Domaine Power Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00442  2015-03-11    
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 0.790 0.750 0.800 770,070 0.790 0.750 0.800 0.720 0.810 997,000 0.7724 0.00%
2025-11-28 0 20 0.790 0.780 0.790 14,356,280 0.790 0.780 0.790 0.695 1.333 14,440,248 0.9942 -5.68%
2025-10-31 0 20 0.880 0.850 0.890 143,630 0.838 0.809 0.847 0.761 0.895 171,253 0.8387 -6.38%
2025-09-30 0 22 0.940 0.800 0.940 411,480 0.895 0.761 0.895 0.723 1.199 483,291 0.8514 -21.01%
2025-08-29 0 21 1.190 1.120 1.190 2,575,610 1.133 1.066 1.133 0.704 1.475 2,629,734 0.9794 52.56%
2025-07-31 0 22 0.780 0.700 - 169,650 0.742 0.666 - 0.628 0.761 236,392 0.7177 18.18%
2025-06-30 0 21 0.660 0.610 0.690 38,760 0.628 0.581 0.657 0.609 0.752 55,684 0.6961 8.20%
2025-05-30 0 20 0.610 0.600 - 58,850 0.581 0.571 - 0.267 0.742 90,354 0.6513 -21.79%
2025-04-30 0 19 0.780 0.700 0.920 30,560 0.742 0.666 0.876 0.742 0.742 40,975 0.7458 0.00%
2025-03-31 0 21 0.780 0.780 0.920 14,980 0.742 0.742 0.876 0.552 0.638 24,165 0.6199 30.00%
2025-02-28 0 20 0.600 0.560 - 155,395 0.571 0.533 - 0.235 0.714 334,101 0.4651 -14.29%
2025-01-28 0 19 0.700 0.550 - 182,530 0.666 0.523 - 0.666 0.704 264,759 0.6894 -12.50%
2024-12-31 0 20 0.800 0.720 - 324,440 0.761 0.685 - 0.666 0.933 458,076 0.7083 -14.89%
2024-11-29 0 21 0.940 0.850 0.960 86,780 0.895 0.809 0.914 0.771 0.895 102,962 0.8428 3.30%
2024-10-31 0 21 0.910 0.910 1.000 197,490 0.866 0.866 0.952 0.847 0.952 217,481 0.9081 -7.14%
2024-09-30 0 19 0.980 0.870 0.990 4,802,730 0.933 0.828 0.942 0.771 1.133 5,373,987 0.8937 -4.85%
2024-08-30 0 22 1.030 0.920 1.050 1,030 0.980 0.876 0.999 - - 1,051 0.9804 1.98%
2024-07-31 0 22 1.010 1.000 1.050 193,440 0.961 0.952 0.999 0.952 1.047 192,266 1.0061 -6.48%
2024-06-28 0 19 1.080 1.020 1.180 103,360 1.028 0.971 1.123 0.961 1.028 100,861 1.0248 -8.47%
2024-05-31 0 21 1.180 1.030 1.180 1,563,450 1.123 0.980 1.123 0.961 1.190 1,435,165 1.0894 3.51%
2024-04-30 0 20 1.140 1.140 1.300 1,314,910 1.085 1.085 1.237 0.895 1.275 1,117,873 1.1763 -2.56%
2024-03-28 0 20 1.170 - 1.180 0 1.114 - 1.123 - - 0 - 0.00%
2024-02-29 0 19 1.170 1.170 1.180 19,440 1.114 1.114 1.123 1.047 1.123 17,861 1.0884 -3.31%
2024-01-31 0 22 1.210 0.990 1.290 91,480 1.152 0.942 1.228 1.095 1.237 74,595 1.2264 -12.95%
2023-12-29 0 19 1.390 1.210 1.390 0 1.323 1.152 1.323 - - 0 - -0.71%
2023-11-30 0 22 1.400 1.210 1.560 2,189,100 1.333 1.152 1.485 1.095 1.409 1,804,987 1.2128 3.70%
2023-10-31 0 20 1.350 1.260 1.560 341,060 1.285 1.199 1.485 1.228 1.418 268,962 1.2681 3.85%
2023-09-29 0 19 1.300 1.300 1.410 690,790 1.237 1.237 1.342 1.142 1.171 599,911 1.1515 -3.70%
2023-08-31 0 23 1.350 1.220 1.450 878,590 1.285 1.161 1.380 1.123 1.475 732,291 1.1998 -6.90%
2023-07-31 0 20 1.450 1.310 1.550 10,092,250 1.380 1.247 1.475 1.161 1.466 7,809,354 1.2923 7.41%
2023-06-30 0 21 1.350 1.220 1.550 2,036,020 1.285 1.161 1.475 1.142 1.428 1,631,633 1.2478 12.50%
2023-05-31 0 21 1.200 1.200 - 21,880 1.142 1.142 - 1.142 1.161 18,911 1.1570 0.00%
2023-04-28 0 17 1.200 1.200 1.420 580,960 1.142 1.142 1.352 1.142 1.275 480,139 1.2100 -10.45%
2023-03-31 0 23 1.340 1.300 1.500 211,400 1.275 1.237 1.428 0.961 1.399 180,709 1.1698 9.84%
2023-02-28 0 20 1.220 1.220 1.380 158,710 1.161 1.161 1.313 1.123 1.333 133,430 1.1895 0.83%
2023-01-31 0 18 1.210 1.210 1.590 95,940 1.152 1.152 1.513 0.971 1.209 96,658 0.9926 15.24%
2022-12-30 0 20 1.050 1.050 1.320 2,840 0.999 0.999 1.256 0.876 0.914 3,152 0.9010 -8.70%
2022-11-30 0 22 1.150 1.150 1.350 79,630 1.095 1.095 1.285 1.047 1.180 69,342 1.1484 -2.54%
2022-10-31 0 20 1.180 1.100 1.350 31,600 1.123 1.047 1.285 1.123 1.142 27,316 1.1568 -1.67%
2022-09-30 0 21 1.200 1.200 1.350 112,950 1.142 1.142 1.285 1.142 1.190 95,608 1.1814 -4.00%
2022-08-31 0 23 1.250 1.050 1.410 728,910 1.190 0.999 1.342 1.028 1.218 685,013 1.0641 8.70%
2022-07-29 0 20 1.150 1.150 1.310 889,337 1.095 1.095 1.247 1.095 1.304 760,583 1.1693 -16.67%
2022-06-30 0 21 1.380 1.380 1.520 1,514,960 1.313 1.313 1.447 1.285 1.523 1,092,658 1.3865 -2.82%
2022-05-31 0 20 1.420 1.420 1.550 159,820 1.352 1.352 1.475 1.352 1.380 117,671 1.3582 0.00%
2022-04-29 0 18 1.420 1.420 1.500 640,480 1.352 1.352 1.428 1.333 1.428 467,532 1.3699 -4.70%
2022-03-31 0 23 1.490 1.400 1.560 5,976,249 1.418 1.333 1.485 1.190 1.542 4,206,750 1.4206 -2.61%
2022-02-28 0 17 1.530 1.530 1.600 4,482,840 1.456 1.456 1.523 1.428 1.704 2,930,215 1.5299 -4.38%
2022-01-31 0 21 1.600 1.570 1.750 4,535,850 1.523 1.494 1.666 1.428 1.837 2,696,975 1.6818 -13.51%
2021-12-31 0 22 1.850 1.720 1.860 7,228,060 1.761 1.637 1.770 1.428 1.808 4,646,949 1.5554 -1.07%
2021-11-30 0 22 1.870 1.840 1.890 10,305,200 1.780 1.751 1.799 1.523 1.866 6,207,139 1.6602 11.31%
2021-10-29 5 18 1.680 1.630 1.680 7,467,870 1.599 1.551 1.599 1.485 2.046 4,386,392 1.7025 -16.00%
2021-09-30 4 21 - - - 7,936,130 1.904 - - 1.180 1.951 5,136,544 1.5450 33.33%
2021-08-31 0 22 1.500 1.360 1.500 18,447,740 1.428 1.294 1.428 0.600 2.389 11,388,861 1.6198 78.57%
2021-07-30 0 21 0.840 0.700 0.840 85,380 0.800 0.666 0.800 0.647 0.866 108,215 0.7890 47.37%
2021-06-30 0 21 0.570 0.590 0.680 40,870 0.543 0.562 0.647 0.514 0.666 65,139 0.6274 -24.00%
2021-05-31 0 20 0.750 0.700 0.850 24,750 0.714 0.666 0.809 0.714 0.714 34,671 0.7139 -11.76%
2021-04-30 0 19 0.850 0.700 0.850 10,700 0.809 0.666 0.809 0.752 0.828 13,658 0.7834 18.06%
2021-03-31 0 23 0.720 0.710 0.790 122,700 0.685 0.676 0.752 0.638 0.857 164,949 0.7439 -10.00%
2021-02-26 0 18 0.800 0.800 0.900 130,590 0.761 0.761 0.857 0.761 0.914 162,848 0.8019 -5.88%
2021-01-29 0 20 0.850 - 0.970 95,550 0.809 - 0.923 0.809 0.819 117,671 0.8120 -1.16%
2020-12-31 0 22 0.860 0.860 1.030 29,700 0.819 0.819 0.980 0.761 1.047 29,418 1.0096 -22.52%
2020-11-30 0 21 1.110 1.110 1.150 310,580 1.057 1.057 1.095 0.809 1.323 294,177 1.0558 23.33%
2020-10-30 0 18 0.900 0.900 1.000 88,970 0.857 0.857 0.952 0.780 0.952 104,013 0.8554 -5.26%
2020-09-30 0 22 0.950 - 0.950 202,570 0.904 - 0.904 0.742 0.990 255,304 0.7934 -19.49%
2020-08-31 0 21 1.180 0.930 1.180 108,650 1.123 0.885 1.123 0.761 1.123 117,671 0.9233 38.82%
2020-07-31 0 22 0.850 0.750 0.850 16,050 0.809 0.714 0.809 0.828 0.914 17,861 0.8986 -10.53%
2020-06-30 0 21 0.950 0.600 0.940 341,530 0.904 0.571 0.895 0.600 0.923 481,190 0.7098 -3.06%
2020-05-29 0 20 0.980 0.790 0.990 258,170 0.933 0.752 0.942 0.838 0.933 302,582 0.8532 4.26%
2020-04-29 0 19 0.940 0.900 1.100 471,070 0.895 0.857 1.047 0.857 1.523 448,620 1.0500 -30.37%
2020-03-31 0 22 1.350 1.170 1.350 463,410 1.285 1.114 1.285 1.076 1.570 361,418 1.2822 19.47%
2020-02-28 0 20 1.130 0.950 1.230 54,170 1.076 0.904 1.171 0.971 1.076 54,633 0.9915 4.63%
2020-01-31 0 20 1.080 0.900 1.080 316,200 1.028 0.857 1.028 0.961 1.095 304,684 1.0378 9.09%
2019-12-31 0 20 0.990 0.940 1.040 236,200 0.942 0.895 0.990 0.904 1.209 239,544 0.9860 -23.85%
2019-11-29 0 21 1.300 1.300 1.500 566,880 1.237 1.237 1.428 1.142 1.628 451,772 1.2548 -25.29%
2019-10-31 0 21 1.740 1.320 1.770 727,970 1.656 1.256 1.685 1.532 1.932 404,494 1.7997 -13.00%
2019-09-30 0 21 2.000 1.730 2.070 231,810 1.904 1.647 1.970 1.637 1.980 131,329 1.7651 0.00%
2019-08-30 0 22 2.000 1.980 2.200 903,810 1.904 1.885 2.094 1.904 2.237 444,418 2.0337 -16.67%
2019-07-31 0 22 2.400 2.000 2.400 3,267,950 2.284 1.904 2.284 1.713 2.360 1,543,380 2.1174 18.23%
2019-06-28 0 19 2.030 2.030 2.060 1,518,060 1.932 1.932 1.961 1.428 1.951 976,038 1.5553 23.03%
2019-05-31 0 21 1.650 1.610 1.700 259,000 1.570 1.532 1.618 1.570 1.713 160,747 1.6112 -8.33%
2019-04-30 0 19 1.800 1.800 1.890 1,318,440 1.713 1.713 1.799 1.713 2.322 711,278 1.8536 -26.53%
2019-03-29 0 21 2.450 2.110 2.450 865,300 2.332 2.008 2.332 1.894 2.370 422,354 2.0488 13.43%
2019-02-28 0 17 2.160 2.100 2.160 849,750 2.056 1.999 2.056 2.008 2.227 405,544 2.0953 -8.86%
2019-01-31 0 22 2.370 2.200 2.450 1,907,900 2.256 2.094 2.332 1.856 2.313 904,595 2.1091 7.73%
2018-12-31 0 19 2.200 1.930 2.250 600,650 2.094 1.837 2.142 1.923 2.475 271,063 2.2159 -13.39%
2018-11-30 0 22 2.540 2.410 2.650 2,116,900 2.418 2.294 2.522 1.808 2.418 966,582 2.1901 25.74%
2018-10-31 0 21 2.020 2.000 2.150 6,073,700 1.923 1.904 2.046 1.894 2.617 2,700,127 2.2494 -6.05%
2018-09-28 0 19 2.150 2.150 2.500 959,380 2.046 2.046 2.380 1.609 1.999 542,127 1.7697 13.16%
2018-08-31 0 23 1.900 1.750 1.990 1,565,000 1.808 1.666 1.894 1.618 2.446 776,418 2.0157 -2.56%
2018-07-31 0 21 1.950 1.950 2.030 318,390 1.856 1.856 1.932 1.590 1.999 173,354 1.8366 -11.36%
2018-06-29 0 20 2.200 2.010 2.290 940,240 2.094 1.913 2.180 2.094 2.380 420,253 2.2373 -8.33%
2018-05-31 0 21 2.400 2.100 2.630 403,430 2.284 1.999 2.503 2.275 2.475 172,304 2.3414 -2.04%
2018-04-30 0 19 2.450 2.200 2.810 3,202,660 2.332 2.094 2.675 2.189 2.827 1,363,722 2.3485 -12.50%
2018-03-29 0 21 2.800 2.380 2.800 852,330 2.665 2.265 2.665 2.370 2.893 347,759 2.4509 5.66%
2018-02-28 0 18 2.650 2.160 2.650 1,172,370 2.522 2.056 2.522 1.904 2.855 470,684 2.4908 -10.17%
2018-01-31 0 22 2.950 2.950 3.000 11,794,790 2.808 2.808 2.855 2.713 3.807 3,289,532 3.5856 -26.25%
2017-12-29 0 19 4.000 3.200 4.000 1,341,400 3.807 3.046 3.807 3.798 4.454 327,797 4.0922 -8.88%
2017-11-30 0 22 4.390 4.200 4.390 2,803,110 4.178 3.998 4.178 3.760 4.740 651,392 4.3033 -6.60%
2017-10-31 0 20 4.700 4.420 5.000 1,202,140 4.473 4.207 4.759 3.712 4.807 280,519 4.2854 -4.08%
2017-09-29 0 21 4.900 4.250 4.910 2,375,369 4.664 4.045 4.673 3.998 4.978 521,116 4.5582 -3.92%
2017-08-31 0 22 5.100 4.510 5.150 2,640,020 4.854 4.293 4.902 3.807 4.873 559,987 4.7144 0.59%
2017-07-31 0 21 5.070 4.470 5.070 1,815,622 4.826 4.255 4.826 4.493 5.692 365,631 4.9657 -13.33%
2017-06-30 0 22 5.850 5.600 6.050 10,664,484 5.568 5.330 5.758 4.502 6.073 1,845,945 5.7772 -6.40%
2017-05-31 0 20 6.250 6.210 6.450 41,356,410 5.949 5.911 6.139 4.864 7.034 6,726,152 6.1486 17.70%
2017-04-28 0 17 5.310 5.150 5.460 2,160,810 5.054 4.902 5.197 4.654 5.054 439,165 4.9203 8.59%
2017-03-31 0 23 4.890 4.890 5.030 5,958,650 4.654 4.654 4.788 4.426 5.482 1,221,886 4.8766 -14.21%
2017-02-28 0 20 5.700 5.660 5.700 37,060,083 5.425 5.387 5.425 5.416 6.644 6,336,383 5.8488 -5.63%
2017-01-27 0 19 6.040 6.030 6.040 90,729,912 5.749 5.739 5.749 5.711 5.825 15,819,782 5.7352 0.00%
2016-12-30 6 20 6.040 6.030 6.040 161,528,281 5.749 5.739 5.749 3.836 5.806 29,681,367 5.4421 43.47%
2016-11-30 0 22 4.210 4.200 4.210 46,173,470 4.007 3.998 4.007 3.493 4.540 11,419,329 4.0434 13.48%
2016-10-31 0 19 3.710 3.710 3.750 4,874,150 3.531 3.531 3.569 3.427 3.788 1,360,570 3.5824 -2.37%
2016-09-30 0 21 3.800 3.790 3.820 21,053,240 3.617 3.607 3.636 3.522 4.017 5,547,342 3.7952 2.70%
2016-08-31 0 22 3.700 3.600 3.700 22,086,478 3.522 3.427 3.522 2.808 4.093 6,301,294 3.5051 15.62%
2016-07-29 0 20 3.200 3.200 3.280 9,197,910 3.046 3.046 3.122 2.722 3.293 3,114,076 2.9537 7.74%
2016-06-30 0 21 2.970 2.970 3.060 6,699,100 2.827 2.827 2.913 2.665 2.951 2,379,684 2.8151 1.02%
2016-05-31 0 21 2.940 2.920 2.940 19,562,840 2.798 2.779 2.798 2.189 2.951 7,474,203 2.6174 29.52%
2016-04-29 0 20 2.270 2.270 2.380 6,568,520 2.161 2.161 2.265 2.094 2.380 2,911,304 2.2562 -5.42%
2016-03-31 0 21 2.400 2.330 2.400 8,226,220 2.284 2.218 2.284 2.227 2.541 3,433,468 2.3959 -4.00%
2016-02-29 0 18 2.500 2.370 2.540 1,777,660 2.380 2.256 2.418 2.332 2.694 733,342 2.4241 -9.09%
2016-01-29 0 20 2.750 2.700 2.750 5,996,570 2.617 2.570 2.617 2.256 2.694 2,343,962 2.5583 4.17%
2015-12-31 0 22 2.640 2.550 2.780 10,877,820 2.513 2.427 2.646 1.999 3.712 4,222,494 2.5762 -33.83%
2015-11-30 0 21 3.990 3.750 3.990 6,980,830 3.798 3.569 3.798 3.512 4.093 1,824,949 3.8252 -5.00%
2015-10-30 0 20 4.200 4.200 4.390 36,194,560 3.998 3.998 4.178 3.807 4.450 9,153,114 3.9543 -6.67%
2015-09-30 0 20 9.000 8.800 9.160 43,146,031 4.283 4.188 4.359 3.660 4.997 10,300,638 4.1887 5.26%
2015-08-31 0 21 8.550 8.150 8.550 69,979,950 4.069 3.879 4.069 3.403 5.035 16,793,316 4.1671 -1.50%
2015-07-31 0 22 8.680 8.200 8.690 115,684,920 4.131 3.902 4.136 3.331 6.472 24,622,633 4.6983 -28.26%
2015-06-30 0 22 12.10 12.02 12.04 205,599,311 5.758 5.720 5.730 4.535 7.234 33,680,875 6.1043 25.13%
2015-05-29 0 19 9.670 9.620 9.680 363,916,263 4.602 4.578 4.607 2.489 5.140 100,770,090 3.6114 88.50%
2015-04-30 0 19 5.130 5.130 5.140 126,039,430 2.441 2.441 2.446 1.804 2.498 59,248,342 2.1273 23.32%
2015-03-31 0 15 4.160 4.160 4.190 324,901,680 1.980 1.980 1.994 1.737 2.475 157,644,316 2.0610

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top