Haichang Ocean Park Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02255  2014-03-13    
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 0.450 0.445 0.450 729,585,252 0.450 0.445 0.450 0.425 0.700 1,429,368,000 0.5104 -35.71%
2025-11-28 0 20 0.700 0.690 0.700 301,475,529 0.700 0.690 0.700 0.680 0.760 420,935,000 0.7162 -4.11%
2025-10-31 0 20 0.730 0.730 0.740 593,638,422 0.730 0.730 0.740 0.700 0.920 743,616,333 0.7983 -17.98%
2025-09-30 0 22 0.890 0.880 0.890 1,751,569,127 0.890 0.880 0.890 0.670 1.060 2,082,848,196 0.8409 20.27%
2025-08-29 0 21 0.740 0.740 0.750 352,767,060 0.740 0.740 0.750 0.720 0.800 466,118,000 0.7568 -5.13%
2025-07-31 0 22 0.780 0.770 0.780 1,559,345,065 0.780 0.770 0.780 0.760 0.930 1,908,493,236 0.8171 -1.27%
2025-06-30 0 21 0.790 0.780 0.790 2,515,950,616 0.790 0.780 0.790 0.660 1.060 3,073,951,646 0.8185 -2.47%
2025-05-30 0 20 0.810 0.810 0.830 876,642,728 0.810 0.810 0.830 0.650 0.880 1,131,653,000 0.7747 20.90%
2025-04-30 0 19 0.670 0.660 0.670 1,378,285,716 0.670 0.660 0.670 0.620 0.950 1,820,969,000 0.7569 3.08%
2025-03-31 0 21 0.650 0.640 0.650 721,926,955 0.650 0.640 0.650 0.540 0.700 1,155,024,000 0.6250 6.56%
2025-02-28 0 20 0.610 0.610 0.620 604,099,433 0.610 0.610 0.620 0.520 0.690 1,028,828,000 0.5872 8.93%
2025-01-28 0 19 0.560 0.550 0.560 458,005,600 0.560 0.550 0.560 0.495 0.620 829,453,300 0.5522 0.00%
2024-12-31 0 20 0.560 0.560 0.570 2,689,343,767 0.560 0.560 0.570 0.400 0.780 4,600,195,250 0.5846 36.59%
2024-11-29 3 21 0.410 0.405 0.410 1,214,205,197 0.410 0.405 0.410 0.385 0.750 2,451,896,238 0.4952 -43.06%
2024-10-31 0 21 0.720 0.720 0.730 553,462,253 0.720 0.720 0.730 0.700 1.040 657,872,198 0.8413 -20.00%
2024-09-30 0 19 0.900 0.890 0.900 358,946,514 0.900 0.890 0.900 0.660 0.940 462,925,971 0.7754 28.57%
2024-08-30 0 22 0.700 0.700 0.710 199,246,430 0.700 0.700 0.710 0.670 0.720 285,965,029 0.6968 -1.41%
2024-07-31 0 22 0.710 0.700 0.710 236,861,193 0.710 0.700 0.710 0.650 0.780 328,234,570 0.7216 1.43%
2024-06-28 0 19 0.700 0.690 0.700 153,535,163 0.700 0.690 0.700 0.670 0.770 213,522,570 0.7191 -5.41%
2024-05-31 0 21 0.740 0.740 0.750 342,869,051 0.740 0.740 0.750 0.740 0.940 427,615,000 0.8018 -7.50%
2024-04-30 0 20 0.800 0.800 0.810 114,256,268 0.800 0.800 0.810 0.700 0.820 153,061,480 0.7465 3.90%
2024-03-28 0 20 0.770 0.760 0.770 251,393,045 0.770 0.760 0.770 0.670 0.800 342,895,500 0.7331 2.67%
2024-02-29 0 19 0.750 0.740 0.750 418,206,396 0.750 0.740 0.750 0.670 0.830 565,896,000 0.7390 -10.71%
2024-01-31 0 22 0.840 0.830 0.840 480,697,872 0.840 0.830 0.840 0.800 1.020 531,055,933 0.9052 -11.58%
2023-12-29 0 19 0.950 0.940 0.950 176,268,911 0.950 0.940 0.950 0.900 1.020 183,807,384 0.9590 -5.00%
2023-11-30 0 22 1.000 1.000 1.010 291,254,665 1.000 1.000 1.010 0.970 1.080 285,446,000 1.0203 0.00%
2023-10-31 0 20 1.000 1.000 1.010 225,813,488 1.000 1.000 1.010 1.000 1.210 213,166,200 1.0593 -14.53%
2023-09-29 0 19 1.170 1.160 1.170 600,257,840 1.170 1.160 1.170 1.000 1.240 526,101,050 1.1410 14.71%
2023-08-31 0 23 1.020 1.010 1.020 509,089,772 1.020 1.010 1.020 0.970 1.180 470,108,193 1.0829 -12.07%
2023-07-31 0 20 1.160 1.150 1.160 412,943,410 1.160 1.150 1.160 1.070 1.210 362,655,296 1.1387 -2.52%
2023-06-30 0 21 1.190 1.180 1.190 1,402,749,756 1.190 1.180 1.190 0.970 1.610 1,209,902,828 1.1594 -24.68%
2023-05-31 0 21 1.580 1.570 1.580 359,775,987 1.580 1.570 1.580 1.500 1.650 232,114,523 1.5500 -2.47%
2023-04-28 0 17 1.620 1.610 1.620 585,368,588 1.620 1.610 1.620 1.460 1.920 360,749,124 1.6226 -5.26%
2023-03-31 0 23 1.710 1.710 1.720 1,032,326,090 1.710 1.710 1.720 1.500 2.090 583,025,409 1.7706 -10.47%
2023-02-28 0 20 1.910 1.910 1.920 1,560,996,163 1.910 1.910 1.920 1.710 2.270 809,729,120 1.9278 3.24%
2023-01-31 0 18 1.850 1.850 1.860 1,103,486,131 1.850 1.850 1.860 1.540 1.980 633,597,833 1.7416 15.62%
2022-12-30 0 20 1.600 1.600 1.610 5,651,988,759 1.600 1.600 1.610 0.810 3.260 3,551,302,410 1.5915 -50.46%
2022-11-30 0 22 3.230 3.230 3.250 2,253,540,073 3.230 3.230 3.250 2.940 4.090 657,054,069 3.4298 -7.05%
2022-10-31 0 20 6.950 6.950 6.980 2,288,174,018 3.475 3.475 3.490 3.190 4.090 641,103,090 3.5691 -9.62%
2022-09-30 0 21 7.690 7.680 7.690 2,006,672,382 3.845 3.840 3.845 3.100 4.150 528,426,166 3.7975 0.00%
2022-08-31 0 23 7.690 7.690 7.720 837,929,783 3.845 3.845 3.860 3.745 4.135 213,420,090 3.9262 -4.00%
2022-07-29 0 20 8.010 7.990 8.010 1,361,234,925 4.005 3.995 4.005 3.820 4.285 336,288,192 4.0478 0.63%
2022-06-30 0 21 7.960 7.950 7.960 1,909,646,096 3.980 3.975 3.980 3.300 4.210 511,165,550 3.7359 13.39%
2022-05-31 0 20 7.020 7.020 7.120 1,507,199,586 3.510 3.510 3.560 2.500 3.510 525,314,094 2.8691 32.45%
2022-04-29 0 18 5.300 5.300 5.310 1,336,963,494 2.650 2.650 2.655 1.860 2.790 583,066,060 2.2930 35.90%
2022-03-31 0 23 3.900 3.890 3.900 1,730,800,836 1.950 1.945 1.950 1.005 2.015 1,133,604,000 1.5268 35.42%
2022-02-28 0 17 2.880 2.870 2.880 360,080,579 1.440 1.435 1.440 1.290 1.505 258,346,172 1.3938 0.35%
2022-01-31 0 21 2.870 2.850 2.880 644,783,780 1.435 1.425 1.440 1.300 1.635 434,031,360 1.4856 -9.75%
2021-12-31 0 22 3.180 3.130 3.180 733,771,337 1.590 1.565 1.590 1.120 1.590 540,791,088 1.3568 16.06%
2021-11-30 0 22 2.740 2.730 2.740 1,104,414,584 1.370 1.365 1.370 0.955 1.475 850,585,516 1.2984 39.09%
2021-10-29 1 18 1.970 1.960 1.970 2,025,021,572 0.985 0.980 0.985 0.650 1.400 2,012,051,676 1.0064 -4.83%
2021-09-30 0 21 2.070 2.060 2.070 942,045,459 1.035 1.030 1.035 0.655 1.040 1,143,762,610 0.8236 56.82%
2021-08-31 0 22 1.320 1.320 1.360 1,170,696,804 0.660 0.660 0.680 0.315 0.725 2,246,611,670 0.5211 71.43%
2021-07-30 0 21 0.770 0.760 0.770 245,863,570 0.385 0.380 0.385 0.255 0.445 651,222,000 0.3775 42.59%
2021-06-30 0 21 0.540 0.530 0.540 28,585,190 0.270 0.265 0.270 0.250 0.325 100,986,000 0.2831 -12.90%
2021-05-31 0 20 0.620 0.600 0.620 31,383,620 0.310 0.300 0.310 0.285 0.365 101,032,000 0.3106 -11.43%
2021-04-30 0 19 0.700 0.700 0.710 53,004,540 0.350 0.350 0.355 0.280 0.385 157,916,000 0.3357 22.81%
2021-03-31 0 23 0.570 0.570 0.580 35,075,890 0.285 0.285 0.290 0.255 0.340 116,432,000 0.3013 -13.64%
2021-02-26 0 18 0.660 0.640 0.660 159,302,060 0.330 0.320 0.330 0.240 0.445 447,292,000 0.3561 32.00%
2021-01-29 0 20 0.500 0.500 0.510 84,256,362 0.250 0.250 0.255 0.200 0.300 335,152,392 0.2514 5.26%
2020-12-31 0 22 0.475 0.455 0.475 44,523,625 0.237 0.228 0.237 0.215 0.260 187,522,000 0.2374 9.20%
2020-11-30 0 21 0.435 0.425 0.435 56,747,245 0.218 0.213 0.218 0.188 0.260 266,326,800 0.2131 8.75%
2020-10-30 0 18 0.400 0.395 0.400 21,094,825 0.200 0.198 0.200 0.195 0.275 97,588,000 0.2162 -23.08%
2020-09-30 0 22 0.520 0.500 0.520 72,343,403 0.260 0.250 0.260 0.225 0.315 272,083,416 0.2659 -14.75%
2020-08-31 0 21 0.610 0.610 0.620 478,987,500 0.305 0.305 0.310 0.237 0.425 1,461,720,000 0.3277 27.08%
2020-07-31 0 22 0.480 0.475 0.480 384,922,166 0.240 0.237 0.240 0.190 0.270 1,667,314,580 0.2309 4.35%
2020-06-30 0 21 0.460 0.455 0.460 62,314,073 0.230 0.228 0.230 0.205 0.285 250,594,544 0.2487 -13.21%
2020-05-29 0 20 0.530 0.520 0.530 15,147,300 0.265 0.260 0.265 0.260 0.335 50,966,000 0.2972 -13.11%
2020-04-29 0 19 0.610 0.600 0.610 11,883,770 0.305 0.300 0.305 0.260 0.345 41,560,000 0.2859 10.91%
2020-03-31 0 22 0.550 0.540 0.550 20,676,305 0.275 0.270 0.275 0.248 0.385 66,864,000 0.3092 -27.63%
2020-02-28 0 20 0.760 0.730 0.760 17,095,035 0.380 0.365 0.380 0.340 0.425 45,605,128 0.3748 7.04%
2020-01-31 0 20 0.710 0.700 0.710 30,853,300 0.355 0.350 0.355 0.340 0.520 67,262,000 0.4587 -28.28%
2019-12-31 0 20 0.990 0.990 1.000 30,143,724 0.495 0.495 0.500 0.475 0.545 59,187,044 0.5093 -1.98%
2019-11-29 0 21 1.010 0.990 1.010 58,399,080 0.505 0.495 0.505 0.420 0.525 128,268,000 0.4553 17.44%
2019-10-31 0 21 0.860 0.850 0.860 43,124,989 0.430 0.425 0.430 0.415 0.590 92,438,660 0.4665 -25.22%
2019-09-30 0 21 1.150 1.130 1.150 20,907,124 0.575 0.565 0.575 0.510 0.605 37,262,626 0.5611 4.55%
2019-08-30 0 22 1.100 1.100 1.120 23,060,228 0.550 0.550 0.560 0.545 0.670 39,807,480 0.5793 -9.84%
2019-07-31 0 22 1.220 1.220 1.230 25,391,865 0.610 0.610 0.615 0.580 0.680 40,432,000 0.6280 -5.43%
2019-06-28 0 19 1.290 1.290 1.300 20,469,209 0.645 0.645 0.650 0.640 0.760 29,734,254 0.6884 -10.42%
2019-05-31 0 21 1.440 1.420 1.440 29,393,497 0.720 0.710 0.720 0.700 0.890 38,840,008 0.7568 -13.25%
2019-04-30 0 19 1.660 1.610 1.660 39,968,141 0.830 0.805 0.830 0.785 0.915 47,554,378 0.8405 -5.68%
2019-03-29 0 21 1.760 1.760 1.800 50,204,550 0.880 0.880 0.900 0.785 0.930 57,690,000 0.8702 10.00%
2019-02-28 0 17 1.600 1.590 1.600 21,548,780 0.800 0.795 0.800 0.780 0.845 26,310,000 0.8190 -0.62%
2019-01-31 0 22 1.610 1.600 1.650 29,622,967 0.805 0.800 0.825 0.735 0.840 37,444,000 0.7911 2.55%
2018-12-31 0 19 1.570 1.560 1.570 24,086,010 0.785 0.780 0.785 0.725 0.860 30,241,000 0.7965 -1.87%
2018-11-30 0 22 1.600 1.600 1.650 50,505,288 0.800 0.800 0.825 0.625 0.835 68,346,000 0.7390 25.00%
2018-10-31 0 21 1.280 1.280 1.300 53,575,222 0.640 0.640 0.650 0.590 0.870 79,705,492 0.6722 -23.35%
2018-09-28 0 19 1.670 1.670 1.680 27,420,191 0.835 0.835 0.840 0.785 0.870 33,060,000 0.8294 5.70%
2018-08-31 0 23 1.580 1.580 1.590 50,022,890 0.790 0.790 0.795 0.775 0.990 59,028,060 0.8474 -18.97%
2018-07-31 0 21 1.950 1.950 1.970 41,453,520 0.975 0.975 0.985 0.865 1.020 44,494,000 0.9317 3.17%
2018-06-29 0 20 1.890 1.870 1.890 45,053,054 0.945 0.935 0.945 0.905 1.145 44,158,000 1.0203 -12.09%
2018-05-31 0 21 2.150 2.100 2.150 48,518,542 1.075 1.050 1.075 0.960 1.095 47,297,632 1.0258 11.98%
2018-04-30 0 19 1.920 1.890 1.930 87,334,794 0.960 0.945 0.965 0.945 1.150 86,464,004 1.0101 -4.00%
2018-03-29 0 21 2.000 1.980 2.000 108,637,488 1.000 0.990 1.000 0.905 1.105 105,170,000 1.0330 1.01%
2018-02-28 0 18 1.980 1.980 1.990 55,151,405 0.990 0.990 0.995 0.850 0.995 57,978,000 0.9512 1.54%
2018-01-31 0 22 1.950 1.940 1.950 60,540,397 0.975 0.970 0.975 0.850 0.975 66,256,400 0.9137 11.43%
2017-12-29 0 19 1.750 1.740 1.750 40,485,128 0.875 0.870 0.875 0.775 0.895 48,716,000 0.8310 5.42%
2017-11-30 0 22 1.660 1.660 1.670 65,479,214 0.830 0.830 0.835 0.830 0.950 72,413,186 0.9042 -11.23%
2017-10-31 0 20 1.870 1.860 1.870 49,464,725 0.935 0.930 0.935 0.920 1.015 51,402,000 0.9623 -6.03%
2017-09-29 0 21 1.990 1.970 1.990 130,186,465 0.995 0.985 0.995 0.875 1.035 132,984,000 0.9790 12.43%
2017-08-31 0 22 1.770 1.760 1.770 69,801,146 0.885 0.880 0.885 0.775 0.900 83,737,400 0.8336 4.73%
2017-07-31 0 21 1.690 1.680 1.690 40,230,515 0.845 0.840 0.845 0.825 0.865 47,388,042 0.8490 2.42%
2017-06-30 0 22 1.650 1.640 1.650 37,917,972 0.825 0.820 0.825 0.790 0.845 46,264,872 0.8196 3.12%
2017-05-31 0 20 1.600 1.600 1.620 30,555,860 0.800 0.800 0.810 0.800 0.870 36,454,000 0.8382 -4.19%
2017-04-28 0 17 1.670 1.660 1.670 23,334,258 0.835 0.830 0.835 0.820 0.885 27,612,000 0.8451 -3.47%
2017-03-31 0 23 1.730 1.730 1.750 40,079,265 0.865 0.865 0.875 0.820 0.900 46,628,400 0.8595 0.00%
2017-02-28 0 20 1.730 1.720 1.730 26,804,266 0.865 0.860 0.865 0.865 0.930 29,899,800 0.8965 -3.35%
2017-01-27 0 19 1.790 1.790 1.810 72,712,488 0.895 0.895 0.905 0.875 0.940 80,896,206 0.8988 -2.19%
2016-12-30 0 20 1.830 1.830 1.840 41,164,718 0.915 0.915 0.920 0.880 0.975 44,243,364 0.9304 -3.68%
2016-11-30 0 22 1.900 1.890 1.900 117,359,594 0.950 0.945 0.950 0.780 0.960 131,264,838 0.8941 15.15%
2016-10-31 0 19 1.650 1.650 1.670 27,254,546 0.825 0.825 0.835 0.795 0.855 32,908,600 0.8282 3.77%
2016-09-30 0 21 1.590 1.590 1.600 57,810,690 0.795 0.795 0.800 0.790 0.860 69,804,000 0.8282 -1.85%
2016-08-31 0 22 1.620 1.600 1.620 43,960,978 0.810 0.800 0.810 0.765 0.840 54,465,800 0.8071 3.18%
2016-07-29 0 20 1.570 1.570 1.580 41,060,620 0.785 0.785 0.790 0.780 0.830 51,636,000 0.7952 -5.42%
2016-06-30 0 21 1.660 1.650 1.660 33,845,892 0.830 0.825 0.830 0.790 0.885 41,211,200 0.8213 -3.49%
2016-05-31 0 21 1.720 1.700 1.720 54,698,053 0.860 0.850 0.860 0.760 0.885 65,739,800 0.8320 2.38%
2016-04-29 0 20 1.680 1.670 1.680 45,371,281 0.840 0.835 0.840 0.785 0.850 55,793,200 0.8132 1.82%
2016-03-31 0 21 1.650 1.650 1.670 153,983,329 0.825 0.825 0.835 0.820 0.920 177,970,246 0.8652 -2.37%
2016-02-29 0 18 1.690 1.680 1.690 37,916,235 0.845 0.840 0.845 0.760 0.900 46,654,000 0.8127 5.63%
2016-01-29 0 20 1.600 1.580 1.600 49,584,520 0.800 0.790 0.800 0.700 0.860 64,031,688 0.7744 -8.05%
2015-12-31 0 22 1.740 1.700 1.740 30,273,355 0.870 0.850 0.870 0.815 0.900 35,202,000 0.8600 0.00%
2015-11-30 0 21 1.740 1.730 1.760 76,770,035 0.870 0.865 0.880 0.785 0.910 90,380,000 0.8494 6.75%
2015-10-30 0 20 1.630 1.620 1.640 59,307,003 0.815 0.810 0.820 0.765 0.920 69,318,002 0.8556 7.95%
2015-09-30 0 20 1.510 1.510 1.530 45,072,876 0.755 0.755 0.765 0.645 0.815 61,937,800 0.7277 11.03%
2015-08-31 0 21 1.360 1.350 1.370 88,786,478 0.680 0.675 0.685 0.605 0.805 125,486,000 0.7075 -7.48%
2015-07-31 0 22 1.470 1.470 1.490 190,637,560 0.735 0.735 0.745 0.545 0.860 262,346,000 0.7267 -13.53%
2015-06-30 0 22 1.700 1.690 1.710 226,079,265 0.850 0.845 0.855 0.810 1.065 237,920,034 0.9502 -12.37%
2015-05-29 0 19 1.940 1.930 1.940 222,712,593 0.970 0.965 0.970 0.780 0.990 255,384,366 0.8721 7.78%
2015-04-30 0 19 1.800 1.800 1.810 446,002,432 0.900 0.900 0.905 0.640 0.975 535,922,000 0.8322 38.46%
2015-03-31 0 22 1.300 1.300 1.310 108,690,160 0.650 0.650 0.655 0.565 0.670 177,406,000 0.6127 12.07%
2015-02-27 0 18 1.160 1.150 1.160 19,788,287 0.580 0.575 0.580 0.570 0.620 33,566,000 0.5895 -3.33%
2015-01-30 0 21 1.200 1.200 1.210 41,204,430 0.600 0.600 0.605 0.590 0.690 64,284,000 0.6410 -6.98%
2014-12-31 0 21 1.290 1.290 1.310 186,962,124 0.645 0.645 0.655 0.605 0.760 268,412,000 0.6965 -0.77%
2014-11-28 0 20 1.300 1.290 1.300 143,085,942 0.650 0.645 0.650 0.535 0.675 242,137,100 0.5909 14.04%
2014-10-31 0 21 1.140 1.130 1.140 94,405,327 0.570 0.565 0.570 0.550 0.630 157,866,200 0.5980 -7.32%
2014-09-30 0 21 1.230 1.220 1.240 215,067,943 0.615 0.610 0.620 0.585 0.750 333,230,002 0.6454 -17.45%
2014-08-29 0 21 1.490 1.490 1.500 331,024,410 0.745 0.745 0.750 0.510 0.820 481,488,600 0.6875 26.27%
2014-07-31 0 22 1.180 1.170 1.180 172,671,296 0.590 0.585 0.590 0.575 0.725 282,682,000 0.6108 -13.87%
2014-06-30 0 20 1.370 1.360 1.380 75,512,713 0.685 0.680 0.690 0.675 0.805 102,091,000 0.7397 -10.46%
2014-05-30 0 20 1.530 1.530 1.540 153,014,110 0.765 0.765 0.770 0.755 0.860 185,094,000 0.8267 -10.00%
2014-04-30 0 20 1.700 1.730 1.740 138,477,830 0.850 0.865 0.870 0.780 0.935 161,664,000 0.8566 -6.08%
2014-03-31 0 13 1.810 1.810 1.850 913,095,445 0.905 0.905 0.925 0.830 1.135 928,709,000 0.9832

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top