China Supply Chain Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03708  2015-01-14    
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 0.038 0.038 0.039 11,329,690 0.038 0.038 0.039 0.035 0.049 287,615,000 0.0394 -9.52%
2025-11-28 0 20 0.042 0.039 0.042 118,307,445 0.042 0.039 0.042 0.020 0.068 2,654,270,000 0.0446 100.00%
2025-10-31 0 20 0.021 0.020 0.021 8,500,430 0.021 0.020 0.021 0.017 0.023 426,635,000 0.0199 5.00%
2025-09-30 0 22 0.020 0.019 0.020 19,130,100 0.020 0.019 0.020 0.013 0.024 996,575,001 0.0192 42.86%
2025-08-29 0 21 0.014 0.013 0.014 2,031,110 0.014 0.013 0.014 0.013 0.015 143,905,000 0.0141 -6.67%
2025-07-31 0 22 0.015 0.013 0.015 2,898,525 0.015 0.013 0.015 0.013 0.015 214,795,000 0.0135 0.00%
2025-06-30 0 21 0.015 0.014 0.015 1,313,885 0.015 0.014 0.015 0.013 0.015 95,225,000 0.0138 0.00%
2025-05-30 0 20 0.015 0.014 0.015 1,737,880 0.015 0.014 0.015 0.014 0.016 117,885,000 0.0147 -6.25%
2025-04-30 0 19 0.016 0.015 0.016 1,333,585 0.016 0.015 0.016 0.015 0.018 85,120,000 0.0157 -5.88%
2025-03-31 0 21 0.017 0.016 0.017 2,041,835 0.017 0.016 0.017 0.014 0.017 129,495,030 0.0158 -5.56%
2025-02-28 0 20 0.018 0.017 0.018 3,618,205 0.018 0.017 0.018 0.015 0.023 197,575,020 0.0183 12.50%
2025-01-28 0 19 0.016 0.015 0.016 11,378,075 0.016 0.015 0.016 0.013 0.026 590,080,010 0.0193 6.67%
2024-12-31 0 20 0.015 0.013 0.015 1,090,910 0.015 0.013 0.015 0.014 0.020 72,015,000 0.0151 0.00%
2024-11-29 0 21 0.015 0.015 0.016 880,550 0.015 0.015 0.016 0.014 0.020 53,465,000 0.0165 -21.05%
2024-10-31 0 21 0.019 0.019 0.020 9,777,410 0.019 0.019 0.020 0.015 0.030 446,745,000 0.0219 35.71%
2024-09-30 0 19 0.014 0.014 0.015 1,965,090 0.014 0.014 0.015 0.012 0.015 143,950,000 0.0137 0.00%
2024-08-30 0 22 0.014 0.013 0.014 829,125 0.014 0.013 0.014 0.013 0.018 53,160,000 0.0156 -17.65%
2024-07-31 0 22 0.017 0.017 0.018 1,506,755 0.017 0.017 0.018 0.017 0.023 76,340,000 0.0197 -22.73%
2024-06-28 0 19 0.022 0.022 0.023 1,990,860 0.022 0.022 0.023 0.021 0.031 82,210,000 0.0242 -26.67%
2024-05-31 0 21 0.030 0.029 0.030 8,936,635 0.030 0.029 0.030 0.021 0.037 319,835,000 0.0279 36.36%
2024-04-30 0 20 0.022 0.021 0.022 3,608,695 0.022 0.021 0.022 0.021 0.027 155,535,000 0.0232 -15.38%
2024-03-28 0 20 0.026 0.025 0.026 69,033,810 0.026 0.025 0.026 0.020 0.068 3,070,865,000 0.0225 -60.61%
2024-02-29 0 19 0.066 0.063 0.066 1,710,275 0.066 0.063 0.066 0.059 0.092 22,840,000 0.0749 -28.26%
2024-01-31 0 22 0.092 0.089 0.092 1,384,565 0.092 0.089 0.092 0.089 0.110 14,550,000 0.0952 -15.60%
2023-12-29 0 19 0.109 0.109 0.110 2,419,975 0.109 0.109 0.110 0.091 0.128 22,245,000 0.1088 -17.42%
2023-11-30 0 22 0.132 0.114 0.126 2,106,065 0.132 0.114 0.126 0.103 0.135 16,970,000 0.1241 32.00%
2023-10-31 0 20 0.100 0.100 0.103 905,775 0.100 0.100 0.103 0.081 0.106 10,480,000 0.0864 9.89%
2023-09-29 0 19 0.091 0.091 0.098 1,293,765 0.091 0.091 0.098 0.091 0.118 12,705,000 0.1018 -9.00%
2023-08-31 0 23 0.100 0.100 0.103 894,666 0.100 0.100 0.103 0.100 0.140 7,884,650 0.1135 -20.00%
2023-07-31 0 20 0.125 0.115 0.125 3,359,470 0.125 0.115 0.125 0.090 0.144 26,005,000 0.1292 -6.02%
2023-06-30 1 21 0.133 0.133 0.138 4,345,090 0.133 0.133 0.138 0.118 0.140 32,555,000 0.1335 3.10%
2023-05-31 21 21 - - - 0 0.129 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.129 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.129 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.129 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.129 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.129 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.129 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.129 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.129 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.129 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.129 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.129 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.129 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.129 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.129 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.129 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.129 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.129 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.129 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.129 - - - - 0 - 0.00%
2021-09-30 0 21 0.129 0.122 0.129 754,100 0.129 0.122 0.129 0.100 0.133 6,400,000 0.1178 -0.77%
2021-08-31 0 22 0.130 0.130 0.133 1,614,205 0.130 0.130 0.133 0.081 0.143 14,665,000 0.1101 -2.26%
2021-07-30 0 21 0.133 - 0.133 595,645 0.133 - 0.133 0.132 0.170 3,950,000 0.1508 -10.14%
2021-06-30 0 21 0.148 - 0.148 3,548,325 0.148 - 0.148 0.140 0.175 22,892,500 0.1550 -7.50%
2021-05-31 0 20 0.160 0.167 0.170 1,854,080 0.160 0.167 0.170 0.145 0.179 11,840,000 0.1566 6.67%
2021-04-30 0 19 0.150 0.140 0.150 941,825 0.150 0.140 0.150 0.150 0.192 5,275,000 0.1785 -18.92%
2021-03-31 0 23 0.185 - 0.185 717,920 0.185 - 0.185 0.155 0.190 4,065,000 0.1766 0.00%
2021-02-26 0 18 0.185 0.173 0.185 1,906,690 0.185 0.173 0.185 0.103 0.198 11,900,000 0.1602 0.54%
2021-01-29 0 20 0.184 0.170 0.184 2,936,095 0.184 0.170 0.184 0.173 0.199 15,595,000 0.1883 -7.54%
2020-12-31 0 22 0.199 - 0.199 449,210 0.199 - 0.199 0.180 0.231 2,265,000 0.1983 2.05%
2020-11-30 0 21 0.195 0.169 0.195 670,800 0.195 0.169 0.195 0.150 0.214 3,580,000 0.1874 -0.51%
2020-10-30 0 18 0.196 0.181 0.196 3,298,800 0.196 0.181 0.196 0.180 0.270 14,170,000 0.2328 -23.14%
2020-09-30 0 22 0.255 0.241 0.255 21,808,105 0.255 0.241 0.255 0.195 0.310 87,585,000 0.2490 16.97%
2020-08-31 0 21 0.218 0.202 0.228 6,593,885 0.218 0.202 0.228 0.152 0.215 37,240,000 0.1771 14.74%
2020-07-31 0 22 0.190 0.173 0.190 7,094,915 0.190 0.173 0.190 0.130 0.250 42,280,000 0.1678 -4.04%
2020-06-30 0 21 0.198 0.155 0.198 2,203,715 0.198 0.155 0.198 0.109 0.234 13,905,000 0.1585 -1.49%
2020-05-29 0 20 0.201 0.201 0.225 1,798,880 0.201 0.201 0.225 0.160 0.217 9,560,000 0.1882 -4.29%
2020-04-29 0 19 0.210 0.171 0.220 678,595 0.210 0.171 0.220 0.155 0.250 3,485,000 0.1947 28.83%
2020-03-31 0 22 0.163 - 0.163 1,105,220 0.163 - 0.163 0.150 0.199 5,730,000 0.1929 -17.68%
2020-02-28 0 20 0.198 0.075 0.220 603,125 0.198 0.075 0.220 0.175 0.219 3,080,000 0.1958 -12.00%
2020-01-31 0 20 0.225 - 0.225 4,465,125 0.225 - 0.225 0.228 0.300 17,195,000 0.2597 -16.67%
2019-12-31 0 20 0.270 0.250 0.260 12,756,715 0.270 0.250 0.260 0.220 0.345 46,050,000 0.2770 12.50%
2019-11-29 0 21 0.240 0.233 0.250 41,716,755 0.240 0.233 0.250 0.074 0.405 173,238,000 0.2408 185.71%
2019-10-31 0 21 0.084 0.084 0.086 1,911,280 0.084 0.084 0.086 0.076 0.129 20,495,000 0.0933 -32.80%
2019-09-30 0 21 0.125 0.090 0.125 1,027,800 0.125 0.090 0.125 0.115 0.142 7,945,000 0.1294 -6.72%
2019-08-30 0 22 0.134 0.130 0.135 4,082,887 0.134 0.130 0.135 0.125 0.165 28,025,100 0.1457 -12.42%
2019-07-31 0 22 0.153 0.138 0.153 1,381,000 0.153 0.138 0.153 0.131 0.168 9,315,000 0.1483 0.00%
2019-06-28 0 19 0.153 0.131 0.153 3,588,727 0.153 0.131 0.153 0.129 0.170 23,444,900 0.1531 6.25%
2019-05-31 0 21 0.144 0.126 0.144 1,172,285 0.144 0.126 0.144 0.121 0.175 8,390,000 0.1397 -9.43%
2019-04-30 0 19 0.159 0.153 0.159 1,117,480 0.159 0.153 0.159 0.151 0.183 7,000,000 0.1596 -10.17%
2019-03-29 0 21 0.177 0.158 0.177 6,679,280 0.177 0.158 0.177 0.152 0.193 38,065,000 0.1755 -1.12%
2019-02-28 0 17 0.179 0.168 0.179 1,182,450 0.179 0.168 0.179 0.163 0.193 6,675,000 0.1771 11.18%
2019-01-31 0 22 0.161 0.161 0.165 4,693,280 0.161 0.161 0.165 0.161 0.217 24,440,000 0.1920 -26.48%
2018-12-31 0 19 0.219 0.191 0.219 462,130 0.219 0.191 0.219 0.200 0.247 2,148,000 0.2151 -12.05%
2018-11-30 0 22 0.249 0.231 0.249 7,138,120 0.249 0.231 0.249 0.180 0.285 31,337,000 0.2278 31.75%
2018-10-31 0 21 0.189 0.178 0.189 5,622,390 0.189 0.178 0.189 0.160 0.209 30,445,000 0.1847 8.00%
2018-09-28 0 19 0.175 0.169 0.175 9,892,685 0.175 0.169 0.175 0.150 0.235 56,140,000 0.1762 -23.25%
2018-08-31 0 23 0.228 0.222 0.228 14,619,250 0.228 0.222 0.228 0.180 0.330 60,155,000 0.2430 -18.57%
2018-07-31 0 21 0.280 0.275 0.280 30,873,840 0.280 0.275 0.280 0.255 0.295 111,858,000 0.2760 -1.75%
2018-06-29 0 20 0.285 0.275 0.285 23,839,615 0.285 0.275 0.285 0.244 0.315 85,215,000 0.2798 -1.72%
2018-05-31 0 21 0.290 0.280 0.290 57,867,475 0.290 0.280 0.290 0.280 0.465 171,550,000 0.3373 -36.96%
2018-04-30 0 19 0.460 0.450 0.460 72,683,075 0.460 0.450 0.460 0.440 0.560 152,420,000 0.4769 -13.21%
2018-03-29 0 21 0.530 0.500 0.520 93,741,775 0.530 0.500 0.520 0.480 0.670 169,053,890 0.5545 -7.02%
2018-02-28 0 17 0.570 0.560 0.570 34,202,350 0.570 0.560 0.570 0.500 0.620 58,650,000 0.5832 1.79%
2018-01-31 0 22 2.800 2.770 2.800 35,473,180 0.560 0.554 0.560 0.552 0.704 59,700,000 0.5942 -23.91%
2017-12-29 0 19 3.680 3.500 3.700 46,215,962 0.736 0.700 0.740 0.556 0.758 76,251,035 0.6061 29.12%
2017-11-30 0 22 2.850 2.820 2.850 65,463,332 0.570 0.564 0.570 0.488 0.660 123,226,075 0.5312 15.38%
2017-10-31 0 20 2.470 2.450 2.470 135,591,310 0.494 0.490 0.494 0.480 0.778 244,361,345 0.5549 -36.34%
2017-09-29 0 21 3.880 3.870 3.880 66,664,116 0.776 0.774 0.776 0.730 0.850 87,153,500 0.7649 1.04%
2017-08-31 0 22 3.840 3.840 3.920 118,826,887 0.768 0.768 0.784 0.678 0.820 159,272,015 0.7461 5.21%
2017-07-31 0 21 3.650 3.610 3.640 203,171,471 0.730 0.722 0.728 0.580 0.828 285,449,165 0.7118 5.19%
2017-06-30 0 22 3.470 3.420 3.470 209,706,077 0.694 0.684 0.694 0.632 1.040 249,483,990 0.8406 -31.96%
2017-05-31 0 20 5.100 5.210 5.300 464,739,558 1.020 1.042 1.060 0.676 1.100 492,293,215 0.9440 27.50%
2017-04-28 0 17 4.000 4.000 4.050 187,721,473 0.800 0.800 0.810 0.740 1.200 190,048,930 0.9878 -32.09%
2017-03-31 0 23 5.890 5.870 5.890 179,950,237 1.178 1.174 1.178 1.098 1.260 152,120,040 1.1829 5.18%
2017-02-28 0 20 5.600 5.600 5.680 224,345,399 1.120 1.120 1.136 0.998 1.200 206,621,990 1.0858 8.11%
2017-01-27 0 19 5.180 5.150 5.190 270,579,927 1.036 1.030 1.038 0.770 1.038 301,137,060 0.8985 30.81%
2016-12-30 0 20 3.960 3.950 3.960 98,218,666 0.792 0.790 0.792 0.718 0.820 126,333,805 0.7775 -1.00%
2016-11-30 0 22 4.000 3.990 4.000 169,733,948 0.800 0.798 0.800 0.682 0.858 220,960,885 0.7682 -1.23%
2016-10-31 1 19 4.050 4.050 4.060 574,925,881 0.810 0.810 0.812 0.300 0.850 1,072,090,780 0.5363 166.45%
2016-09-30 0 21 1.520 1.510 1.520 202,287,681 0.304 0.302 0.304 0.122 0.320 861,897,510 0.2347 137.50%
2016-08-31 0 22 0.640 0.620 0.640 12,380,450 0.128 0.124 0.128 0.114 0.152 94,875,000 0.1305 -15.79%
2016-07-29 0 20 0.760 0.750 0.760 8,415,100 0.152 0.150 0.152 0.150 0.172 52,450,000 0.1604 -7.32%
2016-06-30 0 21 0.820 0.780 0.820 27,211,400 0.164 0.156 0.164 0.152 0.180 162,950,000 0.1670 -8.89%
2016-05-31 0 21 0.900 0.880 0.900 97,592,800 0.180 0.176 0.180 0.150 0.208 553,475,000 0.1763 16.88%
2016-04-29 0 20 0.770 0.770 0.780 23,956,650 0.154 0.154 0.156 0.138 0.170 151,600,000 0.1580 4.05%
2016-03-31 0 21 0.740 0.740 0.750 35,743,650 0.148 0.148 0.150 0.144 0.174 222,000,000 0.1610 -11.90%
2016-02-29 0 18 0.840 0.830 0.840 103,626,750 0.168 0.166 0.168 0.136 0.174 667,250,000 0.1553 12.00%
2016-01-29 0 20 0.750 0.730 0.750 66,562,300 0.150 0.146 0.150 0.134 0.182 430,725,000 0.1545 -6.25%
2015-12-31 0 22 0.800 0.800 0.810 82,651,850 0.160 0.160 0.162 0.150 0.184 512,850,000 0.1612 2.56%
2015-11-30 0 21 0.780 0.780 0.800 16,930,550 0.156 0.156 0.160 0.136 0.168 111,925,000 0.1513 5.41%
2015-10-30 0 20 0.740 0.730 0.750 130,184,350 0.148 0.146 0.150 0.136 0.226 693,600,000 0.1877 -32.11%
2015-09-30 0 20 1.090 1.080 1.120 89,058,100 0.218 0.216 0.224 0.200 0.258 385,175,000 0.2312 -12.80%
2015-08-31 0 21 1.250 1.170 1.250 50,020,450 0.250 0.234 0.250 0.226 0.342 193,675,000 0.2583 -24.70%
2015-07-31 0 22 1.660 1.660 1.680 164,874,900 0.332 0.332 0.336 0.238 0.382 563,900,000 0.2924 -13.99%
2015-06-30 0 22 1.930 1.910 1.930 608,422,900 0.386 0.382 0.386 0.380 0.500 1,319,975,000 0.4609 -15.72%
2015-05-29 0 19 2.290 2.270 2.310 1,002,688,120 0.458 0.454 0.462 0.438 0.614 1,953,772,000 0.5132 -4.58%
2015-04-30 0 19 2.400 2.390 2.400 703,165,900 0.480 0.478 0.480 0.396 0.520 1,503,250,000 0.4678 -6.98%
2015-03-31 0 22 2.580 2.550 2.580 2,968,832,450 0.516 0.510 0.516 0.312 0.590 6,442,925,000 0.4608 65.38%
2015-02-27 0 18 1.560 1.560 1.570 1,194,085,834 0.312 0.312 0.314 0.248 0.346 3,823,022,000 0.3123 -5.45%
2015-01-30 0 13 1.650 1.640 1.650 2,641,338,150 0.330 0.328 0.330 0.116 0.374 11,518,515,000 0.2293

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top