Boill Healthcare Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01246  2013-10-16    
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 18 18 - - - 0 0.021 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2024-07-31 5 22 - - - 4,388,197 0.021 - - 0.017 0.029 191,422,800 0.0229 -25.00%
2024-06-28 0 19 0.028 0.027 0.028 18,792,114 0.028 0.027 0.028 0.025 0.038 608,671,800 0.0309 -9.68%
2024-05-31 0 21 0.031 0.030 0.031 123,233,534 0.031 0.030 0.031 0.029 0.340 1,660,157,640 0.0742 -89.67%
2024-04-30 0 20 0.300 0.295 0.300 31,813,944 0.300 0.295 0.300 0.260 0.370 106,492,960 0.2987 -14.29%
2024-03-28 0 20 0.350 0.350 0.365 29,788,016 0.350 0.350 0.365 0.059 0.475 114,987,710 0.2591 446.87%
2024-02-29 0 19 0.064 0.059 0.069 321,290 0.064 0.059 0.069 0.055 0.094 4,492,400 0.0715 -30.43%
2024-01-31 0 22 0.092 0.092 0.102 2,938,828 0.092 0.092 0.102 0.089 0.200 25,067,600 0.1172 8.24%
2023-12-29 0 19 0.085 0.085 0.093 1,446,042 0.085 0.085 0.093 0.085 0.113 16,397,240 0.0882 -15.00%
2023-11-30 0 22 0.100 0.100 0.110 6,210,640 0.100 0.100 0.110 0.089 0.120 63,874,360 0.0972 -12.28%
2023-10-31 0 20 0.114 0.113 0.124 6,551,008 0.114 0.113 0.124 0.085 0.170 68,093,960 0.0962 11.76%
2023-09-29 0 19 0.102 0.102 - 86,856 0.102 0.102 - 0.082 0.102 901,600 0.0963 9.68%
2023-08-31 0 23 0.093 0.086 0.093 351,718 0.093 0.086 0.093 0.077 0.130 3,657,360 0.0962 29.17%
2023-07-31 0 20 0.072 0.072 0.077 68,878 0.072 0.072 0.077 0.048 0.069 1,224,120 0.0563 22.03%
2023-06-30 0 21 0.059 0.053 0.070 145,280 0.059 0.053 0.070 0.052 0.070 2,259,100 0.0643 -13.24%
2023-05-31 0 21 0.068 0.068 0.084 1,011,635 0.068 0.068 0.084 0.055 0.092 13,054,680 0.0775 -28.42%
2023-04-28 0 17 0.095 0.083 - 1,153,320 0.095 0.083 - 0.081 0.100 12,387,200 0.0931 10.47%
2023-03-31 0 23 0.086 0.071 0.087 1,286,270 0.086 0.071 0.087 0.086 0.110 13,595,570 0.0946 -9.47%
2023-02-28 0 20 0.095 0.095 0.190 1,662,328 0.095 0.095 0.190 0.088 0.101 16,567,360 0.1003 -2.06%
2023-01-31 0 18 0.097 0.088 - 1,044,793 0.097 0.088 - 0.090 0.110 10,746,000 0.0972 2.11%
2022-12-30 0 20 0.095 0.086 - 337,062 0.095 0.086 - 0.083 0.100 3,383,640 0.0996 4.40%
2022-11-30 0 22 0.091 0.071 0.098 348,121 0.091 0.071 0.098 0.090 0.112 3,495,720 0.0996 -24.17%
2022-10-31 0 20 0.120 0.100 - 1,115,526 0.120 0.100 - 0.120 0.130 9,286,080 0.1201 -7.69%
2022-09-30 0 21 0.130 0.130 - 2,629,059 0.130 0.130 - 0.130 0.145 19,281,440 0.1364 -9.72%
2022-08-31 0 23 0.144 0.130 0.145 3,833,763 0.144 0.130 0.145 0.130 0.148 28,882,640 0.1327 10.77%
2022-07-29 0 20 0.130 0.130 0.148 67,906 0.130 0.130 0.148 0.130 0.149 471,325 0.1441 -9.72%
2022-06-30 0 21 0.144 0.130 - 647,886 0.144 0.130 - 0.132 0.156 4,341,440 0.1492 -4.00%
2022-05-31 0 20 0.150 0.133 - 666,044 0.150 0.133 - 0.130 0.160 4,380,320 0.1521 0.00%
2022-04-29 0 18 0.150 0.135 0.150 733,417 0.150 0.135 0.150 0.121 0.170 5,205,960 0.1409 -0.66%
2022-03-31 0 23 0.151 0.141 0.170 361,641 0.151 0.141 0.170 0.150 0.190 1,998,634 0.1809 -22.56%
2022-02-28 0 17 0.195 0.173 - 560,669 0.195 0.173 - 0.173 0.206 2,876,240 0.1949 13.37%
2022-01-31 0 21 0.172 0.152 0.192 523,136 0.172 0.152 0.192 0.165 0.200 2,872,640 0.1821 -4.44%
2021-12-31 0 22 0.180 0.180 0.196 319,045 0.180 0.180 0.196 0.160 0.180 1,887,400 0.1690 5.26%
2021-11-30 0 22 0.171 0.165 - 83,506 0.171 0.165 - 0.170 0.205 444,760 0.1878 -5.00%
2021-10-29 0 18 0.180 0.165 0.180 173,770 0.180 0.165 0.180 0.165 0.191 992,000 0.1752 0.00%
2021-09-30 0 21 0.180 0.180 - 60,376 0.180 0.180 - 0.166 0.200 329,120 0.1834 -14.29%
2021-08-31 0 22 0.210 0.210 - 42,246 0.210 0.210 - 0.200 0.215 200,200 0.2110 -2.33%
2021-07-30 0 21 0.215 0.215 - 190,999 0.215 0.215 - 0.215 0.395 756,000 0.2526 -14.00%
2021-06-30 0 21 0.250 0.230 0.250 220,763 0.250 0.230 0.250 0.230 0.360 838,760 0.2632 -30.56%
2021-05-31 0 20 0.360 0.360 0.375 23,465,834 0.360 0.360 0.375 0.203 0.430 78,883,520 0.2975 68.22%
2021-04-30 0 19 0.214 0.208 0.214 3,919,424 0.214 0.208 0.214 0.190 0.215 19,402,377 0.2020 7.00%
2021-03-31 0 23 0.200 0.195 0.200 128,620 0.200 0.195 0.200 0.195 0.220 633,400 0.2031 -6.54%
2021-02-26 0 18 0.214 0.205 0.214 338,167 0.214 0.205 0.214 0.180 0.215 1,715,980 0.1971 18.89%
2021-01-29 0 20 0.180 0.185 0.190 256,517 0.180 0.185 0.190 0.150 0.230 1,359,000 0.1888 -18.18%
2020-12-31 0 22 0.220 0.210 - 5,478,476 0.220 0.210 - 0.036 0.270 21,168,640 0.2588 -18.52%
2020-11-30 0 21 0.270 - 0.270 307,374 0.270 - 0.270 0.255 0.290 1,157,240 0.2656 -3.57%
2020-10-30 0 18 0.280 - 0.280 177,088 0.280 - 0.280 0.235 0.290 670,480 0.2641 16.67%
2020-09-30 0 22 0.240 0.250 0.280 9,530,052 0.240 0.250 0.280 0.228 0.550 31,661,400 0.3010 -14.29%
2020-08-31 0 21 0.028 0.028 0.030 2,070,424 0.280 0.280 0.300 0.270 0.430 6,096,440 0.3396 -17.65%
2020-07-31 0 22 0.034 0.034 0.039 1,866,266 0.340 0.340 0.390 0.310 0.590 4,140,960 0.4507 -17.07%
2020-06-30 0 21 0.041 0.041 0.043 6,227,597 0.410 0.410 0.430 0.290 0.990 11,956,240 0.5209 32.26%
2020-05-29 0 20 0.031 0.027 0.034 329,646 0.310 0.270 0.340 0.300 0.370 1,051,600 0.3135 -11.43%
2020-04-29 0 19 0.035 0.035 0.037 355,103 0.350 0.350 0.370 0.300 0.390 1,092,040 0.3252 -2.78%
2020-03-31 0 22 0.036 0.036 0.039 587,858 0.360 0.360 0.390 0.320 0.470 1,531,880 0.3837 -23.40%
2020-02-28 0 20 0.047 0.047 0.048 2,619,083 0.470 0.470 0.480 0.420 0.800 4,666,412 0.5613 -25.40%
2020-01-31 0 20 0.063 0.066 0.068 18,567,746 0.630 0.660 0.680 0.520 1.500 21,192,240 0.8762 5.00%
2019-12-31 0 20 0.060 0.058 0.060 2,042,874 0.600 0.580 0.600 0.560 0.650 3,383,840 0.6037 -7.69%
2019-11-29 0 21 0.065 0.062 0.066 2,964,910 0.650 0.620 0.660 0.630 0.750 4,162,680 0.7123 -9.72%
2019-10-31 0 21 0.072 0.068 0.072 3,835,020 0.720 0.680 0.720 0.650 0.830 5,189,800 0.7390 -10.00%
2019-09-30 0 21 0.080 0.076 0.080 4,312,278 0.800 0.760 0.800 0.750 0.920 5,013,060 0.8602 -5.88%
2019-08-30 0 22 0.085 0.080 0.085 5,900,893 0.850 0.800 0.850 0.750 1.000 6,450,400 0.9148 -15.00%
2019-07-31 0 22 0.100 0.093 0.100 6,633,863 1.000 0.930 1.000 0.900 1.160 6,487,880 1.0225 -10.71%
2019-06-28 0 19 0.112 0.105 0.112 13,141,793 1.120 1.050 1.120 0.800 1.120 12,523,840 1.0493 7.69%
2019-05-31 0 21 0.104 0.093 0.104 8,436,516 1.040 0.930 1.040 0.840 1.180 8,131,000 1.0376 -5.45%
2019-04-30 0 19 0.110 0.107 0.110 16,488,556 1.100 1.070 1.100 1.070 1.380 13,115,000 1.2572 -12.70%
2019-03-29 0 21 0.126 0.123 0.126 24,418,154 1.260 1.230 1.260 0.730 1.400 20,077,580 1.2162 55.56%
2019-02-28 0 17 0.081 0.077 0.081 451,149 0.810 0.770 0.810 0.650 0.810 637,560 0.7076 14.08%
2019-01-31 0 22 0.071 0.071 0.077 309,548 0.710 0.710 0.770 0.610 0.880 421,840 0.7338 -8.97%
2018-12-31 0 19 0.078 0.070 0.078 368,455 0.780 0.700 0.780 0.610 0.980 441,520 0.8345 0.00%
2018-11-30 0 22 0.078 0.077 0.078 410,217 0.780 0.770 0.780 0.590 0.850 564,940 0.7261 9.86%
2018-10-31 0 21 0.071 0.068 0.072 1,319,616 0.710 0.680 0.720 0.460 0.780 2,289,920 0.5763 -5.33%
2018-09-28 0 19 0.075 0.075 0.076 755,427 0.750 0.750 0.760 0.690 1.090 899,340 0.8400 -8.54%
2018-08-31 0 23 0.082 0.078 0.082 555,580 0.820 0.780 0.820 0.750 0.960 661,299 0.8401 -8.89%
2018-07-31 0 21 0.090 0.088 0.090 1,072,774 0.900 0.880 0.900 0.780 1.060 1,210,200 0.8864 -8.16%
2018-06-29 0 20 0.098 0.098 0.100 919,191 0.980 0.980 1.000 0.950 1.120 915,600 1.0039 -10.09%
2018-05-31 0 21 0.109 0.109 0.110 3,546,808 1.090 1.090 1.100 0.960 1.420 2,975,040 1.1922 14.74%
2018-04-30 0 19 0.095 0.094 0.098 2,105,737 0.950 0.940 0.980 0.880 1.240 1,971,560 1.0681 -21.49%
2018-03-29 0 21 0.121 0.121 0.123 5,719,042 1.210 1.210 1.230 1.160 1.310 4,637,440 1.2332 -6.20%
2018-02-28 0 18 0.129 0.125 0.130 2,067,990 1.290 1.250 1.300 1.100 1.400 1,679,100 1.2316 4.03%
2018-01-31 0 22 0.124 0.124 0.129 2,538,871 1.240 1.240 1.290 1.220 1.450 1,918,630 1.3233 -13.89%
2017-12-29 0 19 0.144 0.144 0.145 11,060,031 1.440 1.440 1.450 1.120 1.550 8,131,520 1.3601 6.67%
2017-11-30 0 22 0.135 0.135 0.141 35,589,231 1.350 1.350 1.410 1.350 1.710 22,530,600 1.5796 -16.15%
2017-10-31 0 20 0.161 0.157 0.161 9,755,894 1.610 1.570 1.610 1.350 1.650 6,368,360 1.5319 7.33%
2017-09-29 0 21 0.150 0.149 0.150 18,146,236 1.500 1.490 1.500 1.400 1.720 11,342,800 1.5998 7.14%
2017-08-31 0 22 0.140 0.140 0.145 14,662,325 1.400 1.400 1.450 1.220 1.580 10,389,080 1.4113 6.06%
2017-07-31 0 21 0.132 0.132 0.134 8,801,893 1.320 1.320 1.340 0.830 1.400 8,329,240 1.0567 38.95%
2017-06-30 0 22 0.095 0.096 0.098 6,714,318 0.950 0.960 0.980 0.830 1.270 6,324,002 1.0617 -20.17%
2017-05-31 0 20 0.119 0.119 0.121 10,701,302 1.190 1.190 1.210 1.130 1.440 8,525,480 1.2552 -17.36%
2017-04-28 0 17 0.144 0.142 0.145 17,402,614 1.440 1.420 1.450 1.400 1.750 10,563,960 1.6474 -13.25%
2017-03-31 0 23 0.166 0.166 0.170 16,988,165 1.660 1.660 1.700 1.460 1.800 10,051,213 1.6902 -0.60%
2017-02-28 0 20 0.167 0.166 0.170 35,084,247 1.670 1.660 1.700 1.070 1.880 21,842,320 1.6063 54.63%
2017-01-27 0 19 0.108 0.107 0.114 4,603,049 1.080 1.070 1.140 1.040 1.350 4,030,600 1.1420 -10.74%
2016-12-30 0 20 0.121 0.121 0.124 19,650,032 1.210 1.210 1.240 1.130 1.410 15,395,760 1.2763 -6.20%
2016-11-30 0 22 0.129 0.129 0.131 29,103,602 1.290 1.290 1.310 1.250 1.600 20,555,914 1.4158 -16.77%
2016-10-31 0 19 0.155 0.153 0.154 62,795,021 1.550 1.530 1.540 1.510 2.250 35,271,160 1.7804 -17.11%
2016-09-30 0 21 0.187 0.187 0.189 242,457,178 1.870 1.870 1.890 1.660 2.500 117,468,800 2.0640 8.72%
2016-08-31 0 22 0.172 0.170 0.172 28,297,630 1.720 1.700 1.720 1.610 2.010 15,818,560 1.7889 0.58%
2016-07-29 0 20 0.171 0.170 0.171 83,176,739 1.710 1.700 1.710 1.570 2.230 45,759,980 1.8177 4.27%
2016-06-30 0 21 0.164 0.163 0.164 55,527,132 1.640 1.630 1.640 1.600 2.302 31,948,683 1.7380 -28.77%
2016-05-31 0 21 0.010 - 0.010 26,812,820 2.302 - 2.302 2.302 2.533 11,950,135 2.2437 0.00%
2016-04-29 0 20 0.010 - 0.010 15,295,170 2.302 - 2.302 2.302 2.302 7,113,119 2.1503 0.00%
2016-03-31 0 21 0.010 - 0.010 118,736,498 2.302 - 2.302 2.302 4.144 39,592,323 2.9990 -37.50%
2016-02-29 0 18 0.016 0.015 0.016 71,444,966 3.684 3.454 3.684 3.223 4.375 19,115,655 3.7375 6.67%
2016-01-29 0 20 0.015 0.015 0.016 69,496,570 3.454 3.454 3.684 3.223 4.375 19,243,387 3.6115 -21.05%
2015-12-31 0 22 0.019 0.018 0.019 196,548,230 4.375 4.144 4.375 3.223 5.065 48,309,138 4.0686 11.76%
2015-11-30 0 21 0.017 0.016 0.017 141,983,055 3.914 3.684 3.914 3.684 4.835 33,744,415 4.2076 -15.00%
2015-10-30 0 20 0.020 0.019 0.020 803,642,516 4.605 4.375 4.605 3.454 6.447 160,637,306 5.0028 33.33%
2015-09-30 0 20 0.015 0.015 0.016 532,552,365 3.454 3.454 3.684 3.454 10.13 92,286,357 5.7707 -58.33%
2015-08-31 0 21 0.036 0.036 0.037 947,698,275 8.289 8.289 8.519 6.447 40.06 58,051,892 16.325 -76.62%
2015-07-31 4 22 0.770 0.760 0.770 1,156,276,080 35.46 35.00 35.46 14.74 58.02 28,219,442 40.974 10.00%
2015-06-30 0 22 0.700 0.680 0.700 1,407,959,240 32.23 31.31 32.23 20.72 44.67 40,096,696 35.114 -10.26%
2015-05-29 0 19 7.800 7.700 7.850 797,452,740 35.92 35.46 36.15 8.289 37.07 44,255,384 18.019 170.83%
2015-04-30 0 19 2.880 2.880 2.890 481,462,100 13.26 13.26 13.31 3.822 13.35 69,130,198 6.9646 227.27%
2015-03-31 0 22 0.880 0.870 0.880 21,853,320 4.052 4.006 4.052 3.730 4.375 5,343,099 4.0900 -6.38%
2015-02-27 0 18 0.940 0.920 0.940 43,023,677 4.329 4.236 4.329 3.592 4.743 10,041,608 4.2845 9.30%
2015-01-30 0 21 0.860 0.830 0.860 22,936,640 3.960 3.822 3.960 3.177 4.144 6,113,162 3.7520 22.86%
2014-12-31 0 21 0.700 0.690 0.700 9,562,198 3.223 3.177 3.223 3.131 3.914 2,784,957 3.4335 -15.66%
2014-11-28 0 20 0.830 0.830 0.850 17,606,680 3.822 3.822 3.914 3.362 4.052 4,708,112 3.7396 6.41%
2014-10-31 0 21 0.780 0.760 0.780 14,385,840 3.592 3.500 3.592 3.408 3.914 3,851,618 3.7350 -6.02%
2014-09-30 0 21 0.830 0.830 0.840 37,302,480 3.822 3.822 3.868 3.776 4.329 9,374,094 3.9793 -1.19%
2014-08-29 0 21 0.840 0.830 0.840 52,381,160 3.868 3.822 3.868 3.822 4.236 13,176,633 3.9753 -3.45%
2014-07-31 0 22 0.870 0.870 0.880 125,760,800 4.006 4.006 4.052 3.868 4.329 30,815,548 4.0811 -1.14%
2014-06-30 0 20 0.880 0.860 0.880 43,926,800 4.052 3.960 4.052 3.960 4.421 10,351,766 4.2434 -8.33%
2014-05-30 0 20 0.960 0.950 0.960 134,992,794 4.421 4.375 4.421 4.236 5.111 28,692,124 4.7049 -6.80%
2014-04-30 0 20 1.030 1.020 1.030 451,874,520 4.743 4.697 4.743 4.375 5.986 89,471,066 5.0505 8.42%
2014-03-31 0 21 0.950 0.950 1.000 26,865,920 4.375 4.375 4.605 4.375 4.881 5,716,621 4.6996 -4.04%
2014-02-28 0 19 0.990 0.980 0.990 33,021,200 4.559 4.513 4.559 4.329 4.973 7,268,908 4.5428 2.06%
2014-01-30 0 21 0.970 0.970 0.990 21,780,960 4.467 4.467 4.559 4.190 5.249 4,492,685 4.8481 -11.82%
2013-12-31 0 20 1.100 1.090 1.100 47,316,880 5.065 5.019 5.065 4.605 5.434 9,276,805 5.1006 4.76%
2013-11-29 0 21 1.050 1.050 1.060 40,016,980 4.835 4.835 4.881 4.421 5.342 8,085,010 4.9495 -7.89%
2013-10-31 0 12 1.140 1.130 1.150 270,339,880 5.249 5.203 5.296 4.651 6.124 49,573,292 5.4533

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top