King's Flair International (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06822  2015-01-16    
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 0.410 0.390 0.475 35,380 0.410 0.390 0.475 0.395 0.420 86,000 0.4114 -1.20%
2025-11-28 0 20 0.415 0.390 0.475 70,450 0.415 0.390 0.475 0.410 0.420 170,000 0.4144 1.22%
2025-10-31 0 20 0.410 0.385 0.475 402,110 0.410 0.385 0.475 0.370 0.425 972,000 0.4137 -1.20%
2025-09-30 0 22 0.415 0.415 0.470 527,660 0.415 0.415 0.470 0.400 0.430 1,256,000 0.4201 0.00%
2025-08-29 0 21 0.415 - 0.475 404,620 0.415 - 0.475 0.410 0.455 954,000 0.4241 -5.68%
2025-07-31 0 22 0.440 0.440 0.455 453,270 0.440 0.440 0.455 0.370 0.460 1,064,000 0.4260 14.29%
2025-06-30 0 21 0.385 0.385 0.420 727,260 0.385 0.385 0.420 0.333 0.390 1,992,222 0.3650 6.94%
2025-05-30 0 20 0.400 0.390 0.435 174,210 0.360 0.351 0.392 0.333 0.360 500,000 0.3484 8.11%
2025-04-30 0 19 0.370 0.370 0.375 613,880 0.333 0.333 0.338 0.225 0.405 1,935,556 0.3172 -7.50%
2025-03-31 0 21 0.400 0.400 0.410 1,780,160 0.360 0.360 0.369 0.310 0.387 4,815,556 0.3697 -4.76%
2025-02-28 0 20 0.420 0.420 0.425 583,070 0.378 0.378 0.383 0.365 0.383 1,553,333 0.3754 -1.18%
2025-01-28 0 19 0.425 0.420 0.450 137,360 0.383 0.378 0.405 0.369 0.383 364,444 0.3769 1.19%
2024-12-31 0 20 0.420 0.420 0.425 1,223,950 0.378 0.378 0.383 0.351 0.396 3,200,000 0.3825 -1.18%
2024-11-29 0 21 0.425 - - 290,160 0.383 - - 0.275 0.441 742,222 0.3909 -1.16%
2024-10-31 0 21 0.430 0.370 0.450 195,720 0.387 0.333 0.405 0.356 0.392 520,000 0.3764 -9.47%
2024-09-30 0 19 0.475 0.405 0.480 144,030 0.427 0.365 0.432 0.342 0.446 380,000 0.3790 3.26%
2024-08-30 0 22 0.460 0.400 0.500 371,490 0.414 0.360 0.450 0.315 0.414 995,556 0.3731 17.95%
2024-07-31 0 22 0.390 0.350 0.420 1,056,620 0.351 0.315 0.378 0.306 0.378 3,086,667 0.3423 13.04%
2024-06-28 0 19 0.345 0.300 0.350 993,640 0.310 0.270 0.315 0.294 0.349 3,000,720 0.3311 -4.10%
2024-05-31 0 21 0.380 0.380 0.405 492,620 0.324 0.324 0.345 0.320 0.383 1,338,028 0.3682 -15.56%
2024-04-30 0 20 0.450 0.360 0.450 804,050 0.383 0.307 0.383 0.362 0.405 2,051,643 0.3919 -1.10%
2024-03-28 0 20 0.455 0.435 0.455 1,324,270 0.388 0.371 0.388 0.362 0.596 3,225,352 0.4106 -34.06%
2024-02-29 0 19 0.690 0.680 0.690 28,780 0.588 0.579 0.588 0.520 0.588 51,643 0.5573 0.00%
2024-01-31 0 22 0.690 0.620 0.700 261,460 0.588 0.528 0.596 0.486 0.596 453,052 0.5771 0.00%
2023-12-29 0 19 0.690 0.680 0.690 40,680 0.588 0.579 0.588 0.443 0.588 72,770 0.5590 1.47%
2023-11-30 0 22 0.680 0.610 0.680 18,460 0.579 0.520 0.579 0.469 0.545 37,559 0.4915 4.62%
2023-10-31 0 20 0.650 0.550 0.800 28,480 0.554 0.469 0.682 0.503 0.554 51,643 0.5515 0.00%
2023-09-29 0 19 0.650 0.650 0.800 25,660 0.554 0.554 0.682 0.520 0.554 46,948 0.5466 3.17%
2023-08-31 0 23 0.630 0.630 0.680 1,169,740 0.537 0.537 0.579 0.435 0.639 2,009,390 0.5821 -16.00%
2023-07-31 0 20 0.750 0.750 0.900 259,840 0.639 0.639 0.767 0.528 0.648 413,146 0.6289 0.00%
2023-06-30 0 21 0.750 0.700 0.750 383,540 0.639 0.596 0.639 0.574 0.673 634,513 0.6045 -0.05%
2023-05-31 0 21 0.780 0.750 0.790 490,780 0.639 0.615 0.648 0.541 0.697 797,906 0.6151 -1.27%
2023-04-28 0 17 0.790 0.680 0.790 232,900 0.648 0.557 0.648 0.541 0.656 358,692 0.6493 3.95%
2023-03-31 0 23 0.760 0.660 0.760 1,445,580 0.623 0.541 0.623 0.590 0.729 2,232,672 0.6475 -10.59%
2023-02-28 0 20 0.850 0.840 0.870 800,760 0.697 0.689 0.713 0.680 0.746 1,132,197 0.7073 0.00%
2023-01-31 0 18 0.850 0.850 0.900 1,157,360 0.697 0.697 0.738 0.639 0.729 1,720,256 0.6728 0.00%
2022-12-30 0 20 0.850 0.770 0.850 663,040 0.697 0.631 0.697 0.656 0.697 997,992 0.6644 1.19%
2022-11-30 0 22 0.840 0.790 0.900 35,080 0.689 0.648 0.738 0.648 0.697 53,682 0.6535 -1.18%
2022-10-31 0 20 0.850 0.800 0.850 231,540 0.697 0.656 0.697 0.656 0.738 334,291 0.6926 -4.49%
2022-09-30 0 21 0.890 0.820 0.900 599,620 0.729 0.672 0.738 0.656 0.746 827,187 0.7249 -2.20%
2022-08-31 0 23 0.910 0.880 0.970 383,160 0.746 0.721 0.795 0.721 0.918 488,016 0.7851 -18.02%
2022-07-29 0 20 1.110 1.100 1.180 266,320 0.910 0.902 0.967 0.902 0.926 290,369 0.9172 -0.89%
2022-06-30 0 21 1.120 1.100 1.180 92,420 0.918 0.902 0.967 0.879 0.965 100,087 0.9234 4.42%
2022-05-31 0 20 1.130 1.120 1.180 335,620 0.879 0.871 0.918 0.856 0.918 377,907 0.8881 0.00%
2022-04-29 0 18 1.130 1.090 1.160 1,019,540 0.879 0.848 0.902 0.871 0.926 1,146,576 0.8892 -5.04%
2022-03-31 0 23 1.190 1.160 1.190 1,468,180 0.926 0.902 0.926 0.871 1.011 1,568,187 0.9362 -7.03%
2022-02-28 0 17 1.280 1.280 1.360 509,840 0.996 0.996 1.058 0.949 1.011 514,160 0.9916 -2.29%
2022-01-31 0 21 1.310 1.300 1.340 1,276,660 1.019 1.011 1.042 0.988 1.081 1,259,691 1.0135 2.34%
2021-12-31 0 22 1.280 1.240 1.280 2,348,460 0.996 0.965 0.996 0.980 1.074 2,352,280 0.9984 0.00%
2021-11-30 0 22 1.280 1.270 1.310 1,006,380 0.996 0.988 1.019 0.996 1.058 992,328 1.0142 -2.29%
2021-10-29 0 18 1.310 1.310 1.340 7,762,400 1.019 1.019 1.042 1.011 1.128 7,630,127 1.0173 -1.50%
2021-09-30 0 21 1.330 1.310 1.400 1,354,920 1.035 1.019 1.089 0.949 1.049 1,318,898 1.0273 -2.10%
2021-08-31 0 22 1.400 1.320 1.400 569,320 1.057 0.996 1.057 1.034 1.095 545,755 1.0432 1.45%
2021-07-30 0 21 1.380 1.360 1.400 3,306,260 1.042 1.027 1.057 0.996 1.095 3,099,675 1.0666 -4.83%
2021-06-30 0 21 1.450 1.450 1.490 1,911,560 1.095 1.095 1.125 0.987 1.095 1,872,648 1.0208 9.35%
2021-05-31 0 20 1.400 1.390 1.480 3,674,960 1.001 0.994 1.058 0.987 1.087 3,630,539 1.0122 -6.04%
2021-04-30 0 19 1.490 1.460 1.490 1,909,400 1.065 1.044 1.065 0.987 1.094 1,857,225 1.0281 0.68%
2021-03-31 0 23 1.480 1.420 1.490 3,088,780 1.058 1.015 1.065 1.008 1.158 2,880,936 1.0721 -0.67%
2021-02-26 0 18 1.490 1.420 1.490 1,232,460 1.065 1.015 1.065 1.023 1.180 1,129,998 1.0907 1.36%
2021-01-29 0 20 1.470 1.460 1.550 3,376,060 1.051 1.044 1.108 0.915 1.108 3,227,767 1.0459 9.70%
2020-12-31 0 22 1.340 1.340 1.370 1,209,960 0.958 0.958 0.980 0.894 0.994 1,292,226 0.9363 6.35%
2020-11-30 0 21 1.260 1.250 1.260 950,220 0.901 0.894 0.901 0.865 0.915 1,071,261 0.8870 0.00%
2020-10-30 0 18 1.260 1.240 1.260 1,096,660 0.901 0.887 0.901 0.872 0.930 1,219,503 0.8993 -2.33%
2020-09-30 0 22 1.290 1.240 1.290 1,208,260 0.922 0.887 0.922 0.808 0.930 1,388,064 0.8705 6.61%
2020-08-31 0 21 1.250 1.250 1.320 1,943,600 0.865 0.865 0.914 0.831 0.921 2,236,465 0.8691 0.81%
2020-07-31 0 22 1.240 1.200 1.240 4,759,980 0.858 0.831 0.858 0.775 0.933 5,444,776 0.8742 0.00%
2020-06-30 0 21 1.500 1.500 1.510 4,602,800 0.858 0.858 0.864 0.801 0.870 5,519,157 0.8340 5.63%
2020-05-29 0 20 1.420 1.360 1.420 1,747,600 0.813 0.778 0.813 0.744 0.870 2,181,098 0.8012 0.71%
2020-04-29 0 19 1.410 1.380 1.410 3,838,360 0.807 0.790 0.807 0.715 0.818 4,949,415 0.7755 6.02%
2020-03-31 0 22 1.330 1.310 1.330 8,202,620 0.761 0.750 0.761 0.601 0.801 11,296,970 0.7261 9.02%
2020-02-28 0 20 1.220 1.170 1.220 2,020,960 0.698 0.669 0.698 0.658 0.732 2,967,552 0.6810 0.83%
2020-01-31 0 20 1.210 1.150 1.210 1,893,640 0.692 0.658 0.692 0.647 0.698 2,866,187 0.6607 2.54%
2019-12-31 0 20 1.180 1.140 1.180 7,514,440 0.675 0.652 0.675 0.624 0.710 11,468,242 0.6552 -3.28%
2019-11-29 0 21 1.220 1.200 1.220 480,680 0.698 0.687 0.698 0.675 0.704 699,070 0.6876 1.67%
2019-10-31 0 21 1.200 1.180 1.200 2,837,980 0.687 0.675 0.687 0.641 0.692 4,239,859 0.6694 -1.64%
2019-09-30 0 21 1.220 1.200 1.230 3,889,020 0.698 0.687 0.704 0.648 0.721 5,763,420 0.6748 0.14%
2019-08-30 0 22 1.290 1.290 1.300 12,983,100 0.697 0.697 0.703 0.676 0.805 18,360,455 0.7071 -4.44%
2019-07-31 0 22 1.350 1.320 1.350 7,285,900 0.730 0.713 0.730 0.697 0.811 10,049,872 0.7250 2.82%
2019-06-28 0 19 1.370 1.370 1.400 4,205,820 0.710 0.710 0.725 0.678 0.751 5,912,523 0.7113 -3.52%
2019-05-31 0 21 1.420 1.390 1.440 6,074,040 0.735 0.720 0.746 0.699 0.798 8,210,335 0.7398 -4.70%
2019-04-30 0 19 1.490 1.480 1.540 5,461,630 0.772 0.766 0.798 0.725 0.813 7,106,033 0.7686 4.93%
2019-03-29 0 21 1.420 1.410 1.420 13,093,940 0.735 0.730 0.735 0.735 0.927 15,779,600 0.8298 -17.44%
2019-02-28 0 17 1.720 1.710 1.720 12,154,480 0.891 0.886 0.891 0.730 0.922 14,482,012 0.8393 17.81%
2019-01-31 0 22 1.460 1.400 1.460 3,928,294 0.756 0.725 0.756 0.704 0.761 5,405,266 0.7268 5.80%
2018-12-31 0 19 1.380 1.340 1.380 3,748,920 0.715 0.694 0.715 0.678 0.761 5,379,585 0.6969 5.34%
2018-11-30 0 22 1.310 1.310 1.320 3,386,880 0.678 0.678 0.684 0.673 0.694 4,985,674 0.6793 -1.50%
2018-10-31 0 21 1.330 1.290 1.330 1,997,320 0.689 0.668 0.689 0.663 0.694 2,942,745 0.6787 2.31%
2018-09-28 0 19 1.300 1.300 1.320 3,513,980 0.673 0.673 0.684 0.663 0.699 5,177,817 0.6787 -1.44%
2018-08-31 0 23 1.390 1.390 1.400 8,936,800 0.683 0.683 0.688 0.609 0.727 13,145,508 0.6798 9.45%
2018-07-31 0 21 1.270 1.270 1.310 2,927,320 0.624 0.624 0.644 0.585 0.668 4,646,115 0.6301 -5.78%
2018-06-29 0 20 1.420 1.410 1.420 8,484,760 0.662 0.658 0.662 0.606 0.676 13,496,382 0.6287 7.58%
2018-05-31 0 21 1.320 1.310 1.320 5,367,354 0.616 0.611 0.616 0.578 0.630 8,957,645 0.5992 7.32%
2018-04-30 0 19 1.230 1.230 1.240 4,636,400 0.574 0.574 0.578 0.541 0.578 8,351,636 0.5551 4.24%
2018-03-29 0 21 1.180 1.170 1.180 5,325,080 0.550 0.546 0.550 0.513 0.560 9,903,635 0.5377 6.31%
2018-02-28 0 18 1.110 1.100 1.110 4,690,500 0.518 0.513 0.518 0.480 0.532 9,256,254 0.5067 2.78%
2018-01-31 0 22 1.080 1.070 1.080 11,578,840 0.504 0.499 0.504 0.466 0.546 23,314,271 0.4966 0.93%
2017-12-29 0 19 1.070 1.060 1.100 15,322,740 0.499 0.494 0.513 0.476 0.532 30,868,472 0.4964 -2.73%
2017-11-30 0 22 1.100 1.100 1.110 26,474,820 0.513 0.513 0.518 0.513 0.560 50,006,924 0.5294 -6.78%
2017-10-31 0 20 1.180 1.160 1.180 4,002,000 0.550 0.541 0.550 0.527 0.574 7,374,135 0.5427 2.61%
2017-09-29 0 21 1.150 1.150 1.190 7,557,480 0.536 0.536 0.555 0.511 0.560 13,955,993 0.5415 -0.94%
2017-08-31 0 22 1.220 1.220 1.280 6,472,600 0.542 0.542 0.568 0.515 0.573 11,929,996 0.5425 1.67%
2017-07-31 0 21 1.200 1.180 1.200 2,338,800 0.533 0.524 0.533 0.515 0.555 4,411,575 0.5302 -0.94%
2017-06-30 0 22 1.270 1.270 1.300 2,474,940 0.538 0.538 0.550 0.508 0.550 4,728,006 0.5235 2.42%
2017-05-31 0 20 1.240 1.230 1.260 5,862,180 0.525 0.521 0.534 0.517 0.563 11,099,715 0.5281 -1.59%
2017-04-28 0 17 1.260 1.240 1.270 8,505,280 0.534 0.525 0.538 0.521 0.550 15,619,897 0.5445 -0.79%
2017-03-31 0 23 1.270 1.260 1.280 11,255,480 0.538 0.534 0.542 0.517 0.601 20,961,930 0.5369 -3.05%
2017-02-28 0 20 1.310 1.280 1.310 12,347,400 0.555 0.542 0.555 0.538 0.580 22,029,392 0.5605 -3.68%
2017-01-27 0 19 1.360 1.330 1.360 6,148,640 0.576 0.563 0.576 0.495 0.576 11,307,540 0.5438 11.48%
2016-12-30 0 20 1.220 1.210 1.220 9,534,160 0.517 0.512 0.517 0.487 0.559 18,590,842 0.5128 -7.58%
2016-11-30 0 22 1.320 1.300 1.320 15,029,440 0.559 0.550 0.559 0.512 0.610 26,422,045 0.5688 7.32%
2016-10-31 0 19 1.230 1.190 1.230 14,532,600 0.521 0.504 0.521 0.495 0.559 27,631,206 0.5259 -3.91%
2016-09-30 0 21 1.280 1.260 1.280 51,068,684 0.542 0.534 0.542 0.465 0.574 95,942,273 0.5323 15.64%
2016-08-31 0 22 1.160 1.140 1.160 9,104,440 0.469 0.461 0.469 0.440 0.473 19,819,803 0.4594 1.75%
2016-07-29 0 20 1.140 1.120 1.140 7,305,560 0.461 0.453 0.461 0.416 0.473 16,058,350 0.4549 6.93%
2016-06-30 0 21 1.130 1.130 1.140 4,575,280 0.431 0.431 0.435 0.396 0.461 10,482,596 0.4365 -3.42%
2016-05-31 0 21 1.170 1.170 1.180 7,604,840 0.446 0.446 0.450 0.419 0.477 16,883,380 0.4504 -3.31%
2016-04-29 0 20 1.210 1.200 1.210 6,051,480 0.461 0.457 0.461 0.427 0.461 13,651,509 0.4433 3.42%
2016-03-31 0 21 1.170 1.140 1.170 15,975,880 0.446 0.435 0.446 0.419 0.488 35,025,931 0.4561 6.36%
2016-02-29 0 18 1.100 1.060 1.120 2,268,600 0.419 0.404 0.427 0.366 0.438 5,592,816 0.4056 2.80%
2016-01-29 0 20 1.070 1.000 1.080 8,223,980 0.408 0.381 0.412 0.343 0.446 20,944,206 0.3927 -8.55%
2015-12-31 0 22 1.170 1.140 1.170 23,619,040 0.446 0.435 0.446 0.412 0.507 50,776,057 0.4652 -3.31%
2015-11-30 0 21 1.210 1.210 1.220 62,678,060 0.461 0.461 0.465 0.404 0.507 136,420,649 0.4594 4.31%
2015-10-30 0 20 1.160 1.150 1.170 52,316,560 0.442 0.438 0.446 0.320 0.454 132,926,451 0.3936 36.47%
2015-09-30 0 20 0.850 0.830 0.850 12,020,040 0.324 0.316 0.324 0.316 0.365 35,822,289 0.3355 -11.28%
2015-08-31 0 21 1.060 1.040 1.050 58,459,693 0.365 0.358 0.362 0.283 0.386 166,389,336 0.3513 24.71%
2015-07-31 0 22 0.850 0.830 0.860 26,726,840 0.293 0.286 0.296 0.172 0.351 97,646,453 0.2737 -15.00%
2015-06-30 0 22 1.000 0.990 1.010 67,417,560 0.345 0.341 0.348 0.331 0.424 178,621,844 0.3774 -14.53%
2015-05-29 0 19 1.170 1.160 1.170 276,891,660 0.403 0.400 0.403 0.327 0.493 648,598,368 0.4269 8.33%
2015-04-30 0 19 1.080 1.080 1.100 147,653,360 0.372 0.372 0.379 0.289 0.431 405,172,993 0.3644 22.73%
2015-03-31 0 22 0.880 0.880 0.890 54,438,920 0.303 0.303 0.307 0.276 0.331 180,757,969 0.3012 -3.30%
2015-02-27 0 18 0.910 0.900 0.910 74,919,920 0.314 0.310 0.314 0.296 0.348 233,336,828 0.3211 -11.65%
2015-01-30 0 11 1.030 1.030 1.040 865,400,720 0.355 0.355 0.358 0.269 0.524 2,400,673,635 0.3605

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top