China Ludao Technology Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02023  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 0.740 0.730 0.750 236,711 0.740 0.730 0.750 0.680 0.780 323,524 0.7317 -3.90%
2025-11-28 0 20 0.770 0.750 0.770 260,560 0.770 0.750 0.770 0.700 0.780 352,000 0.7402 -1.28%
2025-10-31 0 20 0.780 0.740 0.790 644,760 0.780 0.740 0.790 0.720 0.810 860,000 0.7497 -4.88%
2025-09-30 0 22 0.820 0.770 0.820 1,156,160 0.820 0.770 0.820 0.700 0.840 1,520,000 0.7606 3.80%
2025-08-29 0 21 0.790 0.780 0.800 372,920 0.790 0.780 0.800 0.770 0.890 460,000 0.8107 -5.95%
2025-07-31 0 22 0.840 0.800 0.840 593,880 0.840 0.800 0.840 0.780 0.880 732,000 0.8113 -1.18%
2025-06-30 0 21 0.850 0.830 0.860 594,840 0.850 0.830 0.860 0.800 0.980 708,000 0.8402 2.41%
2025-05-30 0 20 0.830 0.800 0.840 649,760 0.830 0.800 0.840 0.790 0.920 780,000 0.8330 -3.49%
2025-04-30 0 19 0.860 0.840 0.860 1,091,400 0.860 0.840 0.860 0.830 0.950 1,244,000 0.8773 -4.44%
2025-03-31 0 21 0.900 0.880 0.900 495,240 0.900 0.880 0.900 0.880 1.050 540,000 0.9171 -3.23%
2025-02-28 0 20 0.930 0.910 0.930 322,000 0.930 0.910 0.930 0.900 1.040 336,000 0.9583 -8.82%
2025-01-28 0 19 1.020 1.010 1.020 410,560 1.020 1.010 1.020 0.870 1.060 436,000 0.9417 0.00%
2024-12-31 0 20 1.020 1.020 1.200 254,864 1.020 1.020 1.200 0.870 0.990 275,280 0.9258 10.87%
2024-11-29 0 21 0.920 0.890 0.950 695,360 0.920 0.890 0.950 0.860 0.990 772,000 0.9007 -2.13%
2024-10-31 0 21 0.940 0.910 0.940 500,840 0.940 0.910 0.940 0.830 1.010 528,000 0.9486 -14.55%
2024-09-30 0 19 1.100 - 1.100 224,840 1.100 - 1.100 0.840 1.100 228,000 0.9861 23.60%
2024-08-30 0 22 0.890 0.830 0.890 483,640 0.890 0.830 0.890 0.780 0.890 588,000 0.8225 8.54%
2024-07-31 0 22 0.820 0.810 0.820 1,422,000 0.820 0.810 0.820 0.800 1.010 1,664,000 0.8546 -3.53%
2024-06-28 0 19 0.850 0.810 0.850 1,358,680 0.850 0.810 0.850 0.810 1.000 1,568,000 0.8665 -10.53%
2024-05-31 0 21 0.950 0.910 0.950 652,080 0.950 0.910 0.950 0.850 1.120 716,000 0.9107 0.00%
2024-04-30 0 20 0.950 0.900 0.950 362,880 0.950 0.900 0.950 0.900 1.180 356,000 1.0193 -16.67%
2024-03-28 0 20 1.140 1.120 1.140 445,000 1.140 1.120 1.140 0.910 1.150 440,000 1.0114 18.75%
2024-02-29 0 19 0.960 0.920 0.960 427,080 0.960 0.920 0.960 0.860 1.040 460,000 0.9284 3.23%
2024-01-31 0 22 0.930 0.830 0.960 442,760 0.930 0.830 0.960 0.840 0.930 496,000 0.8927 1.09%
2023-12-29 0 19 0.920 0.870 0.920 864,020 0.920 0.870 0.920 0.870 0.940 964,000 0.8963 1.10%
2023-11-30 0 22 0.910 0.900 0.910 1,156,240 0.910 0.900 0.910 0.870 1.050 1,244,000 0.9295 -5.21%
2023-10-31 0 20 0.960 0.950 0.980 992,600 0.960 0.950 0.980 0.950 1.120 992,000 1.0006 -8.57%
2023-09-29 0 19 1.050 1.030 1.150 3,071,947 1.050 1.030 1.150 0.870 1.370 3,164,000 0.9709 9.37%
2023-08-31 0 23 0.960 0.950 0.970 2,410,640 0.960 0.950 0.970 0.740 0.960 2,896,000 0.8324 18.52%
2023-07-31 0 20 0.810 0.780 0.810 4,267,360 0.810 0.780 0.810 0.700 0.950 4,988,000 0.8555 -7.95%
2023-06-30 0 21 0.880 0.870 0.890 3,236,360 0.880 0.870 0.890 0.790 0.950 3,636,000 0.8901 -6.38%
2023-05-31 0 21 0.940 0.920 0.950 4,137,680 0.940 0.920 0.950 0.890 0.970 4,444,000 0.9311 3.30%
2023-04-28 0 17 0.910 0.890 0.910 4,435,240 0.910 0.890 0.910 0.860 0.980 4,876,000 0.9096 1.11%
2023-03-31 0 23 0.900 0.870 0.900 4,730,920 0.900 0.870 0.900 0.810 0.980 5,180,000 0.9133 -2.17%
2023-02-28 0 20 0.920 0.910 0.920 1,096,360 0.920 0.910 0.920 0.870 0.980 1,180,000 0.9291 -3.16%
2023-01-31 0 18 0.950 0.940 0.980 5,813,960 0.950 0.940 0.980 0.840 0.990 6,276,000 0.9264 -3.06%
2022-12-30 0 20 0.980 0.970 0.980 697,320 0.980 0.970 0.980 0.890 1.000 744,000 0.9373 4.26%
2022-11-30 0 22 0.940 0.900 0.940 1,658,440 0.940 0.900 0.940 0.900 1.000 1,700,000 0.9756 -5.05%
2022-10-31 0 20 0.990 0.980 1.010 485,040 0.990 0.980 1.010 0.920 1.020 500,000 0.9701 -1.00%
2022-09-30 0 21 1.000 0.980 1.000 849,920 1.000 0.980 1.000 0.960 1.070 832,000 1.0215 0.00%
2022-08-31 0 23 1.000 0.980 1.010 1,639,880 1.000 0.980 1.010 0.960 1.050 1,596,000 1.0275 -4.76%
2022-07-29 0 20 1.050 1.040 1.050 1,867,440 1.050 1.040 1.050 0.950 1.080 1,860,000 1.0040 -2.78%
2022-06-30 0 21 1.080 1.060 1.100 1,616,280 1.080 1.060 1.100 1.000 1.170 1,516,000 1.0661 -6.09%
2022-05-31 0 20 1.150 1.150 1.170 2,482,720 1.150 1.150 1.170 0.980 1.200 2,280,000 1.0889 -3.36%
2022-04-29 0 18 1.190 1.180 1.200 930,080 1.190 1.180 1.200 1.140 1.210 792,000 1.1743 2.59%
2022-03-31 0 23 1.160 1.140 1.160 2,985,840 1.160 1.140 1.160 1.120 1.220 2,552,000 1.1700 -2.52%
2022-02-28 0 17 1.190 1.170 1.210 1,986,640 1.190 1.170 1.210 1.090 1.260 1,720,000 1.1550 -4.03%
2022-01-31 0 21 1.240 1.230 1.240 7,002,280 1.240 1.230 1.240 0.990 1.250 5,980,000 1.1709 8.77%
2021-12-31 0 22 1.140 1.140 1.180 5,620,680 1.140 1.140 1.180 1.100 1.260 4,684,000 1.2000 -8.06%
2021-11-30 0 22 1.240 1.220 1.250 8,727,200 1.240 1.220 1.250 1.080 1.260 7,256,000 1.2028 1.64%
2021-10-29 0 18 1.220 1.200 1.220 4,786,440 1.220 1.200 1.220 1.190 1.260 3,848,000 1.2439 -1.61%
2021-09-30 0 21 1.240 1.230 1.250 12,013,040 1.240 1.230 1.250 1.190 1.350 9,544,000 1.2587 -1.59%
2021-08-31 0 22 1.260 1.230 1.260 12,852,040 1.260 1.230 1.260 1.080 1.280 10,764,000 1.1940 5.00%
2021-07-30 0 21 1.200 1.200 1.240 13,189,120 1.200 1.200 1.240 1.120 1.260 11,376,000 1.1594 5.26%
2021-06-30 0 21 1.140 1.140 1.150 25,424,640 1.140 1.140 1.150 1.110 1.190 22,000,000 1.1557 -1.72%
2021-05-31 0 20 1.160 1.140 1.150 32,794,720 1.160 1.140 1.150 1.120 1.280 27,382,000 1.1977 -5.69%
2021-04-30 0 19 1.230 1.220 1.230 21,574,400 1.230 1.220 1.230 0.950 1.250 19,308,000 1.1174 28.13%
2021-03-31 0 23 0.960 0.930 1.000 3,768,280 0.960 0.930 1.000 0.900 1.050 3,876,000 0.9722 2.13%
2021-02-26 0 18 0.940 0.930 0.940 1,521,200 0.940 0.930 0.940 0.880 1.000 1,656,000 0.9186 1.08%
2021-01-29 0 20 0.930 0.900 0.940 2,990,680 0.930 0.900 0.940 0.900 1.020 3,108,000 0.9623 -19.13%
2020-12-31 0 22 1.150 1.080 1.100 1,753,360 1.150 1.080 1.100 0.930 1.150 1,796,000 0.9763 16.16%
2020-11-30 0 21 0.990 0.950 0.980 2,369,640 0.990 0.950 0.980 0.940 1.080 2,388,000 0.9923 -12.39%
2020-10-30 0 18 1.130 1.070 1.080 364,120 1.130 1.070 1.080 1.000 1.200 332,000 1.0967 -5.83%
2020-09-30 0 22 1.200 1.010 1.210 218,960 1.200 1.010 1.210 1.060 1.200 200,000 1.0948 1.69%
2020-08-31 0 21 1.180 1.080 1.130 1,075,000 1.180 1.080 1.130 1.000 1.200 980,000 1.0969 -1.67%
2020-07-31 0 22 1.200 1.110 1.200 6,653,640 1.200 1.110 1.200 1.120 1.380 5,304,000 1.2545 -6.25%
2020-06-30 0 21 1.280 1.280 1.300 4,624,800 1.280 1.280 1.300 1.030 1.320 3,984,000 1.1608 9.40%
2020-05-29 0 20 1.170 1.160 1.170 3,124,120 1.170 1.160 1.170 0.950 1.200 3,036,000 1.0290 18.18%
2020-04-29 0 19 0.990 0.980 0.990 3,607,520 0.990 0.980 0.990 0.830 0.990 4,035,000 0.8941 10.00%
2020-03-31 0 22 0.900 0.880 0.900 3,583,120 0.900 0.880 0.900 0.800 0.940 4,192,000 0.8548 3.45%
2020-02-28 0 20 0.870 0.840 0.870 16,705,670 0.870 0.840 0.870 0.670 1.030 19,759,000 0.8455 -13.86%
2020-01-31 0 20 1.010 1.010 1.020 12,120,720 1.010 1.010 1.020 0.920 1.190 11,948,000 1.0145 -22.90%
2019-12-31 0 20 1.310 1.300 1.310 9,788,480 1.310 1.300 1.310 0.920 1.390 9,688,000 1.0104 40.86%
2019-11-29 0 21 0.930 0.900 0.940 9,963,640 0.930 0.900 0.940 0.800 0.980 10,696,000 0.9315 0.00%
2019-10-31 0 21 0.930 0.920 0.930 14,105,880 0.930 0.920 0.930 0.920 1.060 14,388,000 0.9804 -8.82%
2019-09-30 0 21 1.020 1.010 1.020 8,111,960 1.020 1.010 1.020 0.940 1.160 7,948,000 1.0206 -1.92%
2019-08-30 0 22 1.040 1.010 1.080 3,233,947 1.040 1.010 1.080 0.950 1.180 3,228,871 1.0016 -0.95%
2019-07-31 0 22 1.050 1.020 1.070 4,716,040 1.050 1.020 1.070 1.020 1.270 4,356,000 1.0827 1.94%
2019-06-28 0 19 1.030 1.020 1.050 8,708,080 1.030 1.020 1.050 0.980 1.300 7,936,000 1.0973 -16.26%
2019-05-31 0 21 1.230 1.180 1.230 33,932,680 1.230 1.180 1.230 1.050 1.600 25,648,000 1.3230 -3.91%
2019-04-30 0 19 1.280 1.250 1.290 11,642,820 1.280 1.250 1.290 0.950 1.350 9,666,000 1.2045 7.56%
2019-03-29 0 21 1.190 1.080 1.190 5,717,320 1.190 1.080 1.190 1.040 1.330 4,924,000 1.1611 13.33%
2019-02-28 0 17 1.050 1.020 1.050 1,975,800 1.050 1.020 1.050 0.990 1.300 1,832,000 1.0785 -12.50%
2019-01-31 0 22 1.200 1.120 1.300 1,183,640 1.200 1.120 1.300 1.090 1.340 916,000 1.2922 -14.29%
2018-12-31 0 19 1.400 1.400 1.410 6,505,600 1.400 1.400 1.410 1.000 1.400 5,674,000 1.1466 33.33%
2018-11-30 0 22 1.050 1.030 1.060 2,285,280 1.050 1.030 1.060 1.030 1.220 2,076,000 1.1008 -12.50%
2018-10-31 0 21 1.200 1.170 1.200 2,348,880 1.200 1.170 1.200 1.050 1.330 1,988,000 1.1815 -4.00%
2018-09-28 0 19 1.250 1.240 1.260 968,080 1.250 1.240 1.260 1.190 1.260 788,000 1.2285 0.81%
2018-08-31 0 23 1.240 1.200 1.300 3,894,120 1.240 1.200 1.300 1.130 1.380 3,204,000 1.2154 -9.49%
2018-07-31 0 21 1.370 1.090 1.380 7,633,019 1.370 1.090 1.380 1.100 1.400 6,227,605 1.2257 3.01%
2018-06-29 0 20 1.330 1.060 1.330 3,850,280 1.330 1.060 1.330 1.230 1.400 2,864,000 1.3444 3.10%
2018-05-31 0 21 1.290 1.360 1.380 13,585,080 1.290 1.360 1.380 1.200 1.500 10,296,000 1.3195 0.00%
2018-04-30 0 19 1.290 1.220 1.300 3,236,880 1.290 1.220 1.300 1.050 1.330 2,604,000 1.2430 0.00%
2018-03-29 0 21 1.290 1.200 1.290 2,545,920 1.290 1.200 1.290 1.130 1.720 1,876,000 1.3571 -11.64%
2018-02-28 0 18 1.460 1.290 1.470 1,893,880 1.460 1.290 1.470 1.280 1.750 1,284,000 1.4750 -2.67%
2018-01-31 0 22 1.500 1.480 1.530 7,708,360 1.500 1.480 1.530 1.420 1.700 4,916,000 1.5680 -9.09%
2017-12-29 0 19 1.650 1.650 1.660 11,739,400 1.650 1.650 1.660 1.500 1.650 7,544,000 1.5561 3.77%
2017-11-30 0 22 1.590 1.580 1.590 14,859,960 1.590 1.580 1.590 1.510 1.700 9,156,000 1.6230 -2.45%
2017-10-31 0 20 1.630 1.630 1.660 38,456,640 1.630 1.630 1.660 1.350 1.730 24,256,000 1.5854 -1.21%
2017-09-29 0 21 1.650 1.460 1.650 2,785,520 1.650 1.460 1.650 1.500 1.710 1,692,000 1.6463 -1.20%
2017-08-31 0 22 1.670 1.610 1.670 5,544,440 1.670 1.610 1.670 1.500 1.750 3,296,000 1.6822 -1.76%
2017-07-31 0 21 1.700 1.680 1.700 10,245,880 1.700 1.680 1.700 1.310 1.800 6,324,000 1.6202 26.87%
2017-06-30 0 22 1.340 1.300 1.350 9,284,600 1.340 1.300 1.350 1.030 1.440 7,212,000 1.2874 -1.47%
2017-05-31 0 20 1.360 1.340 1.410 8,604,240 1.360 1.340 1.410 1.360 1.580 5,816,000 1.4794 -9.33%
2017-04-28 0 17 1.500 1.460 1.500 7,028,200 1.500 1.460 1.500 1.460 1.610 4,536,000 1.5494 -3.23%
2017-03-31 0 23 1.550 1.520 1.550 13,743,360 1.550 1.520 1.550 1.440 1.640 8,908,000 1.5428 -5.49%
2017-02-28 0 20 1.640 1.630 1.650 16,762,011 1.640 1.630 1.650 1.600 1.740 10,061,427 1.6660 -2.38%
2017-01-27 0 19 1.680 1.650 1.690 28,358,160 1.680 1.650 1.690 1.590 1.820 17,300,000 1.6392 -5.62%
2016-12-30 0 20 1.780 1.770 1.820 5,872,040 1.780 1.770 1.820 1.650 1.850 3,304,000 1.7773 -1.66%
2016-11-30 0 22 1.810 1.780 1.810 16,763,520 1.810 1.780 1.810 1.700 1.890 9,412,000 1.7811 -0.55%
2016-10-31 0 19 1.820 1.800 1.820 106,267,484 1.820 1.800 1.820 1.760 2.100 55,544,000 1.9132 -3.19%
2016-09-30 0 21 1.880 1.880 1.900 102,206,408 1.880 1.880 1.900 1.700 1.950 57,180,000 1.7875 -1.05%
2016-08-31 0 22 1.900 1.810 1.920 44,766,388 1.900 1.810 1.920 1.810 2.290 21,232,000 2.1084 -13.64%
2016-07-29 0 20 2.200 2.160 2.200 208,340,460 2.200 2.160 2.200 2.140 2.600 91,026,000 2.2888 -4.35%
2016-06-30 0 21 2.300 2.280 2.300 123,493,880 2.300 2.280 2.300 1.800 2.430 54,194,000 2.2787 25.00%
2016-05-31 0 21 1.840 1.800 1.840 51,174,045 1.840 1.800 1.840 1.650 1.980 28,988,003 1.7654 2.22%
2016-04-29 0 20 1.800 1.820 1.830 5,827,400 1.800 1.820 1.830 1.520 1.850 3,556,000 1.6388 14.65%
2016-03-31 0 21 1.570 1.570 1.580 12,744,360 1.570 1.570 1.580 1.460 1.660 8,036,000 1.5859 5.37%
2016-02-29 0 18 1.490 1.490 1.500 16,762,746 1.490 1.490 1.500 1.370 1.720 10,854,310 1.5443 -13.37%
2016-01-29 0 20 1.720 1.740 1.750 12,863,680 1.720 1.740 1.750 1.540 1.820 7,636,000 1.6846 -4.44%
2015-12-31 0 22 1.800 1.770 1.810 25,494,000 1.800 1.770 1.810 1.660 1.980 13,948,000 1.8278 -3.23%
2015-11-30 0 21 1.860 1.840 1.860 44,208,980 1.860 1.840 1.860 1.820 2.080 23,514,000 1.8801 -6.53%
2015-10-30 0 20 1.990 1.980 1.990 19,350,600 1.990 1.980 1.990 1.600 2.160 10,168,000 1.9031 3.65%
2015-09-30 0 20 1.920 1.840 1.920 12,787,400 1.920 1.840 1.920 1.820 2.110 6,560,000 1.9493 -1.54%
2015-08-31 0 21 1.950 1.940 1.950 38,166,037 1.950 1.940 1.950 1.700 2.370 17,910,310 2.1310 -7.58%
2015-07-31 0 22 2.110 2.100 2.110 162,896,820 2.110 2.100 2.110 1.700 2.550 73,262,000 2.2235 -12.45%
2015-06-30 0 22 2.410 2.400 2.420 1,222,226,386 2.410 2.400 2.420 2.060 3.300 450,938,010 2.7104 -13.93%
2015-05-29 0 19 2.800 2.790 2.800 773,378,400 2.800 2.790 2.800 1.810 3.060 301,148,000 2.5681 18.64%
2015-04-30 1 19 2.360 2.360 2.370 208,424,933 2.360 2.360 2.370 1.250 2.690 105,660,253 1.9726 88.80%
2015-03-31 0 22 1.250 1.250 1.280 13,990,860 1.250 1.250 1.280 1.110 1.310 11,314,000 1.2366 0.00%
2015-02-27 0 18 1.250 1.230 1.250 4,312,800 1.250 1.230 1.250 1.170 1.350 3,476,000 1.2407 -0.79%
2015-01-30 0 21 1.260 1.250 1.270 6,301,520 1.260 1.250 1.270 1.000 1.410 5,506,000 1.1445 17.76%
2014-12-31 0 21 1.070 1.070 1.080 4,052,040 1.070 1.070 1.080 0.970 1.300 3,680,000 1.1011 -17.05%
2014-11-28 0 20 1.290 1.280 1.300 10,530,240 1.290 1.280 1.300 1.200 1.380 8,264,000 1.2742 -4.44%
2014-10-31 0 21 1.350 1.350 1.360 40,937,440 1.350 1.350 1.360 1.150 1.400 31,144,000 1.3145 8.00%
2014-09-30 0 21 1.250 1.240 1.250 40,057,480 1.250 1.240 1.250 0.980 1.440 34,312,000 1.1674 23.76%
2014-08-29 0 21 1.010 1.010 1.100 1,693,960 1.010 1.010 1.100 1.010 1.140 1,576,000 1.0748 -9.01%
2014-07-31 0 22 1.110 1.090 1.110 1,850,280 1.110 1.090 1.110 1.080 1.150 1,648,000 1.1227 2.78%
2014-06-30 0 20 1.080 1.080 1.140 8,298,840 1.080 1.080 1.140 0.940 1.170 7,866,000 1.0550 14.89%
2014-05-30 0 20 0.940 0.940 0.970 4,865,960 0.940 0.940 0.970 0.930 1.140 4,534,000 1.0732 -16.07%
2014-04-30 0 20 1.120 1.090 1.120 21,374,920 1.120 1.090 1.120 1.050 1.280 18,392,000 1.1622 -11.11%
2014-03-31 0 21 1.260 1.230 1.270 59,783,760 1.260 1.230 1.270 1.050 1.380 49,252,000 1.2138 16.67%
2014-02-28 0 19 1.080 1.050 1.080 34,596,400 1.080 1.050 1.080 1.010 1.160 31,564,000 1.0961 -7.69%
2014-01-30 0 21 1.170 1.150 1.170 69,121,240 1.170 1.150 1.170 0.800 1.300 69,628,000 0.9927 40.96%
2013-12-31 0 20 0.830 0.750 0.830 10,785,240 0.830 0.750 0.830 0.670 0.890 13,324,000 0.8095 -1.19%
2013-11-29 0 21 0.840 0.830 0.840 13,250,840 0.840 0.830 0.840 0.750 0.860 16,072,000 0.8245 -2.33%
2013-10-31 0 14 0.860 0.850 0.860 176,464,104 0.860 0.850 0.860 0.750 1.000 193,831,200 0.9104

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top