TARGET INSURANCE (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06161  2015-01-15  2022-01-04  2023-12-06
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
2023-12-05 3 3 - - - 0 0.480 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.480 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.480 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.480 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.480 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.480 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.480 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.480 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.480 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.480 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.480 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.480 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.480 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.480 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.480 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.480 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.480 - - - - 0 - 0.00%
2022-01-31 19 21 - - - 1,262,170 0.480 - - 0.435 0.485 2,750,000 0.4590 7.87%
2021-12-31 0 22 0.445 0.445 0.450 6,031,600 0.445 0.445 0.450 0.430 0.700 11,162,000 0.5404 -21.93%
2021-11-30 0 22 0.570 0.550 0.580 9,615,310 0.570 0.550 0.580 0.550 0.750 15,629,000 0.6152 -16.18%
2021-10-29 0 18 0.680 0.670 0.680 10,295,460 0.680 0.670 0.680 0.610 1.030 12,060,000 0.8537 -29.90%
2021-09-30 21 21 - - - 0 0.970 - - - - 0 - 0.00%
2021-08-31 2 22 - - - 4,212,020 0.970 - - 0.880 1.110 4,192,000 1.0048 -3.96%
2021-07-30 0 21 1.010 0.990 1.010 10,168,160 1.010 0.990 1.010 0.850 1.080 10,280,000 0.9891 9.78%
2021-06-30 0 21 0.920 0.900 0.920 17,824,520 0.920 0.900 0.920 0.900 1.300 16,990,000 1.0491 -26.40%
2021-05-31 0 20 1.250 1.240 1.250 42,674,000 1.250 1.240 1.250 1.060 1.780 30,906,000 1.3808 17.92%
2021-04-30 0 19 1.060 1.050 1.060 13,612,580 1.060 1.050 1.060 0.920 1.080 13,790,000 0.9871 4.95%
2021-03-31 0 23 1.010 1.010 1.020 18,101,640 1.010 1.010 1.020 0.740 1.050 20,460,000 0.8847 38.36%
2021-02-26 0 18 0.730 0.730 0.750 14,616,200 0.730 0.730 0.750 0.660 0.850 21,008,000 0.6957 5.80%
2021-01-29 0 20 0.690 0.690 0.700 19,235,660 0.690 0.690 0.700 0.580 0.850 28,340,000 0.6787 18.97%
2020-12-31 0 22 0.580 0.580 0.600 2,392,360 0.580 0.580 0.600 0.560 0.640 3,976,000 0.6017 -1.69%
2020-11-30 0 21 0.590 0.570 0.610 1,113,960 0.590 0.570 0.610 0.560 0.650 1,868,000 0.5963 0.00%
2020-10-30 0 18 0.590 0.580 0.590 863,640 0.590 0.580 0.590 0.570 0.660 1,358,000 0.6360 -3.28%
2020-09-30 0 22 0.610 0.610 0.620 1,474,600 0.610 0.610 0.620 0.560 0.650 2,410,000 0.6119 -1.61%
2020-08-31 0 21 0.620 0.620 0.630 7,624,360 0.620 0.620 0.630 0.540 0.750 11,998,000 0.6355 10.71%
2020-07-31 0 22 0.560 0.550 0.570 3,942,670 0.560 0.550 0.570 0.485 0.600 7,498,000 0.5258 19.15%
2020-06-30 0 21 0.470 0.470 0.485 2,025,240 0.470 0.470 0.485 0.470 0.550 4,016,000 0.5043 -9.62%
2020-05-29 0 20 0.520 0.510 0.540 1,887,960 0.520 0.510 0.540 0.500 0.570 3,550,000 0.5318 -3.70%
2020-04-29 0 19 0.540 0.540 0.550 2,885,520 0.540 0.540 0.550 0.520 0.660 5,152,000 0.5601 -15.62%
2020-03-31 0 22 0.640 0.570 0.650 3,905,620 0.640 0.570 0.650 0.510 0.690 6,706,000 0.5824 -4.48%
2020-02-28 0 20 0.670 0.630 0.670 7,459,100 0.670 0.630 0.670 0.580 0.800 10,656,000 0.7000 15.52%
2020-01-31 0 20 0.580 0.560 0.580 29,454,264 0.580 0.560 0.580 0.540 1.170 37,196,000 0.7919 5.45%
2019-12-31 0 20 0.550 0.550 0.580 1,604,680 0.550 0.550 0.580 0.530 0.590 2,818,000 0.5694 -3.51%
2019-11-29 0 21 0.570 0.540 0.580 2,072,440 0.570 0.540 0.580 0.520 0.600 3,598,000 0.5760 -1.72%
2019-10-31 0 21 0.580 0.560 0.580 1,581,440 0.580 0.560 0.580 0.500 0.600 2,858,000 0.5533 1.75%
2019-09-30 0 21 0.570 0.530 0.570 6,195,400 0.570 0.530 0.570 0.495 0.610 11,255,000 0.5505 9.62%
2019-08-30 0 22 0.520 0.520 0.560 5,184,820 0.520 0.520 0.560 0.480 0.610 9,504,000 0.5455 -5.45%
2019-07-31 0 22 0.550 0.550 0.560 2,647,160 0.550 0.550 0.560 0.540 0.630 4,538,000 0.5833 1.85%
2019-06-28 0 19 0.540 0.540 0.550 8,304,040 0.540 0.540 0.550 0.490 0.630 14,540,000 0.5711 -6.90%
2019-05-31 0 21 0.580 0.570 0.580 4,059,260 0.580 0.570 0.580 0.485 0.620 7,310,000 0.5553 5.45%
2019-04-30 0 19 0.550 0.540 0.550 3,005,940 0.550 0.540 0.550 0.520 0.580 5,388,000 0.5579 0.00%
2019-03-29 0 21 0.550 0.540 0.550 11,145,660 0.550 0.540 0.550 0.530 0.620 19,380,000 0.5751 -1.79%
2019-02-28 0 17 0.560 0.560 0.570 11,683,260 0.560 0.560 0.570 0.550 0.640 19,822,000 0.5894 -9.68%
2019-01-31 0 22 0.620 0.610 0.630 9,352,100 0.620 0.610 0.630 0.550 0.720 15,276,000 0.6122 3.33%
2018-12-31 1 19 0.600 0.590 0.620 28,986,280 0.600 0.590 0.620 0.580 0.990 35,966,000 0.8059 -14.29%
2018-11-30 0 22 0.700 0.670 0.700 34,662,540 0.700 0.670 0.700 0.400 0.800 53,368,000 0.6495 53.85%
2018-10-31 0 21 0.455 0.455 0.460 1,762,990 0.455 0.455 0.460 0.420 0.570 3,594,000 0.4905 -22.88%
2018-09-28 0 19 0.590 0.580 0.620 2,382,560 0.590 0.580 0.620 0.560 0.740 3,790,000 0.6286 -16.90%
2018-08-31 0 23 0.710 0.650 0.770 2,491,380 0.710 0.650 0.770 0.590 0.840 3,324,000 0.7495 -17.44%
2018-07-31 0 21 0.860 0.840 0.860 1,442,320 0.860 0.840 0.860 0.800 0.960 1,646,000 0.8763 -10.42%
2018-06-29 0 20 0.960 0.960 1.020 2,441,660 0.960 0.960 1.020 0.900 1.060 2,410,000 1.0131 -5.88%
2018-05-31 0 21 1.020 1.010 1.020 4,781,280 1.020 1.010 1.020 0.980 1.080 4,606,000 1.0381 0.00%
2018-04-30 0 19 1.020 1.020 1.070 3,839,140 1.020 1.020 1.070 0.990 1.150 3,718,000 1.0326 -6.42%
2018-03-29 0 21 1.090 1.090 1.160 7,157,780 1.090 1.090 1.160 1.080 1.260 6,190,000 1.1563 -4.39%
2018-02-28 0 18 1.140 1.140 1.200 3,818,740 1.140 1.140 1.200 1.080 1.300 3,190,000 1.1971 -6.56%
2018-01-31 0 22 1.220 1.220 1.250 19,069,160 1.220 1.220 1.250 1.180 1.598 13,286,968 1.4352 -13.15%
2017-12-29 0 19 1.450 1.450 1.470 62,942,540 1.405 1.405 1.424 0.911 1.569 51,038,968 1.2332 27.19%
2017-11-30 0 22 1.140 1.120 1.140 6,059,500 1.104 1.085 1.104 1.066 1.376 5,016,774 1.2078 -18.57%
2017-10-31 0 20 1.400 1.360 1.400 3,034,880 1.356 1.318 1.356 1.308 1.405 2,231,742 1.3599 2.19%
2017-09-29 0 21 1.370 1.340 1.370 3,909,160 1.327 1.298 1.327 1.288 1.424 2,964,645 1.3186 -4.86%
2017-08-31 0 22 1.440 1.400 1.450 6,585,400 1.395 1.356 1.405 1.347 1.589 4,628,645 1.4227 0.00%
2017-07-31 0 21 1.440 1.430 1.480 7,416,020 1.395 1.385 1.434 1.366 1.627 4,989,935 1.4862 -7.10%
2017-06-30 0 22 1.550 1.500 1.510 8,550,320 1.502 1.453 1.463 1.366 1.889 5,303,742 1.6121 -17.99%
2017-05-31 0 20 1.890 1.870 1.890 7,237,518 1.831 1.812 1.831 1.773 1.938 3,879,246 1.8657 2.72%
2017-04-28 0 17 1.840 1.840 1.880 5,714,540 1.783 1.783 1.821 1.773 2.005 3,067,871 1.8627 -6.60%
2017-03-31 0 23 1.970 1.970 1.980 20,152,140 1.908 1.908 1.918 1.792 2.034 10,529,032 1.9140 5.91%
2017-02-28 0 20 1.860 1.860 1.870 8,902,880 1.802 1.802 1.812 1.773 1.918 4,843,355 1.8382 -2.62%
2017-01-27 0 19 1.910 1.900 1.920 9,501,820 1.850 1.841 1.860 1.783 1.967 5,043,613 1.8839 0.00%
2016-12-30 0 20 1.910 1.880 1.920 16,633,900 1.850 1.821 1.860 1.763 2.083 8,373,677 1.9865 -7.73%
2016-11-30 0 22 2.070 2.070 2.100 11,463,379 2.005 2.005 2.034 1.967 2.131 5,604,108 2.0455 2.99%
2016-10-31 0 19 2.010 2.010 2.150 12,354,760 1.947 1.947 2.083 1.918 2.267 6,065,548 2.0369 -3.83%
2016-09-30 0 21 2.090 2.080 2.090 24,854,160 2.025 2.015 2.025 1.967 2.267 11,908,129 2.0872 2.45%
2016-08-31 0 22 2.040 2.040 2.070 92,371,720 1.976 1.976 2.005 1.676 2.364 44,430,452 2.0790 13.33%
2016-07-29 0 20 1.800 1.800 1.860 4,834,200 1.744 1.744 1.802 1.744 1.879 2,689,032 1.7977 -4.76%
2016-06-30 0 21 1.890 1.890 1.920 6,595,240 1.831 1.831 1.860 1.773 1.938 3,579,871 1.8423 -2.33%
2016-05-31 0 21 1.990 1.990 2.000 6,312,360 1.875 1.875 1.884 1.696 1.978 3,448,073 1.8307 -1.97%
2016-04-29 0 20 2.030 2.030 2.060 11,485,280 1.912 1.912 1.940 1.884 2.082 5,789,959 1.9837 -2.40%
2016-03-31 0 21 2.080 2.070 2.080 19,261,560 1.959 1.950 1.959 1.865 2.157 9,719,998 1.9816 1.46%
2016-02-29 0 18 2.050 2.010 2.050 7,660,520 1.931 1.893 1.931 1.790 2.082 3,980,995 1.9243 2.50%
2016-01-29 0 20 2.000 1.960 2.010 20,256,700 1.884 1.846 1.893 1.799 2.355 9,734,860 2.0808 -6.98%
2015-12-31 0 22 2.150 2.130 2.150 12,449,820 2.025 2.006 2.025 1.988 2.374 5,840,916 2.1315 -14.00%
2015-11-30 0 21 2.500 2.450 2.500 21,584,550 2.355 2.308 2.355 2.280 2.619 8,766,682 2.4621 -6.72%
2015-10-30 0 20 2.680 2.660 2.680 187,649,980 2.524 2.506 2.524 2.477 3.061 69,710,942 2.6918 -0.37%
2015-09-30 0 20 2.690 2.690 2.700 173,409,880 2.534 2.534 2.543 2.214 2.920 65,146,068 2.6619 4.26%
2015-08-31 0 21 2.580 2.580 2.600 194,142,620 2.430 2.430 2.449 2.167 3.203 67,603,669 2.8718 -20.37%
2015-07-31 0 22 3.240 3.240 3.280 289,678,260 3.052 3.052 3.090 2.101 4.079 88,951,358 3.2566 -23.94%
2015-06-30 0 22 4.260 4.250 4.270 1,313,870,490 4.013 4.003 4.022 3.184 6.066 349,274,476 3.7617 -32.59%
2015-05-29 0 19 6.320 6.300 6.360 395,190,500 5.953 5.934 5.991 5.840 7.743 57,966,476 6.8176 -6.78%
2015-04-30 0 19 6.780 6.770 6.800 428,563,100 6.387 6.377 6.405 4.757 6.405 78,559,368 5.4553 24.40%
2015-03-31 0 22 5.450 5.420 5.460 755,476,816 5.134 5.106 5.143 2.826 5.840 172,426,352 4.3814 55.71%
2015-02-27 0 18 3.500 3.480 3.500 202,272,390 3.297 3.278 3.297 3.052 3.909 58,805,139 3.4397 -1.13%
2015-01-30 0 12 3.540 3.540 3.570 642,065,860 3.335 3.335 3.363 1.696 3.740 258,711,611 2.4818

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top