China Jicheng Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01027  2015-02-13    
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 4.400 4.090 4.400 17,380,663 4.400 4.090 4.400 3.200 4.870 4,256,094 4.0837 22.56%
2025-11-28 0 20 3.590 3.510 3.600 13,537,672 3.590 3.510 3.600 3.550 4.400 3,378,501 4.0070 -12.01%
2025-10-31 0 20 4.080 4.000 4.100 47,688,758 4.080 4.000 4.100 2.890 5.000 12,200,333 3.9088 45.71%
2025-09-30 0 22 2.800 2.760 2.830 15,656,396 2.800 2.760 2.830 1.200 3.150 7,665,561 2.0424 125.81%
2025-08-29 0 21 1.240 1.220 1.270 950,465 1.240 1.220 1.270 1.190 1.330 756,513 1.2564 -2.36%
2025-07-31 0 22 1.270 1.270 - 2,129,397 1.270 1.270 - 0.920 1.300 1,896,833 1.1226 29.59%
2025-06-30 0 21 0.980 0.980 1.070 760,220 0.980 0.980 1.070 0.900 1.100 764,150 0.9949 -2.97%
2025-05-30 0 20 1.010 0.960 1.090 1,119,246 1.010 0.960 1.090 0.900 1.170 1,113,550 1.0051 1.00%
2025-04-30 0 19 1.000 0.960 1.050 1,787,208 1.000 0.960 1.050 0.730 1.090 1,909,600 0.9359 9.89%
2025-03-31 0 21 0.910 0.900 1.000 1,583,500 0.910 0.900 1.000 0.710 1.070 1,801,400 0.8790 13.75%
2025-02-28 0 20 0.800 0.780 0.840 995,924 0.800 0.780 0.840 0.710 1.000 1,228,250 0.8108 3.90%
2025-01-28 0 19 0.770 0.770 0.880 1,342,363 0.770 0.770 0.880 0.640 1.010 1,638,600 0.8192 -27.36%
2024-12-31 0 20 1.060 1.000 1.010 4,155,768 1.060 1.000 1.010 0.610 1.350 4,754,050 0.8742 68.25%
2024-11-29 0 21 0.630 0.620 0.680 1,158,864 0.630 0.620 0.680 0.580 0.720 1,791,950 0.6467 -3.08%
2024-10-31 0 21 0.650 0.650 0.690 936,105 0.650 0.650 0.690 0.450 0.700 1,626,850 0.5754 3.17%
2024-09-30 0 19 0.630 0.580 0.640 598,651 0.630 0.580 0.640 0.540 0.760 922,850 0.6487 14.55%
2024-08-30 0 22 0.550 0.500 0.600 962,347 0.550 0.500 0.600 0.370 0.550 1,959,250 0.4912 17.02%
2024-07-31 0 22 0.470 0.400 0.470 566,093 0.470 0.400 0.470 0.370 0.560 1,275,650 0.4438 -6.00%
2024-06-28 0 19 0.500 0.500 0.530 1,061,606 0.500 0.500 0.530 0.500 0.810 1,476,125 0.7192 -35.90%
2024-05-31 0 21 0.780 0.750 0.800 8,311,704 0.780 0.750 0.800 0.780 0.960 9,594,000 0.8663 -16.13%
2024-04-30 0 20 0.930 0.920 0.930 5,659,943 0.930 0.920 0.930 0.800 1.050 6,070,124 0.9324 3.33%
2024-03-28 0 20 0.900 0.750 0.910 3,024,940 0.900 0.750 0.910 0.790 1.250 2,891,175 1.0463 -22.41%
2024-02-29 0 19 1.160 1.160 1.170 4,312,254 1.160 1.160 1.170 1.120 1.220 3,690,675 1.1684 -4.13%
2024-01-31 0 22 1.210 1.190 1.210 7,867,967 1.210 1.190 1.210 1.100 1.290 6,710,312 1.1725 -6.20%
2023-12-29 0 19 1.290 1.220 1.290 7,055,366 1.290 1.220 1.290 0.970 1.300 6,554,112 1.0765 29.00%
2023-11-30 0 22 1.000 0.950 1.020 2,375,435 1.000 0.950 1.020 0.700 1.000 2,789,500 0.8516 9.89%
2023-10-31 0 20 0.910 0.910 0.950 5,318,530 0.910 0.910 0.950 0.280 1.100 8,267,199 0.6433 213.79%
2023-09-29 0 19 0.290 - 0.395 2,697 0.290 - 0.395 - - 10,375 0.2600 0.00%
2023-08-31 0 23 0.290 - 0.395 1,352 0.290 - 0.395 - - 7,700 0.1756 0.00%
2023-07-31 0 20 0.290 - - 22,316 0.290 - - 0.250 0.290 85,275 0.2617 0.00%
2023-06-30 0 21 0.290 - 0.370 25,846 0.290 - 0.370 0.280 0.320 87,875 0.2941 -6.45%
2023-05-31 0 21 0.310 - - 51,970 0.310 - - 0.300 0.380 163,650 0.3176 -22.50%
2023-04-28 0 17 0.400 - 0.400 58,662 0.400 - 0.400 0.400 0.440 137,675 0.4261 -9.09%
2023-03-31 0 23 0.440 0.440 0.540 76,436 0.440 0.440 0.540 0.430 0.520 165,212 0.4627 -12.00%
2023-02-28 0 20 0.500 0.425 0.520 1,522,642 0.500 0.425 0.520 0.445 0.540 2,957,950 0.5148 20.48%
2023-01-31 0 18 0.415 0.345 0.475 136,232 0.415 0.345 0.475 0.410 0.495 299,287 0.4552 -5.68%
2022-12-30 0 20 0.440 0.440 0.550 90,431 0.440 0.440 0.550 0.425 0.530 187,112 0.4833 -15.38%
2022-11-30 0 22 0.520 0.500 0.550 248,425 0.520 0.500 0.550 0.480 0.650 427,450 0.5812 -23.53%
2022-10-31 0 20 0.680 0.660 0.750 907,266 0.680 0.660 0.750 0.650 0.750 1,268,813 0.7151 -6.85%
2022-09-30 0 21 0.730 0.730 0.750 899,993 0.730 0.730 0.750 0.560 0.890 1,331,512 0.6759 -18.89%
2022-08-31 0 23 0.900 0.870 0.930 1,963,763 0.900 0.870 0.930 0.600 0.960 2,256,050 0.8704 28.57%
2022-07-29 0 20 0.700 0.620 0.780 1,630,664 0.700 0.620 0.780 0.630 0.980 2,008,593 0.8118 -5.41%
2022-06-30 0 21 0.740 0.710 0.740 8,735,637 0.740 0.710 0.740 0.445 0.870 15,134,311 0.5772 66.29%
2022-05-31 0 20 0.445 0.440 0.540 1,114,364 0.445 0.440 0.540 0.400 0.700 2,276,311 0.4895 -5.32%
2022-04-29 0 18 0.470 - 0.530 340,628 0.470 - 0.530 0.400 0.520 709,239 0.4803 -9.62%
2022-03-31 0 23 0.520 0.485 0.560 422,548 0.520 0.485 0.560 0.470 0.580 787,124 0.5368 -13.33%
2022-02-28 0 17 0.600 0.520 0.600 657,874 0.600 0.520 0.600 0.450 0.610 1,205,225 0.5459 22.45%
2022-01-31 0 21 0.490 0.485 0.510 444,341 0.490 0.485 0.510 0.490 0.640 866,112 0.5130 -22.22%
2021-12-31 0 22 0.630 0.530 0.720 946,330 0.630 0.530 0.720 0.500 0.630 1,671,868 0.5660 -7.35%
2021-11-30 0 22 0.680 0.680 0.740 1,757,205 0.680 0.680 0.740 0.560 0.740 2,519,125 0.6975 17.24%
2021-10-29 0 18 0.580 - 0.680 2,973,368 0.580 - 0.680 0.580 0.630 5,121,350 0.5806 -6.45%
2021-09-30 0 21 0.620 0.620 0.670 9,094,806 0.620 0.620 0.670 0.610 0.800 13,457,775 0.6758 -11.43%
2021-08-31 0 22 0.700 0.620 0.800 501,716 0.700 0.620 0.800 0.670 0.770 691,725 0.7253 -6.67%
2021-07-30 0 21 0.750 0.690 0.750 1,759,024 0.750 0.690 0.750 0.650 0.970 2,314,250 0.7601 1.35%
2021-06-30 0 21 0.740 0.630 0.790 2,504,679 0.740 0.630 0.790 0.500 0.860 3,331,162 0.7519 32.14%
2021-05-31 0 20 0.560 0.520 0.570 745,953 0.560 0.520 0.570 0.520 0.800 1,114,862 0.6691 -17.65%
2021-04-30 0 19 0.680 0.620 0.700 398,894 0.680 0.620 0.700 0.670 0.850 563,600 0.7078 -4.23%
2021-03-31 0 23 0.710 0.700 0.780 4,742,596 0.710 0.700 0.780 0.700 1.180 4,895,875 0.9687 -36.61%
2021-02-26 0 18 1.120 1.100 1.120 28,794,105 1.120 1.100 1.120 0.410 1.360 34,769,951 0.8281 163.53%
2021-01-29 0 20 0.425 0.410 0.430 6,319,444 0.425 0.410 0.430 0.223 0.495 17,694,049 0.3572 72.76%
2020-12-31 0 22 0.246 0.236 0.246 472,016 0.246 0.236 0.246 0.230 0.250 1,976,650 0.2388 3.80%
2020-11-30 0 21 0.237 0.236 0.240 1,583,560 0.237 0.236 0.240 0.140 0.295 6,321,837 0.2505 -3.27%
2020-10-30 0 18 0.245 0.238 0.260 203,778 0.245 0.238 0.260 0.226 0.260 845,700 0.2410 -19.67%
2020-09-30 0 22 0.305 0.240 0.305 2,049,257 0.305 0.240 0.305 0.226 0.330 7,410,062 0.2766 1.67%
2020-08-31 0 21 0.300 0.280 0.300 1,071,912 0.300 0.280 0.300 0.275 0.380 3,425,325 0.3129 -11.76%
2020-07-31 0 22 0.340 0.300 0.340 917,263 0.340 0.300 0.340 0.231 0.380 2,998,710 0.3059 13.33%
2020-06-30 0 21 0.015 0.014 0.015 586,036 0.300 0.280 0.300 0.260 0.360 1,969,125 0.2976 0.00%
2020-05-29 0 20 0.015 0.013 0.015 2,517,633 0.300 0.260 0.300 0.240 0.600 7,407,738 0.3399 -42.31%
2020-04-29 0 19 0.026 0.025 0.026 248,001 0.520 0.500 0.520 0.460 0.560 495,925 0.5001 -7.14%
2020-03-31 0 22 0.028 0.027 0.028 979,480 0.560 0.540 0.560 0.460 0.620 1,841,775 0.5318 -9.68%
2020-02-28 0 20 0.031 0.029 0.031 586,005 0.620 0.580 0.620 0.580 0.640 971,975 0.6029 0.00%
2020-01-31 0 20 0.031 0.029 0.031 948,696 0.620 0.580 0.620 0.580 0.720 1,449,975 0.6543 -6.06%
2019-12-31 0 20 0.033 0.031 0.033 505,930 0.660 0.620 0.660 0.580 0.680 814,325 0.6213 6.45%
2019-11-29 0 21 0.031 0.030 0.031 468,651 0.620 0.600 0.620 0.580 0.720 738,750 0.6344 -11.43%
2019-10-31 0 21 0.035 0.034 0.035 537,641 0.700 0.680 0.700 0.620 0.820 770,738 0.6976 0.00%
2019-09-30 0 21 0.035 0.033 0.035 495,904 0.700 0.660 0.700 0.600 0.780 749,375 0.6618 9.37%
2019-08-30 0 22 0.032 0.031 0.032 661,847 0.640 0.620 0.640 0.600 0.700 1,043,579 0.6342 -8.57%
2019-07-31 0 22 0.035 0.033 0.035 1,109,143 0.700 0.660 0.700 0.660 0.800 1,565,850 0.7083 -7.89%
2019-06-28 0 19 0.038 0.036 0.038 856,824 0.760 0.720 0.760 0.620 0.780 1,215,775 0.7048 2.70%
2019-05-31 0 21 0.037 0.036 0.038 1,085,481 0.740 0.720 0.760 0.700 0.860 1,391,350 0.7802 -7.50%
2019-04-30 0 19 0.040 0.040 0.043 843,924 0.800 0.800 0.860 0.800 0.980 957,538 0.8813 -6.98%
2019-03-29 0 21 0.043 0.043 0.044 3,059,902 0.860 0.860 0.880 0.820 1.100 3,245,500 0.9428 -6.52%
2019-02-28 0 17 0.046 0.045 0.047 1,963,423 0.920 0.900 0.940 0.800 1.140 2,132,425 0.9207 15.00%
2019-01-31 0 22 0.040 0.040 0.041 797,431 0.800 0.800 0.820 0.720 0.900 1,004,150 0.7941 2.56%
2018-12-31 0 19 0.039 0.038 0.039 478,938 0.780 0.760 0.780 0.740 0.960 603,663 0.7934 -4.88%
2018-11-30 0 22 0.041 0.041 0.042 1,001,955 0.820 0.820 0.840 0.800 0.940 1,168,675 0.8573 -2.38%
2018-10-31 0 21 0.042 0.040 0.042 1,534,199 0.840 0.800 0.840 0.740 1.020 1,773,975 0.8648 -12.50%
2018-09-28 0 19 0.048 0.046 0.048 2,686,146 0.960 0.920 0.960 0.880 1.160 2,621,425 1.0247 -17.24%
2018-08-31 0 23 0.058 0.056 0.059 4,246,101 1.160 1.120 1.180 1.020 1.520 3,241,048 1.3101 -22.67%
2018-07-31 0 21 0.075 0.075 0.076 5,605,699 1.500 1.500 1.520 1.060 1.600 4,377,975 1.2804 27.12%
2018-06-29 0 20 0.059 0.059 0.060 2,895,880 1.180 1.180 1.200 1.140 1.480 2,251,554 1.2862 -18.06%
2018-05-31 0 21 0.072 0.071 0.072 4,384,249 1.440 1.420 1.440 1.360 1.640 2,974,350 1.4740 0.00%
2018-04-30 0 19 0.072 0.071 0.072 2,853,162 1.440 1.420 1.440 1.360 1.680 1,944,803 1.4671 -1.37%
2018-03-29 0 21 0.073 0.073 0.078 4,409,635 1.460 1.460 1.560 1.460 1.900 2,605,504 1.6924 -21.51%
2018-02-28 0 18 0.093 0.088 0.093 8,108,133 1.860 1.760 1.860 1.600 2.000 4,600,363 1.7625 -2.11%
2018-01-31 0 22 0.095 0.094 0.097 23,546,471 1.900 1.880 1.940 1.800 2.600 10,810,742 2.1781 -15.18%
2017-12-29 0 19 0.112 0.110 0.113 54,463,437 2.240 2.200 2.260 2.000 3.320 21,695,652 2.5103 -31.29%
2017-11-30 9 22 0.163 0.162 0.163 173,590,934 3.260 3.240 3.260 1.780 3.680 62,320,717 2.7854 64.65%
2017-10-31 0 20 0.099 0.098 0.099 154,585,958 1.980 1.960 1.980 1.700 4.000 68,472,934 2.2576 -50.50%
2017-09-29 0 21 0.010 - 0.010 5,484,700 4.000 - 4.000 4.000 4.000 1,906,850 2.8763 0.00%
2017-08-31 0 22 0.010 - 0.010 7,394,060 4.000 - 4.000 4.000 4.000 2,253,113 3.2817 0.00%
2017-07-31 0 21 0.010 - 0.010 116,239,835 4.000 - 4.000 4.000 5.200 29,599,025 3.9272 -23.08%
2017-06-30 0 22 0.013 0.012 0.013 832,000,170 5.200 4.800 5.200 4.000 114.0 115,673,425 7.1927 -95.00%
2017-05-31 0 20 0.260 0.250 0.260 81,350,853 104.0 100.0 104.0 64.80 140.0 1,026,589 79.244 35.42%
2017-04-28 0 17 0.192 0.182 0.192 25,116,655 76.80 72.80 76.80 72.00 78.80 338,213 74.263 -2.04%
2017-03-31 0 23 0.196 0.190 0.196 65,934,105 78.40 76.00 78.40 72.00 92.00 872,438 75.575 2.62%
2017-02-28 0 20 0.191 0.190 0.191 86,609,486 76.40 76.00 76.40 72.00 84.00 1,094,417 79.138 0.53%
2017-01-27 0 19 0.190 0.192 0.193 41,949,959 76.00 76.80 77.20 68.00 77.20 568,890 73.740 0.53%
2016-12-30 0 20 0.189 0.187 0.188 59,928,614 75.60 74.80 75.20 64.00 78.40 847,322 70.727 -0.53%
2016-11-30 0 22 0.190 0.186 0.191 135,882,580 76.00 74.40 76.40 66.40 102.0 1,788,250 75.986 -26.92%
2016-10-31 0 19 0.260 0.260 0.265 131,445,950 104.0 104.0 106.0 78.80 108.0 1,502,150 87.505 0.00%
2016-09-30 0 21 0.260 0.250 0.260 104,506,960 104.0 100.0 104.0 88.00 112.0 1,095,250 95.418 -7.14%
2016-08-31 0 22 0.280 0.285 0.290 130,455,995 112.0 114.0 116.0 78.00 114.0 1,494,850 87.270 16.67%
2016-07-29 0 20 0.240 0.235 0.240 353,138,354 96.00 94.00 96.00 73.20 100.0 4,152,257 85.047 17.07%
2016-06-30 0 21 0.205 0.205 0.206 45,992,506 82.00 82.00 82.40 72.80 88.40 593,150 77.539 -12.77%
2016-05-31 0 21 0.235 0.235 0.238 32,020,395 94.00 94.00 95.20 70.00 140.0 359,713 89.017 -0.84%
2016-04-29 0 20 0.237 0.234 0.237 41,404,281 94.80 93.60 94.80 84.80 130.0 430,004 96.288 -0.42%
2016-03-31 0 21 1.190 1.190 1.220 133,469,684 95.20 95.20 97.60 92.00 116.0 1,341,669 99.480 -8.46%
2016-02-29 0 18 1.300 1.290 1.300 138,294,253 104.0 103.2 104.0 103.2 123.2 1,236,317 111.86 -10.34%
2016-01-29 0 20 1.450 1.450 1.490 114,623,408 116.0 116.0 119.2 85.60 127.2 1,081,862 105.95 5.84%
2015-12-31 0 22 1.370 1.370 1.380 131,429,956 109.6 109.6 110.4 75.20 144.0 1,249,446 105.19 -22.16%
2015-11-30 0 21 1.760 1.760 1.820 19,985,509 140.8 140.8 145.6 128.8 159.2 138,610 144.18 -9.74%
2015-10-30 0 20 1.950 1.900 1.910 175,567,682 156.0 152.0 152.8 128.0 168.0 1,191,585 147.34 -3.47%
2015-09-30 0 20 2.020 1.980 2.020 747,635,256 161.6 158.4 161.6 140.0 264.0 3,555,468 210.28 -1.46%
2015-08-31 0 21 2.050 2.060 2.100 123,790,575 164.0 164.8 168.0 120.0 168.0 838,313 147.67 0.99%
2015-07-31 0 22 2.030 2.030 2.040 144,102,595 162.4 162.4 163.2 63.20 174.4 1,130,806 127.43 -2.40%
2015-06-30 1 22 2.080 2.050 2.080 376,865,233 166.4 164.0 166.4 69.44 188.0 2,978,692 126.52 139.63%
2015-05-29 1 19 21.70 21.10 21.70 204,159,150 69.44 67.52 69.44 32.64 77.44 4,100,000 49.795 82.97%
2015-04-30 1 19 11.86 11.86 11.94 269,857,351 37.95 37.95 38.21 9.120 70.24 8,042,188 33.555 314.69%
2015-03-31 0 22 2.860 2.850 2.860 67,658,300 9.152 9.120 9.152 4.416 9.920 10,436,875 6.4826 61.58%
2015-02-27 0 9 1.770 1.750 1.770 131,683,380 5.664 5.600 5.664 3.648 6.880 24,569,375 5.3597

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top