Aowei Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01370  2013-11-28    
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 0.355 0.260 0.355 499,853 0.355 0.260 0.355 0.249 0.420 1,437,000 0.3478 44.31%
2025-11-28 0 20 0.246 - 0.250 31,228 0.246 - 0.250 0.245 0.265 127,000 0.2459 -1.20%
2025-10-31 0 20 0.249 0.210 0.249 219,872 0.249 0.210 0.249 0.212 0.315 897,000 0.2451 -11.07%
2025-09-30 0 22 0.280 0.245 0.280 154,852 0.280 0.245 0.280 0.226 0.350 592,000 0.2616 9.80%
2025-08-29 0 21 0.255 - 0.255 117,640 0.255 - 0.255 0.230 0.375 392,000 0.3001 -12.07%
2025-07-31 0 22 0.290 - 0.290 148,942 0.290 - 0.290 0.231 0.320 587,002 0.2537 11.54%
2025-06-30 0 21 0.260 0.248 0.300 2,388,901 0.260 0.248 0.300 0.182 0.395 11,280,000 0.2118 -35.00%
2025-05-30 0 20 0.400 0.315 0.430 51,655 0.400 0.315 0.430 0.250 0.485 164,000 0.3150 -18.37%
2025-04-30 0 19 0.490 - 0.490 6,224,415 0.490 - 0.490 0.480 0.500 14,105,000 0.4413 11.36%
2025-03-31 0 21 0.440 - 0.445 3,068,415 0.440 - 0.445 0.415 0.960 3,322,000 0.9237 -54.17%
2025-02-28 0 20 0.960 - 0.960 4,115,000 0.960 - 0.960 0.970 0.990 4,200,000 0.9798 -18.64%
2025-01-28 0 19 1.180 - 1.180 5,240 1.180 - 1.180 0.670 1.190 6,000 0.8733 103.45%
2024-12-31 0 20 0.580 - 0.630 27,220 0.580 - 0.630 0.500 0.580 48,000 0.5671 16.00%
2024-11-29 0 21 0.500 0.320 0.500 6,655 0.500 0.320 0.500 0.300 0.500 14,000 0.4754 0.00%
2024-10-31 0 21 0.500 0.200 0.500 20,590 0.500 0.200 0.500 0.490 0.500 42,000 0.4902 0.00%
2024-09-30 0 19 0.500 0.480 0.500 7,460 0.500 0.480 0.500 0.495 0.500 15,000 0.4973 -1.96%
2024-08-30 0 22 0.510 0.410 0.510 1,030 0.510 0.410 0.510 0.510 0.520 2,000 0.5150 -1.92%
2024-07-31 0 22 0.520 0.270 0.530 4,480 0.520 0.270 0.530 0.480 0.540 9,000 0.4978 -1.89%
2024-06-28 0 19 0.530 0.360 0.530 17,750 0.530 0.360 0.530 0.490 0.580 35,000 0.5071 -14.52%
2024-05-31 0 21 0.620 0.520 0.620 55,090 0.620 0.520 0.620 0.430 0.620 107,000 0.5149 3.33%
2024-04-30 0 20 0.600 0.350 0.600 12,280 0.600 0.350 0.600 0.590 0.650 19,000 0.6463 -6.25%
2024-03-28 0 20 0.640 - 0.660 670 0.640 - 0.660 0.670 0.670 1,000 0.6700 8.47%
2024-02-29 0 19 0.590 0.490 0.590 2,503,310 0.590 0.490 0.590 0.590 0.600 4,184,000 0.5983 -1.67%
2024-01-31 0 22 0.600 0.305 - 119,355 0.600 0.305 - 0.405 0.690 266,000 0.4487 -7.69%
2023-12-29 0 19 0.650 0.650 0.700 261,060 0.650 0.650 0.700 0.520 0.670 435,000 0.6001 1.56%
2023-11-30 0 22 0.640 0.600 0.640 51,350 0.640 0.600 0.640 0.560 0.720 81,000 0.6340 -11.11%
2023-10-31 0 20 0.720 0.610 0.720 3,460 0.720 0.610 0.720 0.600 0.720 5,000 0.6920 -1.37%
2023-09-29 0 19 0.730 0.630 0.740 17,250 0.730 0.630 0.740 0.550 0.730 26,000 0.6635 1.39%
2023-08-31 0 23 0.720 0.610 0.730 19,880 0.720 0.610 0.730 0.660 0.730 28,000 0.7100 1.41%
2023-07-31 0 20 0.710 0.610 0.720 65,585 0.710 0.610 0.720 0.475 0.740 109,000 0.6017 -6.58%
2023-06-30 0 21 0.760 0.255 0.760 9,020 0.760 0.255 0.760 0.730 0.780 12,000 0.7517 4.11%
2023-05-31 0 21 0.730 0.495 0.770 25,890 0.730 0.495 0.770 0.620 0.790 35,000 0.7397 -6.41%
2023-04-28 0 17 0.780 0.610 0.780 23,930 0.780 0.610 0.780 0.670 0.780 33,000 0.7252 5.41%
2023-03-31 0 23 0.740 0.495 0.850 35,910 0.740 0.495 0.850 0.570 0.800 50,000 0.7182 0.00%
2023-02-28 0 20 0.740 0.600 0.790 33,540 0.740 0.600 0.790 0.510 0.800 49,000 0.6845 19.35%
2023-01-31 0 18 0.620 0.405 0.770 960,290 0.620 0.405 0.770 0.620 0.790 1,219,000 0.7878 -22.50%
2022-12-30 7 20 0.800 0.620 0.800 224,315 0.800 0.620 0.800 0.305 1.290 242,000 0.9269 -24.53%
2022-11-30 22 22 - - - 0 1.060 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 1.060 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 1.060 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 1.060 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 1.060 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 1.060 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 1.060 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 1.060 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 1.060 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 1.060 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 1.060 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 1.060 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 1.060 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 1.060 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 1.060 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 1.060 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 1.060 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 1.060 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 1.060 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 1.060 - - - - 0 - 0.00%
2021-03-31 3 23 - - - 2,114,510 1.060 - - 0.520 1.430 1,856,000 1.1393 -26.39%
2021-02-26 0 18 1.440 1.380 1.430 180,810 1.440 1.380 1.430 1.300 1.510 124,000 1.4581 -5.26%
2021-01-29 0 20 1.520 1.300 1.520 972,060 1.520 1.300 1.520 1.330 1.520 666,000 1.4595 7.04%
2020-12-31 0 22 1.420 1.360 1.420 162,330 1.420 1.360 1.420 1.350 1.550 110,000 1.4757 -5.33%
2020-11-30 0 21 1.500 1.300 1.500 285,450 1.500 1.300 1.500 1.430 1.500 194,000 1.4714 1.35%
2020-10-30 0 18 1.480 1.300 1.480 155,290 1.480 1.300 1.480 1.260 1.480 110,000 1.4117 8.82%
2020-09-30 0 22 1.360 1.360 - 288,370 1.360 1.360 - 1.220 1.470 212,000 1.3602 -6.21%
2020-08-31 0 21 1.450 1.250 1.450 665,690 1.450 1.250 1.450 1.240 1.500 472,000 1.4104 9.85%
2020-07-31 0 22 1.320 1.210 1.500 3,132,900 1.320 1.210 1.500 1.170 1.500 2,572,000 1.2181 -10.81%
2020-06-30 0 21 1.480 - 1.480 341,030 1.480 - 1.480 1.350 1.580 235,000 1.4512 -1.33%
2020-05-29 0 20 1.500 1.450 1.500 6,459,300 1.500 1.450 1.500 1.200 1.500 5,116,000 1.2626 22.95%
2020-04-29 0 19 1.220 1.200 1.300 9,885,340 1.220 1.200 1.300 1.150 1.340 7,888,000 1.2532 -6.15%
2020-03-31 0 22 1.300 1.210 1.280 1,363,520 1.300 1.210 1.280 1.140 1.610 1,037,000 1.3149 -13.33%
2020-02-28 0 20 1.500 - 1.500 91,160 1.500 - 1.500 1.430 1.710 57,000 1.5993 -5.66%
2020-01-31 0 20 1.590 - 1.590 219,210 1.590 - 1.590 1.460 1.680 136,000 1.6118 -5.36%
2019-12-31 0 20 1.680 1.530 1.680 479,510 1.680 1.530 1.680 1.500 1.770 281,000 1.7064 -4.00%
2019-11-29 0 21 1.750 - 1.780 67,960 1.750 - 1.780 1.620 1.800 39,000 1.7426 -0.57%
2019-10-31 0 21 1.760 - 1.770 10,735,860 1.760 - 1.770 1.630 1.820 6,386,000 1.6812 -2.22%
2019-09-30 0 21 1.800 0.780 1.800 185,010 1.800 0.780 1.800 1.650 1.870 101,000 1.8318 -1.64%
2019-08-30 0 22 1.830 1.640 1.830 661,980 1.830 1.640 1.830 1.640 1.860 369,000 1.7940 1.67%
2019-07-31 0 22 1.800 1.690 1.800 219,600 1.800 1.690 1.800 1.670 1.820 122,000 1.8000 0.56%
2019-06-28 0 19 1.790 1.640 1.790 270,490 1.790 1.640 1.790 1.760 1.880 148,000 1.8276 -1.65%
2019-05-31 0 21 1.820 1.630 1.820 220,900 1.820 1.630 1.820 1.600 1.840 126,000 1.7532 16.67%
2019-04-30 0 19 1.560 1.490 1.560 300,250 1.560 1.490 1.560 1.470 1.780 190,000 1.5803 -12.36%
2019-03-29 0 21 1.780 1.650 1.780 1,565,470 1.780 1.650 1.780 1.640 1.890 894,000 1.7511 -3.78%
2019-02-28 0 17 1.850 1.740 1.850 3,164,210 1.850 1.740 1.850 1.850 1.900 1,708,000 1.8526 -1.07%
2019-01-31 0 22 1.870 1.740 1.870 4,657,590 1.870 1.740 1.870 1.690 1.900 2,499,000 1.8638 -4.10%
2018-12-31 0 19 1.950 1.750 2.020 911,390 1.950 1.750 2.020 1.690 2.000 486,000 1.8753 8.33%
2018-11-30 0 22 1.800 1.720 1.800 1,372,630 1.800 1.720 1.800 1.780 1.860 760,000 1.8061 -1.10%
2018-10-31 0 21 1.820 1.800 1.820 3,804,450 1.820 1.800 1.820 1.800 2.000 1,961,000 1.9401 -5.70%
2018-09-28 0 19 1.930 1.910 1.960 1,995,150 1.930 1.910 1.960 1.840 2.000 1,023,000 1.9503 -2.03%
2018-08-31 0 23 1.970 1.880 1.980 24,384,250 1.970 1.880 1.980 1.860 2.010 12,144,000 2.0079 -1.50%
2018-07-31 0 21 2.000 1.870 2.000 11,095,630 2.000 1.870 2.000 1.910 2.030 5,526,000 2.0079 -1.48%
2018-06-29 0 20 2.030 1.850 2.030 1,215,390 2.030 1.850 2.030 1.980 2.050 604,000 2.0122 0.50%
2018-05-31 0 21 2.020 1.820 2.020 10,295,680 2.020 1.820 2.020 1.920 2.070 5,153,000 1.9980 3.59%
2018-04-30 0 19 1.950 1.810 1.960 1,530,610 1.950 1.810 1.960 1.850 1.980 790,000 1.9375 0.00%
2018-03-29 0 21 1.950 1.800 1.950 2,070,700 1.950 1.800 1.950 1.880 2.000 1,067,000 1.9407 -0.51%
2018-02-28 0 18 1.960 1.840 1.990 1,783,460 1.960 1.840 1.990 1.840 2.130 896,000 1.9905 -6.67%
2018-01-31 0 22 2.100 1.970 2.100 14,229,630 2.100 1.970 2.100 1.860 2.180 7,104,000 2.0030 6.06%
2017-12-29 0 19 1.980 1.900 2.000 4,444,450 1.980 1.900 2.000 1.870 1.980 2,310,000 1.9240 -0.50%
2017-11-30 0 22 1.990 1.810 1.990 4,815,360 1.990 1.810 1.990 1.800 2.030 2,503,000 1.9238 2.58%
2017-10-31 0 20 1.940 1.880 1.940 2,840,080 1.940 1.880 1.940 1.880 2.040 1,447,000 1.9627 -3.00%
2017-09-29 0 21 2.000 1.870 2.000 8,058,000 2.000 1.870 2.000 1.900 2.240 3,830,000 2.1039 -10.31%
2017-08-31 0 22 2.230 2.160 2.230 18,061,315 2.230 2.160 2.230 2.130 2.360 8,054,000 2.2425 3.24%
2017-07-31 0 21 2.160 2.090 2.180 34,710,610 2.160 2.090 2.180 1.960 2.420 15,582,000 2.2276 -1.82%
2017-06-30 0 22 2.200 2.150 2.200 86,078,939 2.200 2.150 2.200 1.980 2.290 39,960,307 2.1541 7.84%
2017-05-31 0 20 2.040 1.980 2.040 38,654,070 2.040 1.980 2.040 1.950 2.220 18,258,000 2.1171 -4.67%
2017-04-28 0 17 2.140 2.120 2.140 30,742,810 2.140 2.120 2.140 2.000 2.520 13,907,000 2.2106 -1.83%
2017-03-31 0 23 2.180 2.060 2.180 44,977,050 2.180 2.060 2.180 2.000 2.410 19,911,000 2.2589 -6.03%
2017-02-28 0 20 2.320 2.280 2.320 40,186,227 2.320 2.280 2.320 2.270 2.740 15,929,960 2.5227 -11.79%
2017-01-27 0 19 2.630 2.630 2.640 41,335,570 2.630 2.630 2.640 2.530 2.950 15,255,000 2.7096 -5.05%
2016-12-30 0 20 2.770 2.720 2.770 66,043,908 2.770 2.720 2.770 2.490 2.860 24,525,307 2.6929 1.47%
2016-11-30 0 22 2.730 2.730 2.740 44,817,220 2.730 2.730 2.740 2.700 2.920 17,011,000 2.6346 -2.50%
2016-10-31 0 19 2.800 2.700 2.800 33,398,440 2.800 2.700 2.800 2.600 2.880 12,297,000 2.7160 -1.06%
2016-09-30 0 21 2.830 2.760 2.830 48,326,260 2.830 2.760 2.830 2.490 3.130 17,145,000 2.8187 -2.41%
2016-08-31 0 22 2.900 2.880 2.900 64,094,367 2.900 2.880 2.900 2.740 3.080 22,131,100 2.8961 5.45%
2016-07-29 0 20 2.750 2.740 2.790 40,745,439 2.750 2.740 2.790 2.290 2.890 15,152,900 2.6890 22.77%
2016-06-30 0 21 2.240 2.240 2.290 30,792,200 2.240 2.240 2.290 2.110 2.810 12,896,000 2.3877 -1.75%
2016-05-31 0 21 2.280 2.160 2.280 7,020,850 2.280 2.160 2.280 1.380 2.300 3,782,000 1.8564 17.53%
2016-04-29 0 20 1.940 1.850 1.940 5,476,320 1.940 1.850 1.940 1.330 2.050 3,548,000 1.5435 43.70%
2016-03-31 0 21 1.350 1.210 1.350 6,055,640 1.350 1.210 1.350 1.140 1.460 4,590,000 1.3193 13.45%
2016-02-29 0 18 1.190 1.080 1.190 7,702,130 1.190 1.080 1.190 0.910 1.490 6,123,000 1.2579 -18.49%
2016-01-29 0 20 1.460 1.400 1.460 18,687,740 1.460 1.400 1.460 1.300 1.850 11,939,000 1.5653 -20.65%
2015-12-31 0 22 1.840 1.770 1.850 26,362,870 1.840 1.770 1.850 1.670 1.870 15,072,000 1.7491 4.55%
2015-11-30 0 21 1.760 1.750 1.760 27,844,030 1.760 1.750 1.760 1.710 1.930 15,411,000 1.8068 -5.88%
2015-10-30 0 20 1.870 1.820 1.870 30,525,769 1.870 1.820 1.870 1.580 1.980 16,385,000 1.8630 -0.53%
2015-09-30 0 20 1.880 1.800 1.880 39,652,120 1.880 1.800 1.880 1.620 2.070 21,210,000 1.8695 -1.57%
2015-08-31 0 21 1.910 1.880 1.910 48,370,280 1.910 1.880 1.910 1.680 2.240 25,346,000 1.9084 -15.86%
2015-07-31 0 22 2.270 2.280 2.290 181,357,230 2.270 2.280 2.290 2.000 2.990 78,559,000 2.3085 -22.79%
2015-06-30 0 22 2.940 2.980 3.180 162,382,715 2.940 2.980 3.180 2.720 3.780 47,795,000 3.3975 -11.71%
2015-05-29 0 19 3.330 3.300 3.330 44,644,400 3.330 3.300 3.330 2.700 3.490 14,636,000 3.0503 21.53%
2015-04-30 0 19 2.740 2.670 2.740 30,530,180 2.740 2.670 2.740 2.070 2.760 12,513,000 2.4399 14.64%
2015-03-31 0 22 2.390 2.340 2.390 2,156,080 2.390 2.340 2.390 2.320 2.480 896,000 2.4063 0.42%
2015-02-27 0 18 2.380 2.330 2.380 3,211,080 2.380 2.330 2.380 2.290 2.420 1,365,000 2.3524 0.00%
2015-01-30 0 21 2.380 2.340 2.430 64,824,990 2.380 2.340 2.430 2.320 2.580 25,454,000 2.5468 -7.03%
2014-12-31 0 21 2.560 2.520 2.560 3,465,210 2.560 2.520 2.560 2.510 2.660 1,338,000 2.5898 -2.66%
2014-11-28 0 20 2.630 2.580 2.630 6,625,920 2.630 2.580 2.630 2.550 2.700 2,510,000 2.6398 -1.13%
2014-10-31 0 21 2.660 2.630 2.660 5,222,770 2.660 2.630 2.660 2.590 2.690 1,977,000 2.6418 0.38%
2014-09-30 0 21 2.650 2.610 2.650 19,023,390 2.650 2.610 2.650 2.590 2.830 7,057,000 2.6957 2.32%
2014-08-29 0 21 2.590 2.570 2.590 14,445,633 2.590 2.570 2.590 2.520 2.610 5,627,040 2.5672 1.17%
2014-07-31 0 22 2.560 2.530 2.560 16,363,410 2.560 2.530 2.560 2.490 2.580 6,431,000 2.5445 0.39%
2014-06-30 0 20 2.550 2.520 2.550 20,614,240 2.550 2.520 2.550 2.500 2.600 8,087,000 2.5491 -1.16%
2014-05-30 0 20 2.580 2.540 2.580 22,367,780 2.580 2.540 2.580 2.520 2.790 8,444,000 2.6490 -5.49%
2014-04-30 0 20 2.730 2.700 2.740 24,887,210 2.730 2.700 2.740 2.660 2.930 9,088,000 2.7385 -4.55%
2014-03-31 0 21 2.860 2.860 2.900 19,819,690 2.860 2.860 2.900 2.500 3.060 6,688,000 2.9635 -5.61%
2014-02-28 0 19 3.030 3.030 3.070 20,350,820 3.030 3.030 3.070 2.560 3.070 7,226,000 2.8163 16.09%
2014-01-30 0 21 2.610 2.580 2.610 13,034,770 2.610 2.580 2.610 2.510 2.720 5,008,000 2.6028 -5.09%
2013-12-31 0 20 2.750 2.750 2.800 36,172,650 2.750 2.750 2.800 2.630 3.150 12,573,000 2.8770 -10.13%
2013-11-29 0 2 3.060 3.060 3.070 106,116,980 3.060 3.060 3.070 3.040 3.190 34,159,000 3.1066

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top