EJE (Hong Kong) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08101  2013-10-15  2021-07-30  2022-12-21
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
2022-12-20 14 14 - - - 0 0.241 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.241 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.241 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.241 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.241 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.241 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.241 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.241 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.241 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.241 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.241 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.241 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.241 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.241 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.241 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.241 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.241 - - - - 0 - 0.00%
2021-07-30 0 21 0.241 0.230 0.270 2,087,782 0.241 0.230 0.270 0.240 0.330 6,804,800 0.3068 -20.98%
2021-06-30 0 21 0.305 0.315 0.320 5,961,548 0.305 0.315 0.320 0.290 0.415 18,119,200 0.3290 -1.61%
2021-05-31 0 20 0.310 0.295 0.310 3,133,984 0.310 0.295 0.310 0.290 0.370 9,045,200 0.3465 -11.43%
2021-04-30 0 19 0.350 0.340 0.355 12,860,334 0.350 0.340 0.355 0.335 0.395 35,374,000 0.3636 -2.78%
2021-03-31 0 23 0.360 0.350 0.395 4,223,906 0.360 0.350 0.395 0.320 0.425 11,481,200 0.3679 -15.29%
2021-02-26 0 18 0.425 0.415 0.440 7,215,054 0.425 0.415 0.440 0.400 0.520 15,771,200 0.4575 6.25%
2021-01-29 0 20 0.400 0.400 0.405 4,889,806 0.400 0.400 0.405 0.370 0.460 12,224,000 0.4000 -13.98%
2020-12-31 0 22 0.465 0.420 0.465 5,822,002 0.465 0.420 0.465 0.365 0.510 13,018,400 0.4472 12.05%
2020-11-30 0 21 0.415 0.410 0.420 1,015,842 0.415 0.410 0.420 0.400 0.510 2,305,600 0.4406 -1.19%
2020-10-30 0 18 0.420 0.415 0.425 2,108,844 0.420 0.415 0.425 0.405 0.620 4,564,400 0.4620 -23.64%
2020-09-30 0 22 0.550 0.530 0.550 6,650,832 0.550 0.530 0.550 0.500 0.690 12,207,200 0.5448 -12.70%
2020-08-31 0 21 0.063 0.063 0.064 10,240,912 0.630 0.630 0.640 0.500 0.790 17,927,200 0.5712 10.53%
2020-07-31 0 22 0.057 0.056 0.058 9,126,160 0.570 0.560 0.580 0.560 0.870 13,446,400 0.6787 -26.92%
2020-06-30 0 21 0.078 0.075 0.078 9,317,372 0.780 0.750 0.780 0.660 0.910 11,910,400 0.7823 -1.27%
2020-05-29 0 20 0.079 0.075 0.079 8,524,546 0.790 0.750 0.790 0.750 0.910 10,184,400 0.8370 -14.13%
2020-04-29 0 19 0.092 0.088 0.092 23,837,912 0.920 0.880 0.920 0.830 1.070 25,236,000 0.9446 3.37%
2020-03-31 0 22 0.089 0.088 0.089 48,155,584 0.890 0.880 0.890 0.790 1.410 40,548,800 1.1876 -29.37%
2020-02-28 0 20 0.126 0.124 0.125 20,374,976 1.260 1.240 1.250 0.960 1.310 17,335,600 1.1753 26.00%
2020-01-31 0 20 0.100 0.100 0.101 5,599,016 1.000 1.000 1.010 1.000 1.250 5,016,000 1.1162 -9.91%
2019-12-31 0 20 0.111 0.111 0.118 54,379,504 1.110 1.110 1.180 1.110 1.520 38,005,200 1.4308 -20.71%
2019-11-29 0 21 0.140 0.134 0.140 6,609,928 1.400 1.340 1.400 0.970 1.400 5,575,600 1.1855 30.84%
2019-10-31 0 21 0.107 0.104 0.107 12,041,420 1.070 1.040 1.070 0.930 1.440 9,976,000 1.2070 -25.69%
2019-09-30 0 21 0.144 0.140 0.144 16,988,740 1.440 1.400 1.440 1.000 1.750 12,914,800 1.3154 29.73%
2019-08-30 0 22 0.111 0.106 0.113 3,961,804 1.110 1.060 1.130 0.910 1.340 3,480,800 1.1382 -1.77%
2019-07-31 0 22 0.113 0.113 0.116 25,300,576 1.130 1.130 1.160 1.110 1.830 18,489,000 1.3684 -38.92%
2019-06-28 0 19 0.185 0.185 0.186 34,025,740 1.850 1.850 1.860 1.100 1.980 21,996,000 1.5469 42.31%
2019-05-31 0 21 0.130 0.127 0.130 12,597,204 1.300 1.270 1.300 1.240 1.640 8,948,400 1.4078 -11.56%
2019-04-30 0 19 0.147 0.147 0.150 2,994,732 1.470 1.470 1.500 1.450 1.710 1,909,200 1.5686 -10.37%
2019-03-29 0 21 0.164 0.160 0.164 14,993,328 1.640 1.600 1.640 1.570 1.820 8,685,200 1.7263 -4.09%
2019-02-28 0 17 0.171 0.171 0.172 3,707,348 1.710 1.710 1.720 1.650 1.940 2,071,600 1.7896 -6.04%
2019-01-31 0 22 0.182 0.182 0.185 40,520,016 1.820 1.820 1.850 1.740 2.200 20,221,600 2.0038 -7.14%
2018-12-31 0 19 0.196 0.190 0.195 26,165,364 1.960 1.900 1.950 1.410 2.290 14,604,400 1.7916 23.27%
2018-11-30 0 22 0.159 0.159 0.163 47,123,608 1.590 1.590 1.630 1.000 1.800 29,772,000 1.5828 50.00%
2018-10-31 0 21 0.106 0.105 0.106 5,122,132 1.060 1.050 1.060 0.820 1.800 4,142,800 1.2364 -41.11%
2018-09-28 0 19 0.180 0.174 0.180 4,865,320 1.800 1.740 1.800 1.600 2.220 2,633,200 1.8477 -18.18%
2018-08-31 0 23 0.220 0.223 0.228 8,929,344 2.200 2.230 2.280 2.100 2.700 3,826,600 2.3335 -15.38%
2018-07-31 0 21 0.260 0.255 0.270 40,401,200 2.600 2.550 2.700 2.030 3.100 14,926,000 2.7068 6.12%
2018-06-29 0 20 0.245 0.238 0.246 26,569,060 2.450 2.380 2.460 2.010 3.200 9,562,800 2.7784 -23.44%
2018-05-31 0 21 0.320 0.315 0.320 43,433,244 3.200 3.150 3.200 2.470 3.450 15,118,200 2.8729 29.03%
2018-04-30 0 19 0.248 0.248 0.255 98,577,293 2.480 2.480 2.550 1.860 3.850 34,841,010 2.8293 -30.14%
2018-03-29 0 21 0.355 0.345 0.355 442,894,696 3.550 3.450 3.550 1.040 4.300 183,959,600 2.4076 225.69%
2018-02-28 0 18 0.109 0.108 0.109 60,142,692 1.090 1.080 1.090 0.720 1.220 55,926,400 1.0754 17.20%
2018-01-31 0 22 0.093 0.091 0.093 41,167,620 0.930 0.910 0.930 0.740 1.080 46,907,600 0.8776 30.99%
2017-12-29 0 19 0.071 0.070 0.071 3,392,196 0.710 0.700 0.710 0.640 0.850 4,474,800 0.7581 -15.48%
2017-11-30 0 22 0.084 0.083 0.084 40,611,284 0.840 0.830 0.840 0.810 0.950 45,708,400 0.8885 -3.45%
2017-10-31 0 20 0.087 0.086 0.087 28,694,236 0.870 0.860 0.870 0.850 0.980 31,082,000 0.9232 -3.33%
2017-09-29 0 21 0.090 0.089 0.090 40,627,360 0.900 0.890 0.900 0.870 1.130 40,325,040 1.0075 -21.05%
2017-08-31 0 22 0.114 0.113 0.114 88,660,040 1.140 1.130 1.140 0.930 1.150 85,240,800 1.0401 10.68%
2017-07-31 0 21 0.103 0.103 0.107 32,927,300 1.030 1.030 1.070 0.850 1.090 34,715,600 0.9485 4.04%
2017-06-30 0 22 0.099 0.099 0.101 6,569,024 0.990 0.990 1.010 0.890 1.140 6,560,800 1.0013 -9.17%
2017-05-31 0 20 0.109 0.109 0.113 43,987,496 1.090 1.090 1.130 1.020 1.210 39,376,000 1.1171 -3.54%
2017-04-28 0 17 0.113 0.113 0.114 24,498,836 1.130 1.130 1.140 1.100 1.270 20,719,600 1.1824 -8.87%
2017-03-31 0 23 0.124 0.123 0.124 23,646,684 1.240 1.230 1.240 1.030 1.350 19,618,400 1.2053 0.00%
2017-02-28 0 20 0.124 0.124 0.125 23,970,048 1.240 1.240 1.250 1.220 1.420 18,224,800 1.3152 -6.77%
2017-01-27 0 19 0.133 0.133 0.137 61,702,226 1.330 1.330 1.370 1.240 1.670 42,225,800 1.4612 5.56%
2016-12-30 0 20 0.126 0.125 0.126 54,459,228 1.260 1.250 1.260 1.150 1.470 41,376,000 1.3162 1.61%
2016-11-30 0 22 0.124 0.123 0.124 82,384,824 1.240 1.230 1.240 0.950 1.420 69,763,200 1.1809 20.39%
2016-10-31 0 19 0.103 0.103 0.104 29,417,768 1.030 1.030 1.040 0.780 1.200 30,376,400 0.9684 28.75%
2016-09-30 0 21 0.080 0.079 0.080 9,074,484 0.800 0.790 0.800 0.780 0.900 11,056,000 0.8208 -5.88%
2016-08-31 0 22 0.085 0.085 0.087 9,177,336 0.850 0.850 0.870 0.850 1.060 9,793,600 0.9371 -8.60%
2016-07-29 0 20 0.093 0.093 0.097 8,277,168 0.930 0.930 0.970 0.840 1.060 8,596,800 0.9628 -5.10%
2016-06-30 0 21 0.098 0.094 0.098 13,527,500 0.980 0.940 0.980 0.790 1.050 14,207,600 0.9521 -4.85%
2016-05-31 0 21 0.103 0.102 0.103 24,591,264 1.030 1.020 1.030 0.890 1.090 23,983,200 1.0254 0.00%
2016-04-29 0 20 0.103 0.103 0.104 15,981,360 1.030 1.030 1.040 1.000 1.170 14,642,000 1.0915 -5.50%
2016-03-31 0 21 0.109 0.107 0.110 77,443,416 1.090 1.070 1.100 0.660 1.270 86,271,600 0.8977 51.39%
2016-02-29 0 18 0.072 0.072 0.073 36,682,980 0.720 0.720 0.730 0.520 0.830 54,802,640 0.6694 30.91%
2016-01-29 0 20 0.055 0.055 0.056 30,809,680 0.550 0.550 0.560 0.540 0.830 42,358,800 0.7274 -21.43%
2015-12-31 0 22 0.070 0.067 0.070 51,449,108 0.700 0.670 0.700 0.550 0.780 83,470,400 0.6164 14.75%
2015-11-30 0 21 0.061 0.060 0.061 57,155,548 0.610 0.600 0.610 0.580 0.900 73,361,600 0.7791 -28.24%
2015-10-30 0 20 0.085 0.084 0.085 94,051,214 0.850 0.840 0.850 0.790 1.220 106,175,591 0.8858 4.94%
2015-09-30 0 20 0.081 0.080 0.082 5,204,684 0.810 0.800 0.820 0.752 0.931 6,293,614 0.8270 -0.56%
2015-08-31 0 21 0.091 0.091 0.100 3,970,156 0.815 0.815 0.895 0.752 1.119 4,202,595 0.9447 -24.17%
2015-07-31 0 22 0.120 0.115 0.120 14,842,204 1.074 1.029 1.074 0.886 1.763 11,764,137 1.2616 -36.17%
2015-06-30 0 22 0.188 0.187 0.188 73,005,884 1.683 1.674 1.683 1.611 3.223 33,387,503 2.1866 -34.04%
2015-05-29 0 19 0.285 0.280 0.285 66,986,562 2.551 2.506 2.551 1.835 2.954 29,444,392 2.2750 15.85%
2015-04-30 0 19 0.246 0.243 0.248 83,074,632 2.202 2.175 2.220 1.477 2.462 43,711,899 1.9005 40.57%
2015-03-31 0 22 0.175 0.173 0.176 104,338,831 1.567 1.549 1.575 1.450 2.238 60,030,120 1.7381 -12.06%
2015-02-27 0 18 0.199 0.195 0.199 5,879,464 1.781 1.746 1.781 1.701 2.157 3,105,139 1.8935 -3.40%
2015-01-30 0 21 0.206 0.205 0.210 38,819,996 1.844 1.835 1.880 1.558 2.148 21,306,998 1.8219 11.35%
2014-12-31 0 21 0.185 0.184 0.185 10,301,552 1.656 1.647 1.656 1.611 2.551 5,222,299 1.9726 -30.19%
2014-11-28 0 20 0.265 0.265 0.275 29,396,256 2.372 2.372 2.462 1.853 3.133 12,423,683 2.3661 6.00%
2014-10-31 0 21 0.250 0.250 0.255 30,060,532 2.238 2.238 2.283 2.139 3.760 10,365,953 2.8999 -39.02%
2014-09-30 0 21 0.410 0.405 0.415 61,481,462 3.670 3.625 3.715 3.312 4.744 14,455,496 4.2532 -5.75%
2014-08-29 0 21 0.435 0.435 0.440 86,692,360 3.894 3.894 3.939 3.849 5.013 19,831,733 4.3714 -8.42%
2014-07-31 0 22 0.475 0.470 0.475 100,791,880 4.252 4.207 4.252 4.028 5.908 22,414,285 4.4968 -10.38%
2014-06-30 0 20 0.530 0.520 0.530 124,251,280 4.744 4.655 4.744 4.655 8.952 24,056,223 5.1650 -37.09%
2014-05-30 0 20 3.370 3.280 3.380 24,591,060 7.542 7.340 7.564 6.714 8.504 3,216,404 7.6455 2.74%
2014-04-30 0 20 3.280 3.170 3.180 87,668,060 7.340 7.094 7.117 5.707 10.47 10,338,249 8.4800 -23.90%
2014-03-31 0 21 4.310 4.320 4.350 194,395,149 9.645 9.668 9.735 4.028 11.19 25,453,156 7.6374 115.50%
2014-02-28 0 19 2.000 1.980 2.000 41,200,640 4.476 4.431 4.476 4.364 6.266 7,819,820 5.2687 -15.25%
2014-01-30 0 21 2.360 2.290 2.360 105,969,980 5.281 5.125 5.281 3.334 5.930 24,277,189 4.3650 30.39%
2013-12-31 0 20 1.810 1.760 1.820 97,639,940 4.051 3.939 4.073 3.200 4.453 23,588,151 4.1394 16.77%
2013-11-29 0 21 1.550 1.450 1.550 977,100 3.469 3.245 3.469 3.379 4.252 272,577 3.5847 2.65%
2013-10-31 0 13 1.510 1.510 1.580 12,770,540 3.379 3.379 3.536 3.178 8.504 2,572,050 4.9651

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top