 3.459 3.910 40,174,112 3.6471 5.70%
2017-05-31 0 20 3.810 3.810 3.820 259,709,644 3.690 3.690 3.700 3.564 3.874 70,253,680 3.6967 -2.06%
2017-04-28 0 17 3.890 3.890 3.910 178,398,050 3.767 3.767 3.787 3.612 4.068 46,634,442 3.8255 -3.47%
2017-03-31 0 23 4.030 4.030 4.040 320,990,012 3.903 3.903 3.913 3.680 4.029 83,935,920 3.8242 5.22%
2017-02-28 0 20 3.830 3.820 3.830 249,582,596 3.709 3.700 3.709 3.622 3.913 65,903,333 3.7871 -1.29%
2017-01-27 0 19 3.880 3.860 3.890 175,628,379 3.758 3.738 3.767 3.554 3.777 48,080,564 3.6528 3.19%
2016-12-30 0 20 3.760 3.750 3.760 302,616,388 3.642 3.632 3.642 3.487 4.242 78,643,914 3.8479 -8.52%
2016-11-30 0 22 4.110 4.080 4.110 263,253,481 3.980 3.951 3.980 3.748 4.126 68,064,131 3.8677 -0.24%
2016-10-31 0 19 4.120 4.090 4.120 293,221,151 3.990 3.961 3.990 3.661 4.455 70,865,852 4.1377 8.99%
2016-09-30 0 21 3.780 3.770 3.780 230,179,936 3.661 3.651 3.661 3.467 3.796 62,840,453 3.6629 -2.83%
2016-08-31 0 22 3.890 3.870 3.890 270,784,526 3.767 3.748 3.767 3.273 3.903 76,538,514 3.5379 14.75%
2016-07-29 0 20 3.390 3.370 3.400 202,989,831 3.283 3.264 3.293 3.215 3.438 60,879,708 3.3343 -3.42%
2016-06-30 0 21 3.510 3.490 3.510 211,281,611 3.399 3.380 3.399 3.148 3.487 64,292,711 3.2862 6.94%
2016-05-31 0 21 3.320 3.320 3.330 199,354,566 3.179 3.179 3.189 2.873 3.323 63,370,081 3.1459 6.75%
2016-04-29 0 20 3.110 3.100 3.110 244,953,302 2.978 2.968 2.978 2.882 3.361 78,110,642 3.1360 -4.89%
2016-03-31 0 21 3.270 3.260 3.270 175,669,555 3.131 3.121 3.131 2.806 3.265 58,633,576 2.9961 10.10%
2016-02-29 0 18 2.970 2.960 3.030 138,644,833 2.844 2.834 2.901 2.796 3.150 46,733,914 2.9667 -0.34%
2016-01-29 0 20 2.980 2.980 2.990 146,534,633 2.853 2.853 2.863 2.652 3.256 51,182,478 2.8630 -12.35%
2015-12-31 0 22 3.400 3.380 3.400 206,762,254 3.256 3.236 3.256 3.074 3.303 64,226,469 3.2193 2.10%
2015-11-30 0 21 3.330 3.340 3.360 206,243,627 3.189 3.198 3.217 2.786 3.370 68,252,013 3.0218 7.42%
2015-10-30 0 20 3.100 3.080 3.110 173,682,604 2.968 2.949 2.978 2.604 3.064 60,684,123 2.8621 0.65%
2015-09-30 0 20 3.080 3.040 3.090 197,508,685 2.949 2.911 2.959 2.614 3.112 68,116,767 2.8996 -0.65%
2015-08-31 0 21 3.100 3.090 3.170 394,778,267 2.968 2.959 3.035 2.250 3.236 134,385,365 2.9377 0.98%
2015-07-31 0 22 3.070 3.060 3.070 667,231,846 2.940 2.930 2.940 1.915 3.342 259,142,588 2.5748 -11.78%
2015-06-30 0 22 3.480 3.470 3.490 397,733,650 3.332 3.323 3.342 3.198 3.878 111,319,961 3.5729 -10.54%
2015-05-29 0 19 3.890 3.860 3.910 410,432,106 3.725 3.696 3.744 3.378 3.891 112,621,748 3.6443 9.64%
2015-04-30 2 19 3.580 3.580 3.600 446,403,791 3.397 3.397 3.416 2.771 4.375 130,584,282 3.4185 20.95%
2015-03-31 0 22 2.960 2.950 2.970 303,261,302 2.809 2.800 2.818 2.059 2.818 128,452,431 2.3609 36.41%
2015-02-27 0 18 2.170 2.170 2.190 153,839,537 2.059 2.059 2.078 1.822 2.372 72,274,369 2.1285 -4.82%
2015-01-30 0 21 2.280 2.260 2.280 205,778,382 2.164 2.145 2.164 1.642 2.325 109,595,394 1.8776 23.24%
2014-12-31 0 21 1.850 1.820 1.850 255,693,180 1.756 1.727 1.756 1.680 2.183 131,548,572 1.9437 -16.48%
2014-11-28 0 20 8.860 8.760 8.880 539,976,381 2.102 2.078 2.107 2.076 2.486 237,988,204 2.2689 -5.54%
2014-10-31 0 21 9.380 9.380 9.400 556,103,325 2.225 2.225 2.230 2.185 2.308 248,433,100 2.2384 1.41%
2014-09-30 0 21 9.250 9.240 9.250 582,505,420 2.195 2.192 2.195 1.770 2.344 280,962,494 2.0732 23.33%
2014-08-29 0 21 7.500 7.410 7.540 452,080,979 1.779 1.758 1.789 1.397 1.808 274,199,499 1.6487 24.38%
2014-07-31 0 22 6.030 6.030 6.040 245,854,920 1.431 1.431 1.433 0.987 1.587 198,666,395 1.2375 44.26%
2014-06-30 0 20 4.180 4.170 4.180 177,163,604 0.992 0.989 0.992 0.918 0.992 187,042,643 0.9472 4.76%
2014-05-30 0 20 3.990 3.980 3.990 201,244,628 0.947 0.944 0.947 0.823 0.970 225,411,804 0.8928 10.06%
2014-04-30 0 20 3.710 3.700 3.710 106,329,695 0.860 0.858 0.860 0.849 0.895 121,246,827 0.8770 -1.59%
2014-03-31 0 21 3.770 3.760 3.770 172,048,035 0.874 0.872 0.874 0.691 0.881 210,332,554 0.8180 24.42%
2014-02-28 0 19 3.030 3.020 3.030 45,334,200 0.702 0.700 0.702 0.570 0.707 70,039,679 0.6473 19.29%
2014-01-30 0 21 2.540 2.540 2.550 60,860,140 0.589 0.589 0.591 0.494 0.610 113,616,330 0.5357 14.41%
2013-12-31 0 20 2.220 2.220 2.230 44,027,350 0.515 0.515 0.517 0.454 0.524 95,154,755 0.4627 10.45%
2013-11-29 0 21 2.010 2.010 2.030 73,591,200 0.466 0.466 0.471 0.401 0.482 166,380,634 0.4423 14.86%
2013-10-31 0 14 1.750 1.730 1.750 161,671,925 0.406 0.401 0.406 0.352 0.429 418,210,754 0.3866

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top