Echo International Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08218  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 0.116 0.115 - 2,828 0.116 0.115 - 0.116 0.116 24,400 0.1159 -2.52%
2025-11-28 0 20 0.119 0.115 0.180 9,108 0.119 0.115 0.180 0.120 0.130 72,000 0.1265 -15.60%
2025-10-31 0 20 0.141 0.126 0.150 15,048 0.141 0.126 0.150 0.139 0.150 104,800 0.1436 -6.00%
2025-09-30 0 22 0.150 0.150 - 261,403 0.150 0.150 - 0.074 0.220 1,602,600 0.1631 114.29%
2025-08-29 16 21 0.070 0.070 - 3,540 0.070 0.070 - 0.066 0.072 51,000 0.0694 -2.78%
2025-07-31 22 22 - - - 0 0.072 - - - - 0 - 0.00%
2025-06-30 0 21 0.072 0.072 - 6,789 0.072 0.072 - 0.070 0.071 95,200 0.0713 0.00%
2025-05-30 0 20 0.072 0.065 - 1,464 0.072 0.065 - 0.072 0.072 22,000 0.0665 -7.69%
2025-04-30 0 19 0.078 0.065 - 6,487 0.078 0.065 - 0.078 0.078 84,644 0.0766 -8.24%
2025-03-31 0 21 0.085 0.070 0.108 8,976 0.085 0.070 0.108 0.071 0.084 116,400 0.0771 0.00%
2025-02-28 0 20 0.085 0.070 - 20,462 0.085 0.070 - 0.080 0.091 247,200 0.0828 -29.75%
2025-01-28 0 19 0.121 - - 13,780 0.121 - - 0.080 0.106 143,400 0.0961 -17.69%
2024-12-31 0 20 0.147 - - 0 0.147 - - - - 0 - -1.34%
2024-11-29 0 21 0.149 - - 0 0.149 - - - - 0 - 0.00%
2024-10-31 0 21 0.149 - - 2,047 0.149 - - 0.159 0.159 13,000 0.1575 -6.29%
2024-09-30 0 19 0.159 - 0.159 4,284 0.159 - 0.159 0.078 0.130 42,000 0.1020 0.00%
2024-08-30 0 22 0.159 - 0.159 0 0.159 - 0.159 - - 0 - -0.63%
2024-07-31 0 22 0.160 0.140 - 8,444 0.160 0.140 - 0.160 0.166 52,000 0.1624 -13.51%
2024-06-28 0 19 0.185 0.160 0.200 649,592 0.185 0.160 0.200 0.139 0.280 3,811,600 0.1704 10.12%
2024-05-31 0 21 0.168 - 0.168 8,112 0.168 - 0.168 0.169 0.169 48,000 0.1690 -1.18%
2024-04-30 0 20 0.170 - - 0 0.170 - - - - 0 - 0.00%
2024-03-28 0 20 0.170 - 0.170 22,075 0.170 - 0.170 0.170 0.182 122,400 0.1804 -6.59%
2024-02-29 0 19 0.182 - - 19,864 0.182 - - 0.176 0.177 113,200 0.1755 2.82%
2024-01-31 0 22 0.177 - 0.177 3,178 0.177 - 0.177 0.177 0.177 18,200 0.1746 0.57%
2023-12-29 0 19 0.176 0.176 - 28,601 0.176 0.176 - 0.176 0.176 162,800 0.1757 0.00%
2023-11-30 0 22 0.176 0.176 0.200 26,109 0.176 0.176 0.200 0.176 0.195 147,000 0.1776 0.00%
2023-10-31 0 20 0.176 - 0.200 0 0.176 - 0.200 - - 0 - 0.00%
2023-09-29 0 19 0.176 - 0.197 18,810 0.176 - 0.197 0.176 0.179 107,400 0.1751 -3.83%
2023-08-31 0 23 0.183 0.182 0.203 30,631 0.183 0.182 0.203 0.100 0.180 187,529 0.1633 -12.02%
2023-07-31 0 20 0.208 - 0.229 22,753 0.208 - 0.229 0.180 0.208 112,600 0.2021 18.86%
2023-06-30 0 21 0.175 0.170 - 41,720 0.175 0.170 - 0.110 0.169 259,200 0.1610 34.62%
2023-05-31 0 21 0.130 - 0.150 16,260 0.130 - 0.150 0.095 0.155 120,000 0.1355 -20.73%
2023-04-28 0 17 0.164 0.100 - 39,000 0.164 0.100 - 0.070 0.180 278,400 0.1401 -18.00%
2023-03-31 0 23 0.200 - 0.220 17,468 0.200 - 0.220 0.200 0.240 85,000 0.2055 0.00%
2023-02-28 0 20 0.200 - 0.220 2,595,028 0.200 - 0.220 0.200 0.215 12,520,200 0.2073 -4.76%
2023-01-31 0 18 0.210 - 0.229 27,004 0.210 - 0.229 0.210 0.210 128,800 0.2097 0.00%
2022-12-30 0 20 0.210 - 0.210 191,028 0.210 - 0.210 0.190 0.220 901,800 0.2118 5.00%
2022-11-30 0 22 0.200 - - 35,200 0.200 - - 0.190 0.200 178,000 0.1978 21.21%
2022-10-31 0 20 0.165 0.136 - 7,812 0.165 0.136 - 0.158 0.165 48,000 0.1628 4.43%
2022-09-30 0 21 0.158 - - 31,860 0.158 - - 0.155 0.180 192,000 0.1659 1.94%
2022-08-31 0 23 0.155 - - 239,832 0.155 - - 0.135 0.158 1,644,000 0.1459 1.97%
2022-07-29 0 20 0.152 0.152 0.159 428,720 0.152 0.152 0.159 0.139 0.170 2,780,000 0.1542 -10.59%
2022-06-30 0 21 0.170 - 0.188 88,014 0.170 - 0.188 0.136 0.175 552,200 0.1594 21.43%
2022-05-31 0 20 0.140 - - 468,192 0.140 - - 0.135 0.164 3,108,000 0.1506 5.26%
2022-04-29 0 18 0.133 0.133 0.165 179,420 0.133 0.133 0.165 0.133 0.133 1,358,000 0.1321 0.76%
2022-03-31 0 23 0.132 - 0.165 128,742 0.132 - 0.165 0.120 0.190 882,000 0.1460 -35.29%
2022-02-28 0 17 0.204 - - 54,108 0.204 - - 0.192 0.235 252,000 0.2147 -20.00%
2022-01-31 0 21 0.255 - 0.350 352,116 0.255 - 0.350 0.225 0.410 1,188,000 0.2964 -8.93%
2021-12-31 0 22 0.280 0.171 0.280 570,617 0.280 0.171 0.280 0.245 0.370 2,126,000 0.2684 3.70%
2021-11-30 0 22 0.270 - - 3,240 0.270 - - 0.270 0.270 12,000 0.2700 -6.90%
2021-10-29 0 18 0.290 - 0.300 1,650,702 0.290 - 0.300 0.250 0.300 5,540,400 0.2979 -9.38%
2021-09-30 0 21 0.320 0.250 0.415 955,845 0.320 0.250 0.415 0.260 0.320 3,091,688 0.3092 12.28%
2021-08-31 0 22 0.285 0.285 0.295 227,161 0.285 0.285 0.295 0.275 0.305 763,400 0.2976 -5.00%
2021-07-30 0 21 0.300 0.300 0.325 568,206 0.300 0.300 0.325 0.270 0.390 1,837,000 0.3093 -22.08%
2021-06-30 0 21 0.385 0.380 0.385 661,961 0.385 0.380 0.385 0.355 0.465 1,595,600 0.4149 -4.94%
2021-05-31 0 20 0.405 0.405 0.490 241,243 0.405 0.405 0.490 0.340 0.490 580,400 0.4156 8.00%
2021-04-30 0 19 0.375 0.320 0.380 199,812 0.375 0.320 0.380 0.300 0.375 580,600 0.3441 1.35%
2021-03-31 0 23 0.370 0.325 0.370 176,190 0.370 0.325 0.370 0.315 0.390 495,600 0.3555 8.82%
2021-02-26 0 18 0.340 0.320 - 1,037,568 0.340 0.320 - 0.300 0.395 2,803,600 0.3701 9.68%
2021-01-29 0 20 0.310 0.310 0.365 620,843 0.310 0.310 0.365 0.270 0.425 1,702,200 0.3647 3.33%
2020-12-31 0 22 0.300 0.270 - 33,140 0.300 0.270 - 0.265 0.370 108,800 0.3046 -18.92%
2020-11-30 1 21 0.370 0.280 0.370 248,656 0.370 0.280 0.370 0.255 0.410 769,200 0.3233 -11.90%
2020-10-30 0 18 0.420 - - 32,085 0.420 - - 0.360 0.470 74,000 0.4336 -12.50%
2020-09-30 0 22 0.480 0.480 0.600 7,703 0.480 0.480 0.600 0.600 0.600 14,200 0.5425 -17.24%
2020-08-31 0 21 0.580 0.200 0.580 33,331 0.580 0.200 0.580 0.280 0.770 101,000 0.3300 7.41%
2020-07-31 0 22 0.027 0.026 0.029 433,368 0.540 0.520 0.580 0.500 1.140 686,000 0.6317 -6.90%
2020-06-30 0 21 0.029 0.028 0.030 1,527,136 0.580 0.560 0.600 0.380 0.780 2,703,400 0.5649 20.83%
2020-05-29 0 20 0.024 0.018 0.026 37,540 0.480 0.360 0.520 0.400 0.500 87,400 0.4295 9.09%
2020-04-29 0 19 0.022 0.021 0.027 50,140 0.440 0.420 0.540 0.420 0.620 105,000 0.4775 -29.03%
2020-03-31 0 22 0.031 0.020 0.033 207,468 0.620 0.400 0.660 0.320 0.800 462,000 0.4491 14.81%
2020-02-28 0 20 0.027 0.024 0.029 481,824 0.540 0.480 0.580 0.440 0.620 809,000 0.5956 3.85%
2020-01-31 0 20 0.026 0.025 0.029 58,748 0.520 0.500 0.580 0.440 0.720 113,800 0.5162 -10.34%
2019-12-31 0 20 0.029 0.029 0.035 165,608 0.580 0.580 0.700 0.460 0.720 318,201 0.5205 0.00%
2019-11-29 0 21 0.029 0.025 0.032 74,704 0.580 0.500 0.640 0.460 0.600 135,600 0.5509 -14.71%
2019-10-31 0 21 0.034 0.030 0.041 131,504 0.680 0.600 0.820 0.640 0.900 159,200 0.8260 -24.44%
2019-09-30 0 21 0.045 0.038 0.045 610,608 0.900 0.760 0.900 0.780 0.920 732,785 0.8333 -4.26%
2019-08-30 0 22 0.047 0.038 0.047 1,991,756 0.940 0.760 0.940 0.760 1.720 2,235,200 0.8911 9.30%
2019-07-31 0 22 0.043 0.040 0.046 556,728 0.860 0.800 0.920 0.860 1.400 561,400 0.9917 -25.86%
2019-06-28 0 19 0.058 0.058 0.068 75,820 1.160 1.160 1.360 0.980 1.540 65,600 1.1558 -10.77%
2019-05-31 0 21 0.065 0.054 0.065 183,136 1.300 1.080 1.300 1.020 2.000 149,800 1.2225 -32.99%
2019-04-30 0 19 0.097 0.080 0.097 181,756 1.940 1.600 1.940 1.300 2.640 80,200 2.2663 -29.20%
2019-03-29 0 21 0.137 0.088 0.137 1,421,688 2.740 1.760 2.740 1.560 2.800 604,800 2.3507 80.26%
2019-02-28 0 17 0.076 0.070 0.076 141,252 1.520 1.400 1.520 1.400 1.700 95,800 1.4744 8.57%
2019-01-31 0 22 0.070 0.063 0.076 321,028 1.400 1.260 1.520 1.140 1.520 236,400 1.3580 16.67%
2018-12-31 0 19 0.060 0.050 0.060 1,969,212 1.200 1.000 1.200 0.920 1.720 1,680,200 1.1720 -33.33%
2018-11-30 0 22 0.090 0.088 0.095 409,944 1.800 1.760 1.900 1.640 2.000 231,200 1.7731 -10.00%
2018-10-31 0 21 0.100 0.084 0.100 524,928 2.000 1.680 2.000 1.700 2.000 289,700 1.8120 5.26%
2018-09-28 0 19 0.095 0.090 0.119 568,618 1.900 1.800 2.380 1.700 2.000 317,700 1.7898 -3.06%
2018-08-31 0 23 0.098 0.087 - 446,540 1.960 1.740 - 1.640 2.600 224,800 1.9864 -2.00%
2018-07-31 1 21 0.100 0.093 - 589,984 2.000 1.860 - 1.820 2.700 276,450 2.1341 -25.93%
2018-06-29 0 20 0.135 0.135 0.160 1,143,460 2.700 2.700 3.200 2.440 4.400 350,200 3.2652 -18.18%
2018-05-31 0 21 0.165 0.162 0.480 808,936 3.300 3.240 9.600 3.020 3.480 243,000 3.3290 -2.37%
2018-04-30 0 19 0.169 0.151 0.172 1,010,814 3.380 3.020 3.440 3.000 3.860 310,700 3.2533 -6.63%
2018-03-29 0 21 0.181 0.181 0.194 647,772 3.620 3.620 3.880 3.600 4.200 173,400 3.7357 0.56%
2018-02-28 0 18 0.180 0.173 0.182 1,880,264 3.600 3.460 3.640 3.600 4.100 490,400 3.8341 -10.00%
2018-01-31 0 22 0.200 0.200 0.214 1,789,852 4.000 4.000 4.280 3.820 4.760 415,200 4.3108 -3.38%
2017-12-29 0 19 0.207 0.207 0.234 855,992 4.140 4.140 4.680 3.720 4.900 215,000 3.9814 7.81%
2017-11-30 0 22 0.192 0.192 0.223 2,329,144 3.840 3.840 4.460 3.800 5.100 513,919 4.5321 -7.25%
2017-10-31 0 20 0.207 0.206 0.218 3,962,316 4.140 4.120 4.360 4.020 5.600 877,200 4.5170 -14.11%
2017-09-29 0 21 0.241 0.241 0.250 10,528,392 4.820 4.820 5.000 3.920 5.800 2,092,800 5.0308 18.72%
2017-08-31 0 22 0.203 0.200 0.203 2,646,404 4.060 4.000 4.060 3.780 6.200 601,000 4.4033 -17.81%
2017-07-31 0 21 0.247 0.247 0.255 20,295,516 4.940 4.940 5.100 4.000 10.60 2,812,600 7.2159 22.28%
2017-06-30 0 22 0.202 0.202 0.215 4,810,080 4.040 4.040 4.300 3.720 4.460 1,194,800 4.0258 -0.49%
2017-05-31 0 20 0.203 0.201 0.214 5,135,048 4.060 4.020 4.280 3.760 4.920 1,233,400 4.1633 -17.14%
2017-04-28 0 17 0.245 0.230 0.242 4,242,929 4.900 4.600 4.840 4.840 8.000 696,085 6.0954 -38.75%
2017-03-31 0 23 0.400 0.400 0.410 41,083,960 8.000 8.000 8.200 7.700 19.60 3,644,500 11.273 -58.33%
2017-02-28 0 20 0.960 0.930 0.960 14,620,720 19.20 18.60 19.20 18.00 24.60 715,000 20.449 -20.00%
2017-01-27 0 19 1.200 1.060 1.260 8,364,640 24.00 21.20 25.20 20.20 25.20 374,600 22.330 -5.51%
2016-12-30 0 20 1.270 1.230 1.270 37,953,200 25.40 24.60 25.40 21.60 32.00 1,438,000 26.393 -1.55%
2016-11-30 0 22 1.290 1.250 1.300 126,863,508 25.80 25.00 26.00 17.80 29.80 5,288,620 23.988 29.00%
2016-10-31 0 19 1.000 0.990 1.000 35,469,760 20.00 19.80 20.00 16.20 23.60 1,857,800 19.092 5.26%
2016-09-30 0 21 0.950 0.930 0.950 42,608,360 19.00 18.60 19.00 14.00 22.00 2,242,200 19.003 18.75%
2016-08-31 0 22 0.800 0.780 0.800 44,526,440 16.00 15.60 16.00 10.80 17.80 2,826,400 15.754 8.11%
2016-07-29 0 20 0.740 0.730 0.740 41,098,134 14.80 14.60 14.80 14.00 25.20 2,142,656 19.181 -26.73%
2016-06-30 0 21 1.010 1.010 1.020 14,087,600 20.20 20.20 20.40 16.40 23.60 691,800 20.364 -10.62%
2016-05-31 0 21 1.130 1.120 1.130 30,666,575 22.60 22.40 22.60 20.00 29.00 1,315,411 23.313 -15.04%
2016-04-29 0 20 1.330 1.310 1.330 47,808,520 26.60 26.20 26.60 18.60 34.80 1,662,400 28.759 26.67%
2016-03-31 0 21 1.050 1.020 1.060 113,257,300 21.00 20.40 21.20 16.20 35.60 4,711,460 24.039 -37.50%
2016-02-29 0 18 1.680 1.680 1.760 80,747,240 33.60 33.60 35.20 32.20 41.80 2,138,000 37.768 -9.68%
2016-01-29 0 20 1.860 1.840 1.880 149,376,320 37.20 36.80 37.60 34.20 49.20 3,657,400 40.842 -22.50%
2015-12-31 0 22 2.400 2.360 2.400 133,659,040 48.00 47.20 48.00 45.60 62.00 2,468,400 54.148 -14.59%
2015-11-30 0 21 2.810 2.800 2.840 102,163,480 56.20 56.00 56.80 46.80 60.60 1,907,200 53.567 17.08%
2015-10-30 0 20 2.400 2.370 2.420 91,977,104 48.00 47.40 48.40 44.20 60.00 1,749,645 52.569 -7.69%
2015-09-30 0 20 2.600 2.520 2.600 205,517,458 52.00 50.40 52.00 26.40 56.80 4,922,106 41.754 72.19%
2015-08-31 0 21 1.510 1.500 1.510 24,622,520 30.20 30.00 30.20 25.60 30.80 869,800 28.308 2.03%
2015-07-31 0 22 1.480 1.450 1.480 77,712,950 29.60 29.00 29.60 12.50 32.80 3,021,000 25.724 -3.90%
2015-06-30 0 22 6.160 5.900 6.160 178,389,250 30.80 29.50 30.80 21.00 35.25 5,912,908 30.169 26.49%
2015-05-29 0 19 4.870 4.800 4.870 158,515,501 24.35 24.00 24.35 10.30 27.00 9,995,402 15.859 75.18%
2015-04-30 0 19 2.780 2.620 2.790 33,004,076 13.90 13.10 13.95 6.750 14.50 3,172,419 10.403 65.48%
2015-03-31 0 22 1.680 1.530 1.730 1,101,976 8.400 7.650 8.650 7.050 9.900 125,312 8.7939 -16.00%
2015-02-27 0 18 2.000 1.610 2.160 6,201,233 10.00 8.050 10.80 9.000 11.00 679,672 9.1239 -4.76%
2015-01-30 0 21 2.100 2.030 2.100 7,250,144 10.50 10.15 10.50 8.550 11.80 689,796 10.511 -15.32%
2014-12-31 0 21 2.480 2.400 2.540 23,944,953 12.40 12.00 12.70 7.050 12.95 2,271,956 10.539 55.97%
2014-11-28 0 20 1.590 1.520 1.590 7,918,956 7.950 7.600 7.950 5.050 8.850 1,041,556 7.6030 27.20%
2014-10-31 0 21 1.250 1.250 1.330 779,360 6.250 6.250 6.650 5.300 6.900 132,000 5.9042 -10.71%
2014-09-30 0 21 1.400 1.040 1.300 1,810,520 7.000 5.200 6.500 4.700 7.000 335,200 5.4013 6.06%
2014-08-29 0 21 1.320 1.280 1.360 1,584,763 6.600 6.400 6.800 4.650 7.350 287,244 5.5171 36.08%
2014-07-31 0 22 0.970 0.900 0.970 327,880 4.850 4.500 4.850 4.350 5.500 67,200 4.8792 -3.96%
2014-06-30 0 20 1.010 1.010 1.030 819,480 5.050 5.050 5.150 4.250 6.300 162,400 5.0461 -9.82%
2014-05-30 0 20 1.120 1.100 1.120 2,068,840 5.600 5.500 5.600 5.200 6.950 303,200 6.8234 -18.84%
2014-04-30 0 20 1.380 1.350 1.380 14,392,600 6.900 6.750 6.900 6.200 8.100 1,933,600 7.4434 -9.21%
2014-03-31 0 21 1.520 1.450 1.530 35,357,360 7.600 7.250 7.650 5.250 8.750 4,912,800 7.1970 19.69%
2014-02-28 0 19 1.270 1.230 1.270 41,222,000 6.350 6.150 6.350 4.950 6.650 6,840,800 6.0259 5.83%
2014-01-30 0 21 1.200 1.170 1.200 72,056,720 6.000 5.850 6.000 4.450 11.05 10,710,400 6.7277 26.32%
2013-12-31 0 20 0.950 0.920 0.950 10,927,240 4.750 4.600 4.750 3.750 4.800 2,580,800 4.2341 1.06%
2013-11-29 0 21 0.940 0.900 0.940 33,419,160 4.700 4.500 4.700 3.500 4.700 8,062,400 4.1451 3.30%
2013-10-31 0 14 0.910 0.870 0.910 116,388,480 4.550 4.350 4.550 3.750 14.00 23,532,800 4.9458

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top