China Binary New Fintech Group: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08255  2013-12-04  2022-11-09  2022-12-06
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
2022-12-05 3 3 - - - 0 0.099 - - - - 0 - 0.00%
2022-11-30 15 22 - - - 4,290,600 0.099 - - 0.075 0.170 43,122,000 0.0995 25.32%
2022-10-31 0 20 0.079 0.078 0.088 155,910 0.079 0.078 0.088 0.075 0.093 1,908,000 0.0817 -3.66%
2022-09-30 0 21 0.082 0.082 0.089 377,376 0.082 0.082 0.089 0.082 0.119 4,026,000 0.0937 5.13%
2022-08-31 4 23 - - - 51,492 0.078 - - 0.072 0.078 684,000 0.0753 2.63%
2022-07-29 0 20 0.076 0.076 0.078 264,072 0.076 0.076 0.078 0.072 0.115 3,216,000 0.0821 -13.64%
2022-06-30 0 21 0.088 0.085 0.133 818,262 0.088 0.085 0.133 0.085 0.275 5,760,000 0.1421 3.53%
2022-05-31 0 20 0.085 0.075 0.097 104,220 0.085 0.075 0.097 0.080 0.106 1,128,000 0.0924 -18.27%
2022-04-29 0 18 0.104 0.104 - 82,122 0.104 0.104 - 0.104 0.150 684,000 0.1201 -20.00%
2022-03-31 0 23 0.130 0.120 0.130 82,584 0.130 0.120 0.130 0.104 0.150 636,000 0.1298 20.37%
2022-02-28 0 17 0.108 0.106 0.112 47,814 0.108 0.106 0.112 0.103 0.125 414,000 0.1155 -3.57%
2022-01-31 0 21 0.112 0.106 0.112 63,438 0.112 0.106 0.112 0.107 0.140 540,000 0.1175 -20.00%
2021-12-31 0 22 0.140 0.110 0.140 89,196 0.140 0.110 0.140 0.102 0.153 696,000 0.1282 -5.41%
2021-11-30 0 22 0.148 0.120 0.149 72,036 0.148 0.120 0.149 0.141 0.170 474,000 0.1520 -12.94%
2021-10-29 0 18 0.170 0.155 0.170 86,268 0.170 0.155 0.170 0.158 0.178 522,000 0.1653 -12.37%
2021-09-30 0 21 0.194 0.175 0.194 95,724 0.194 0.175 0.194 0.167 0.196 546,000 0.1753 8.99%
2021-08-31 0 22 0.178 0.163 0.178 170,274 0.178 0.163 0.178 0.164 0.208 972,000 0.1752 -7.77%
2021-07-30 0 21 0.193 0.179 0.194 200,334 0.193 0.179 0.194 0.175 0.225 1,104,000 0.1815 -8.10%
2021-06-30 0 21 0.210 0.194 0.210 90,672 0.210 0.194 0.210 0.169 0.215 474,000 0.1913 22.09%
2021-05-31 0 20 0.172 0.172 0.199 129,588 0.172 0.172 0.199 0.172 0.195 720,000 0.1800 -10.88%
2021-04-30 0 19 0.193 0.193 0.205 134,136 0.193 0.193 0.205 0.180 0.250 606,000 0.2213 7.22%
2021-03-31 0 23 0.180 0.162 0.185 451,140 0.180 0.162 0.185 0.164 0.190 2,520,000 0.1790 -14.29%
2021-02-26 0 18 0.210 0.210 0.245 1,184,208 0.210 0.210 0.245 0.171 0.250 6,156,000 0.1924 -12.50%
2021-01-29 0 20 0.240 - 0.240 222,030 0.240 - 0.240 0.170 0.250 1,094,000 0.2030 39.53%
2020-12-31 0 22 0.172 0.172 0.196 117,336 0.172 0.172 0.196 0.168 0.214 666,000 0.1762 -13.57%
2020-11-30 0 21 0.199 0.164 0.199 194,826 0.199 0.164 0.199 0.162 0.210 1,080,000 0.1804 7.57%
2020-10-30 0 18 0.185 0.172 0.205 117,642 0.185 0.172 0.205 0.168 0.250 570,000 0.2064 2.78%
2020-09-30 0 22 0.180 0.165 0.200 203,484 0.180 0.165 0.200 0.164 0.225 1,044,000 0.1949 -28.00%
2020-08-31 0 21 0.250 0.213 0.250 288,036 0.250 0.213 0.250 0.185 0.290 1,254,000 0.2297 20.19%
2020-07-31 0 22 0.208 0.196 0.208 271,878 0.208 0.196 0.208 0.181 0.220 1,362,000 0.1996 -0.95%
2020-06-30 0 21 0.210 0.191 0.210 278,946 0.210 0.191 0.210 0.160 0.220 1,350,000 0.2066 22.81%
2020-05-29 0 20 0.171 0.170 0.212 282,540 0.171 0.170 0.212 0.154 0.290 1,254,000 0.2253 -38.93%
2020-04-29 0 19 0.280 0.216 0.280 128,172 0.280 0.216 0.280 0.155 0.380 516,000 0.2484 40.00%
2020-03-31 0 22 0.200 0.180 0.200 314,916 0.200 0.180 0.200 0.141 0.265 1,410,000 0.2233 -24.53%
2020-02-28 0 20 0.265 0.260 0.280 336,030 0.265 0.260 0.280 0.241 0.300 1,290,000 0.2605 -11.67%
2020-01-31 0 20 0.300 0.280 0.300 729,660 0.300 0.280 0.300 0.250 0.410 2,352,000 0.3102 -3.23%
2019-12-31 0 20 0.310 0.250 0.310 302,400 0.310 0.250 0.310 0.201 0.405 996,000 0.3036 47.62%
2019-11-29 0 21 0.210 - 0.238 85,590 0.210 - 0.238 0.181 0.255 402,000 0.2129 -9.48%
2019-10-31 0 21 0.232 0.216 0.232 298,626 0.232 0.216 0.232 0.211 0.395 1,176,000 0.2539 -7.20%
2019-09-30 0 21 0.250 0.250 0.260 46,200 0.250 0.250 0.260 0.250 0.320 180,000 0.2567 -7.41%
2019-08-30 0 22 0.270 - 0.315 147,786 0.270 - 0.315 0.232 0.340 552,000 0.2677 -12.90%
2019-07-31 0 22 0.310 0.270 0.310 529,200 0.310 0.270 0.310 0.250 0.395 1,800,000 0.2940 -8.82%
2019-06-28 0 19 0.340 0.340 0.375 128,580 0.340 0.340 0.375 0.275 0.415 378,000 0.3402 -11.69%
2019-05-31 0 21 0.385 0.340 0.385 339,180 0.385 0.340 0.385 0.330 0.420 954,000 0.3555 -1.28%
2019-04-30 0 19 0.390 0.390 0.430 733,860 0.390 0.390 0.430 0.360 0.460 1,776,000 0.4132 -1.27%
2019-03-29 0 21 0.395 0.365 0.395 314,620 0.395 0.365 0.395 0.365 0.510 769,000 0.4091 -21.00%
2019-02-28 0 17 0.500 0.400 0.500 398,310 0.500 0.400 0.500 0.390 0.540 918,000 0.4339 25.00%
2019-01-31 0 22 0.400 0.330 0.400 30,120 0.400 0.330 0.400 0.350 0.400 78,000 0.3862 -3.61%
2018-12-31 0 19 0.415 0.415 0.450 70,980 0.415 0.415 0.450 0.400 0.500 162,000 0.4381 -23.15%
2018-11-30 0 22 0.540 0.470 0.560 328,740 0.540 0.470 0.560 0.365 0.780 774,000 0.4247 33.33%
2018-10-31 0 21 0.405 0.400 0.445 279,565 0.405 0.400 0.445 0.350 0.570 642,000 0.4355 -19.00%
2018-09-28 0 19 0.500 0.460 0.560 223,170 0.500 0.460 0.560 0.435 0.590 450,000 0.4959 9.89%
2018-08-31 0 23 0.455 0.415 0.455 360,150 0.455 0.415 0.455 0.450 0.610 726,000 0.4961 -24.17%
2018-07-31 0 21 0.600 0.540 0.620 1,361,790 0.600 0.540 0.620 0.420 0.690 2,436,000 0.5590 -11.76%
2018-06-29 0 20 0.680 0.610 0.680 686,580 0.680 0.610 0.680 0.620 0.750 1,026,000 0.6692 3.03%
2018-05-31 0 21 0.660 0.620 0.710 563,940 0.660 0.620 0.710 0.590 0.680 888,000 0.6351 1.54%
2018-04-30 0 19 0.650 0.650 0.690 6,421,320 0.650 0.650 0.690 0.600 0.900 8,850,000 0.7256 -28.57%
2018-03-29 0 21 0.910 0.900 0.940 5,978,530 0.910 0.900 0.940 0.820 1.020 6,653,000 0.8986 -6.19%
2018-02-28 0 18 0.970 0.940 1.000 10,960,960 0.970 0.940 1.000 0.810 1.160 10,782,000 1.0166 -3.00%
2018-01-31 7 22 1.000 1.000 1.040 35,206,740 1.000 1.000 1.040 0.510 1.190 37,530,000 0.9381 92.31%
2017-12-29 0 19 0.520 0.510 0.520 1,221,390 0.520 0.510 0.520 0.500 0.560 2,373,000 0.5147 -5.45%
2017-11-30 0 22 0.550 0.540 0.570 3,062,180 0.550 0.540 0.570 0.500 0.680 5,590,000 0.5478 1.85%
2017-10-31 0 20 0.540 0.520 0.540 1,949,640 0.540 0.520 0.540 0.500 0.580 3,708,000 0.5258 1.89%
2017-09-29 0 21 0.530 0.520 0.530 1,299,300 0.530 0.520 0.530 0.500 0.600 2,382,000 0.5455 -3.64%
2017-08-31 0 22 0.550 0.550 0.580 4,010,860 0.550 0.550 0.580 0.550 0.660 6,768,000 0.5926 -12.70%
2017-07-31 0 21 0.630 0.630 0.650 1,860,150 0.630 0.630 0.650 0.600 0.700 2,877,000 0.6466 -3.08%
2017-06-30 0 22 0.650 0.610 0.660 1,261,980 0.650 0.610 0.660 0.590 0.680 1,992,000 0.6335 0.00%
2017-05-31 0 20 0.650 0.650 0.680 1,795,560 0.650 0.650 0.680 0.620 0.700 2,706,000 0.6635 -4.41%
2017-04-28 0 17 0.680 0.660 0.680 4,132,320 0.680 0.660 0.680 0.570 0.770 6,168,000 0.6700 -2.86%
2017-03-31 0 23 0.700 0.700 0.720 2,861,460 0.700 0.700 0.720 0.650 0.760 3,984,000 0.7182 -5.41%
2017-02-28 0 20 0.740 0.720 0.740 1,320,516 0.740 0.720 0.740 0.700 0.810 1,812,845 0.7284 5.71%
2017-01-27 0 19 0.700 0.690 0.750 669,300 0.700 0.690 0.750 0.670 0.800 930,000 0.7197 -4.11%
2016-12-30 0 20 0.730 0.680 0.790 1,053,240 0.730 0.680 0.790 0.690 0.820 1,392,000 0.7566 -6.41%
2016-11-30 0 22 0.780 0.770 0.820 2,336,880 0.780 0.770 0.820 0.760 0.860 2,868,000 0.8148 -1.27%
2016-10-31 0 19 0.790 0.790 0.830 2,381,700 0.790 0.790 0.830 0.650 0.900 3,066,000 0.7768 12.86%
2016-09-30 0 21 0.700 0.700 0.730 1,557,600 0.700 0.700 0.730 0.670 0.850 2,046,000 0.7613 -2.78%
2016-08-31 0 22 0.720 0.720 0.750 3,107,220 0.720 0.720 0.750 0.590 0.890 4,566,000 0.6805 5.88%
2016-07-29 0 20 0.680 0.640 0.690 791,340 0.680 0.640 0.690 0.640 0.730 1,152,000 0.6869 -1.45%
2016-06-30 0 21 0.690 0.660 0.690 2,223,120 0.690 0.660 0.690 0.640 0.890 3,072,000 0.7237 -4.17%
2016-05-31 0 21 0.720 0.690 0.720 2,328,580 0.720 0.690 0.720 0.660 0.840 3,184,000 0.7313 -12.20%
2016-04-29 0 20 0.820 0.790 0.820 2,604,600 0.820 0.790 0.820 0.790 0.900 3,078,000 0.8462 -4.65%
2016-03-31 0 21 0.860 0.830 0.860 1,633,380 0.860 0.830 0.860 0.700 0.860 2,070,000 0.7891 14.67%
2016-02-29 0 18 0.750 0.720 0.790 1,002,180 0.750 0.720 0.790 0.630 0.810 1,422,000 0.7048 8.70%
2016-01-29 0 20 0.690 0.640 0.690 1,375,380 0.690 0.640 0.690 0.610 0.850 1,860,000 0.7395 -19.77%
2015-12-31 0 22 0.860 0.830 0.860 3,971,084 0.860 0.830 0.860 0.820 0.990 4,449,355 0.8925 -14.85%
2015-11-30 0 21 1.010 0.990 1.010 3,708,420 1.010 0.990 1.010 0.910 1.090 3,740,000 0.9916 -1.94%
2015-10-30 0 20 1.030 1.030 1.050 7,036,820 1.030 1.030 1.050 0.800 1.090 7,022,000 1.0021 24.10%
2015-09-30 0 20 0.830 0.830 0.880 3,430,440 0.830 0.830 0.880 0.750 1.010 3,816,000 0.8990 -4.60%
2015-08-31 0 21 0.870 0.770 0.880 4,691,020 0.870 0.770 0.880 0.700 1.160 5,174,000 0.9067 -19.44%
2015-07-31 0 22 1.080 1.030 1.080 14,793,360 1.080 1.030 1.080 0.600 1.470 14,202,000 1.0416 -28.00%
2015-06-30 0 22 1.500 1.500 1.520 31,742,880 1.500 1.500 1.520 1.400 1.980 17,862,000 1.7771 -19.79%
2015-05-29 0 19 1.870 1.850 1.870 114,258,120 1.870 1.850 1.870 1.620 2.130 60,588,000 1.8858 -4.10%
2015-04-30 0 19 1.950 1.940 1.950 430,249,520 1.950 1.940 1.950 1.300 2.400 211,782,000 2.0316 51.16%
2015-03-31 0 22 1.290 1.290 1.300 146,996,020 1.290 1.290 1.300 0.890 1.540 116,890,000 1.2576 43.33%
2015-02-27 0 18 0.900 0.900 0.930 10,122,960 0.900 0.900 0.930 0.860 1.110 10,570,000 0.9577 -18.18%
2015-01-30 0 21 1.100 1.100 1.130 74,304,780 1.100 1.100 1.130 0.760 1.440 60,840,000 1.2213 39.24%
2014-12-31 0 21 0.790 0.780 0.790 10,694,760 0.790 0.780 0.790 0.700 1.120 11,970,000 0.8935 -29.46%
2014-11-28 0 20 1.120 1.130 1.140 14,873,620 1.120 1.130 1.140 1.070 1.370 11,911,000 1.2487 -16.42%
2014-10-31 0 21 1.340 1.350 1.380 18,025,345 1.340 1.350 1.380 1.180 1.430 13,778,355 1.3082 3.88%
2014-09-30 0 21 1.290 1.280 1.320 34,289,300 1.290 1.280 1.320 1.230 1.650 23,672,000 1.4485 -18.35%
2014-08-29 0 21 1.580 1.560 1.580 39,698,680 1.580 1.560 1.580 1.430 1.890 23,060,000 1.7215 -12.22%
2014-07-31 0 22 1.800 1.780 1.810 47,197,320 1.800 1.780 1.810 1.650 1.950 25,656,000 1.8396 -2.17%
2014-06-30 0 20 1.840 1.810 1.840 44,085,680 1.840 1.810 1.840 1.650 2.200 22,758,000 1.9372 -15.60%
2014-05-30 0 20 2.180 2.170 2.180 112,187,940 2.180 2.170 2.180 1.460 2.400 53,964,000 2.0789 32.93%
2014-04-30 0 20 1.640 1.610 1.650 90,245,680 1.640 1.610 1.650 1.450 2.950 42,434,000 2.1267 -39.26%
2014-03-31 0 21 2.700 2.680 2.710 275,457,460 2.700 2.680 2.710 2.390 3.920 81,046,800 3.3987 -25.41%
2014-02-28 0 19 3.620 3.600 3.640 660,512,686 3.620 3.600 3.640 2.330 4.090 190,630,002 3.4649 7.42%
2014-01-30 0 21 3.370 3.350 3.370 1,593,198,490 3.370 3.350 3.370 2.290 4.670 442,225,000 3.6027 47.16%
2013-12-31 0 18 2.290 2.270 2.280 549,519,193 2.290 2.270 2.280 0.650 2.350 454,529,002 1.2090

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top