XinKong Investment Stock Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02277  2014-12-29  2020-11-03  2020-11-13
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
2020-11-12 7 9 - - - 351,700 0.425 - - 0.370 0.425 865,000 0.4066 18.06%
2020-10-30 0 18 0.360 0.360 0.390 1,399,500 0.360 0.360 0.390 0.335 0.440 3,685,000 0.3798 -5.26%
2020-09-30 0 22 0.380 0.380 0.405 682,025 0.380 0.380 0.405 0.330 0.435 1,780,000 0.3832 -2.56%
2020-08-31 0 21 0.390 0.395 0.415 1,041,900 0.390 0.395 0.415 0.370 0.470 2,530,000 0.4118 -3.70%
2020-07-31 2 22 0.405 0.405 0.420 26,818,762 0.405 0.405 0.420 0.340 0.630 54,041,020 0.4963 30.65%
2020-06-30 1 21 - - - 1,475,195 0.310 - - 0.225 0.340 5,125,000 0.2878 29.17%
2020-05-29 0 20 0.240 0.240 0.250 82,395 0.240 0.240 0.250 0.234 0.285 320,000 0.2575 -14.29%
2020-04-29 0 19 0.280 0.231 0.340 1,306,700 0.280 0.231 0.340 0.243 0.335 4,335,000 0.3014 27.27%
2020-03-31 0 22 0.220 0.215 0.260 589,095 0.220 0.215 0.260 0.220 0.300 2,285,000 0.2578 -27.87%
2020-02-28 0 20 0.305 0.255 0.305 425,330 0.305 0.255 0.305 0.220 0.310 1,540,000 0.2762 22.00%
2020-01-31 0 20 0.250 0.222 0.255 133,480 0.250 0.222 0.255 0.240 0.275 525,000 0.2542 -7.41%
2019-12-31 0 20 0.270 0.250 0.270 244,900 0.270 0.250 0.270 0.240 0.275 975,000 0.2512 8.00%
2019-11-29 0 21 0.250 0.240 0.270 1,630,205 0.250 0.240 0.270 0.240 0.335 5,795,000 0.2813 -18.03%
2019-10-31 0 21 0.305 0.305 0.340 607,675 0.305 0.305 0.340 0.300 0.380 1,890,000 0.3215 -19.74%
2019-09-30 0 21 0.380 0.335 0.380 527,950 0.380 0.335 0.380 0.330 0.385 1,460,000 0.3616 -1.30%
2019-08-30 0 22 0.385 0.360 0.390 381,000 0.385 0.360 0.390 0.350 0.395 1,035,000 0.3681 -3.75%
2019-07-31 0 22 0.400 0.380 0.405 862,450 0.400 0.380 0.405 0.365 0.450 2,175,000 0.3965 -6.98%
2019-06-28 0 19 0.430 0.430 0.435 429,475 0.430 0.430 0.435 0.360 0.440 1,045,000 0.4110 2.38%
2019-05-31 0 21 0.420 0.390 0.420 1,709,500 0.420 0.390 0.420 0.365 0.445 4,255,000 0.4018 -4.55%
2019-04-30 0 19 0.440 0.420 0.445 2,670,775 0.440 0.420 0.445 0.375 0.450 6,505,000 0.4106 1.15%
2019-03-29 0 21 0.435 0.415 0.435 8,321,575 0.435 0.415 0.435 0.375 0.540 18,040,000 0.4613 17.57%
2019-02-28 0 17 0.370 0.365 0.370 3,967,225 0.370 0.365 0.370 0.300 0.390 11,970,000 0.3314 15.63%
2019-01-31 0 22 0.320 0.320 0.330 5,161,775 0.320 0.320 0.330 0.295 0.450 14,960,000 0.3450 -13.51%
2018-12-31 0 19 0.370 0.350 0.400 6,782,575 0.370 0.350 0.400 0.360 0.580 15,080,000 0.4498 -31.48%
2018-11-30 0 22 0.540 0.530 0.540 34,413,550 0.540 0.530 0.540 0.260 0.770 57,520,000 0.5983 111.76%
2018-10-31 0 21 0.255 0.255 0.295 1,046,475 0.255 0.255 0.295 0.250 0.400 3,480,000 0.3007 -34.62%
2018-09-28 0 19 0.390 0.390 0.435 577,450 0.390 0.390 0.435 0.380 0.450 1,415,000 0.4081 0.00%
2018-08-31 0 23 0.390 0.390 0.430 1,323,825 0.390 0.390 0.430 0.380 0.450 3,270,000 0.4048 -10.34%
2018-07-31 0 21 0.435 0.415 0.440 3,647,700 0.435 0.415 0.440 0.380 0.500 8,690,000 0.4198 -2.25%
2018-06-29 0 20 0.445 0.445 0.450 8,611,350 0.445 0.445 0.450 0.440 0.840 15,115,000 0.5697 -47.02%
2018-05-31 0 21 0.840 0.840 0.900 3,215,100 0.840 0.840 0.900 0.820 0.960 3,635,000 0.8845 -2.33%
2018-04-30 2 19 0.860 0.850 0.870 8,621,500 0.860 0.850 0.870 0.830 1.270 8,460,000 1.0191 -27.73%
2018-03-29 0 21 1.190 1.190 1.230 5,524,850 1.190 1.190 1.230 1.110 1.440 4,295,000 1.2863 -15.60%
2018-02-28 0 18 1.410 1.340 1.410 17,803,850 1.410 1.340 1.410 1.260 1.570 13,240,000 1.3447 -9.03%
2018-01-31 0 22 1.550 1.550 1.570 179,503,169 1.550 1.550 1.570 1.500 1.890 106,861,100 1.6798 -4.32%
2017-12-29 0 19 1.620 1.600 1.620 669,219,100 1.620 1.600 1.620 1.090 1.630 678,560,000 0.9862 47.27%
2017-11-30 0 22 1.100 1.100 1.120 22,841,415 1.100 1.100 1.120 1.020 1.180 20,845,500 1.0957 4.76%
2017-10-31 0 20 1.050 1.050 1.070 11,941,850 1.050 1.050 1.070 1.040 1.140 11,110,000 1.0749 -3.67%
2017-09-29 0 21 1.090 1.090 1.100 35,658,850 1.090 1.090 1.100 1.090 1.260 30,370,000 1.1741 -7.63%
2017-08-31 0 22 1.180 1.170 1.180 16,521,202 1.180 1.170 1.180 1.080 1.210 14,535,002 1.1366 4.42%
2017-07-31 0 21 1.130 1.130 1.140 15,999,250 1.130 1.130 1.140 1.010 1.230 14,310,000 1.1180 -1.74%
2017-06-30 0 22 1.150 1.150 1.190 55,438,800 1.150 1.150 1.190 0.950 1.300 50,330,000 1.1015 8.49%
2017-05-31 0 20 1.060 1.060 1.080 11,879,952 1.060 1.060 1.080 1.000 1.350 10,110,002 1.1751 -22.63%
2017-04-28 0 17 1.370 1.350 1.370 32,414,300 1.370 1.350 1.370 1.320 1.550 22,610,000 1.4336 0.74%
2017-03-31 0 23 1.360 1.350 1.360 62,196,992 1.360 1.350 1.360 1.300 1.670 43,736,254 1.4221 4.62%
2017-02-28 0 20 1.300 1.290 1.300 47,826,692 1.300 1.290 1.300 1.260 1.470 35,665,250 1.3410 -10.96%
2017-01-27 4 19 1.460 1.450 1.490 13,451,550 1.460 1.450 1.490 1.400 1.680 8,925,000 1.5072 -5.19%
2016-12-30 0 20 1.540 1.520 1.550 69,484,425 1.540 1.520 1.550 1.450 2.040 41,345,000 1.6806 -24.14%
2016-11-30 0 22 2.030 2.000 2.030 148,233,230 2.030 2.000 2.030 1.580 2.050 78,400,000 1.8907 26.09%
2016-10-31 0 19 1.610 1.610 1.620 38,701,375 1.610 1.610 1.620 1.430 1.670 24,370,500 1.5880 7.33%
2016-09-30 0 21 1.500 1.500 1.520 59,829,395 1.500 1.500 1.520 1.470 1.790 36,922,000 1.6204 -3.85%
2016-08-31 0 22 1.560 1.560 1.580 110,921,163 1.560 1.560 1.580 1.390 1.900 66,902,439 1.6580 -11.86%
2016-07-29 0 20 1.770 1.770 1.800 65,357,206 1.770 1.770 1.800 1.750 2.280 31,458,815 2.0775 -18.81%
2016-06-30 0 21 2.180 2.180 2.190 251,757,367 2.180 2.180 2.190 1.840 2.480 118,397,226 2.1264 15.96%
2016-05-31 0 21 1.880 1.870 1.890 531,164,196 1.880 1.870 1.890 1.040 2.210 343,346,205 1.5470 57.98%
2016-04-29 0 20 1.190 1.190 1.200 69,314,150 1.190 1.190 1.200 0.820 1.430 57,725,000 1.2008 33.71%
2016-03-31 0 21 0.890 0.880 0.940 3,996,250 0.890 0.880 0.940 0.850 0.960 4,390,000 0.9103 1.14%
2016-02-29 0 18 0.880 0.880 0.890 17,334,650 0.880 0.880 0.890 0.810 0.990 19,760,000 0.8773 14.29%
2016-01-29 0 20 0.770 0.770 0.800 5,145,939 0.770 0.770 0.800 0.700 0.880 6,454,386 0.7973 -10.47%
2015-12-31 0 22 0.860 0.850 0.860 2,571,228 0.860 0.850 0.860 0.790 0.900 3,046,445 0.8440 -3.37%
2015-11-30 0 21 0.890 0.890 0.920 15,128,151 0.890 0.890 0.920 0.780 1.080 16,275,964 0.9295 -19.09%
2015-10-30 0 20 1.100 1.100 1.110 48,464,258 1.100 1.100 1.110 1.070 1.380 40,416,246 1.1991 -9.09%
2015-09-30 0 20 1.210 1.210 1.250 55,873,200 1.210 1.210 1.250 1.100 1.310 46,325,000 1.2061 0.83%
2015-08-31 0 21 1.200 1.190 1.230 45,177,931 1.200 1.190 1.230 1.100 1.490 36,150,300 1.2497 -20.00%
2015-07-31 0 22 1.500 1.500 1.510 99,306,250 1.500 1.500 1.510 0.900 1.640 69,695,000 1.4249 -6.25%
2015-06-30 0 22 1.600 1.580 1.610 355,858,050 1.600 1.580 1.610 1.320 1.870 222,895,000 1.5965 11.89%
2015-05-29 0 19 1.430 1.420 1.430 139,955,610 1.430 1.420 1.430 1.350 1.650 94,974,000 1.4736 -10.63%
2015-04-30 0 19 1.600 1.520 1.600 277,143,100 1.600 1.520 1.600 1.300 1.760 176,900,000 1.5667 8.11%
2015-03-31 0 22 1.480 1.470 1.480 1,483,824,620 1.480 1.470 1.480 1.220 1.830 970,674,000 1.5287 17.46%
2015-02-27 0 18 1.260 1.260 1.270 847,677,350 1.260 1.260 1.270 0.710 1.340 783,005,000 1.0826 41.57%
2015-01-30 0 21 0.890 0.870 0.890 586,045,000 0.890 0.870 0.890 0.560 1.030 719,475,000 0.8145 43.55%
2014-12-31 0 3 0.620 0.610 0.620 140,876,450 0.620 0.610 0.620 0.590 0.750 209,530,000 0.6723

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top