CA Cultural Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01566  2015-03-12    
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 18 18 - - - 0 0.051 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.051 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.051 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.051 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.051 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.051 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.051 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.051 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.051 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.051 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.051 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.051 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.051 - - - - 0 - 0.00%
2024-11-29 7 21 - - - 1,389,040 0.051 - - 0.049 0.052 27,608,000 0.0503 2.00%
2024-10-31 0 21 0.050 0.050 0.053 1,853,150 0.050 0.050 0.053 0.049 0.064 35,687,000 0.0519 -1.96%
2024-09-30 0 19 0.051 0.050 0.051 228,936 0.051 0.050 0.051 0.043 0.058 4,787,000 0.0478 13.33%
2024-08-30 0 22 0.045 0.045 0.048 578,104 0.045 0.045 0.048 0.036 0.053 11,743,000 0.0492 0.00%
2024-07-31 0 22 0.045 0.045 0.049 1,535,663 0.045 0.045 0.049 0.043 0.054 31,865,000 0.0482 0.00%
2024-06-28 0 19 0.045 0.047 0.048 1,537,517 0.045 0.047 0.048 0.031 0.060 33,892,000 0.0454 50.00%
2024-05-31 0 21 0.030 0.030 0.032 481,576 0.030 0.030 0.032 0.027 0.045 14,099,000 0.0342 11.11%
2024-04-30 0 20 0.027 0.027 0.033 622,013 0.027 0.027 0.033 0.025 0.045 18,655,000 0.0333 8.00%
2024-03-28 0 20 0.025 0.025 0.026 262,555 0.025 0.025 0.026 0.020 0.026 10,882,000 0.0241 0.00%
2024-02-29 0 19 0.025 0.021 0.025 188,905 0.025 0.021 0.025 0.020 0.027 8,512,000 0.0222 13.64%
2024-01-31 0 22 0.022 0.021 0.024 105,794 0.022 0.021 0.024 0.020 0.026 4,434,000 0.0239 -18.52%
2023-12-29 0 19 0.027 0.025 0.027 118,458 0.027 0.025 0.027 0.024 0.028 4,684,000 0.0253 0.00%
2023-11-30 0 22 0.027 0.023 0.027 335,075 0.027 0.023 0.027 0.024 0.029 12,970,000 0.0258 0.00%
2023-10-31 0 20 0.027 0.024 0.027 305,519 0.027 0.024 0.027 0.023 0.029 12,043,000 0.0254 -6.90%
2023-09-29 0 19 0.029 0.025 0.029 342,611 0.029 0.025 0.029 0.023 0.030 13,091,000 0.0262 -3.33%
2023-08-31 0 23 0.030 0.028 0.030 1,186,382 0.030 0.028 0.030 0.023 0.040 39,541,000 0.0300 -11.76%
2023-07-31 0 20 0.034 0.033 0.034 680,777 0.034 0.033 0.034 0.030 0.048 19,751,000 0.0345 -29.17%
2023-06-30 0 21 0.048 0.044 0.048 683,264 0.048 0.044 0.048 0.031 0.048 18,824,000 0.0363 37.14%
2023-05-31 0 21 0.035 0.034 0.035 1,447,012 0.035 0.034 0.035 0.033 0.055 34,343,000 0.0421 -30.00%
2023-04-28 0 17 0.050 0.048 0.050 1,650,474 0.050 0.048 0.050 0.041 0.074 32,323,000 0.0511 -25.37%
2023-03-31 11 23 0.067 0.066 0.067 27,198,032 0.067 0.066 0.067 0.061 0.200 211,547,000 0.1286 -18.29%
2023-02-28 20 20 - - - 0 0.082 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.082 - - - - 0 - 0.00%
2022-12-30 12 20 - - - 1,571,940 0.082 - - 0.067 0.095 21,173,000 0.0742 2.50%
2022-11-30 0 22 0.080 0.078 0.080 6,636,100 0.080 0.078 0.080 0.066 0.113 67,929,000 0.0977 -17.53%
2022-10-31 0 20 0.097 0.096 0.097 19,204,196 0.097 0.096 0.097 0.057 0.136 182,175,000 0.1054 61.67%
2022-09-30 0 21 0.060 0.059 0.060 1,011,229 0.060 0.059 0.060 0.050 0.072 17,328,000 0.0584 -7.69%
2022-08-31 0 23 0.065 0.062 0.065 1,351,798 0.065 0.062 0.065 0.054 0.075 21,373,980 0.0632 -7.14%
2022-07-29 0 20 0.070 0.068 0.070 5,879,488 0.070 0.068 0.070 0.065 0.110 69,925,000 0.0841 -15.66%
2022-06-30 0 21 0.083 0.082 0.083 19,472,662 0.083 0.082 0.083 0.080 0.158 166,869,000 0.1167 -41.55%
2022-05-31 0 20 0.142 0.141 0.142 11,949,819 0.142 0.141 0.142 0.130 0.151 86,573,000 0.1380 -7.19%
2022-04-29 0 18 0.153 0.152 0.153 138,225,488 0.153 0.152 0.153 0.099 0.275 699,668,400 0.1976 10.87%
2022-03-31 0 23 0.138 0.137 0.138 43,634,148 0.138 0.137 0.138 0.118 0.168 298,542,000 0.1462 -15.34%
2022-02-28 0 17 0.163 0.163 0.166 73,578,443 0.163 0.163 0.166 0.158 0.255 396,285,000 0.1857 -34.80%
2022-01-31 0 21 0.250 0.249 0.250 168,534,466 0.250 0.249 0.250 0.239 0.470 495,865,000 0.3399 -44.44%
2021-12-31 6 22 0.450 0.445 0.450 254,205,594 0.450 0.445 0.450 0.380 0.940 457,202,151 0.5560 -26.23%
2021-11-30 22 22 - - - 0 0.610 - - - - 0 - 0.00%
2021-10-29 15 18 - - - 290,120,455 0.610 - - 0.375 2.740 232,410,000 1.2483 -77.57%
2021-09-30 0 21 2.720 2.720 2.740 1,086,189,827 2.720 2.720 2.740 2.550 3.250 375,718,000 2.8910 -0.73%
2021-08-31 0 22 2.740 2.720 2.740 475,682,105 2.740 2.720 2.740 2.390 2.960 176,003,000 2.7027 -6.16%
2021-07-30 0 21 2.920 2.910 2.920 395,203,495 2.920 2.910 2.920 2.400 3.090 145,323,000 2.7195 -2.34%
2021-06-30 0 21 2.990 2.980 2.990 271,448,664 2.990 2.980 2.990 2.720 3.430 90,304,000 3.0059 -10.21%
2021-05-31 0 20 3.330 3.320 3.350 402,845,075 3.330 3.320 3.350 2.790 3.380 132,838,000 3.0326 12.88%
2021-04-30 0 19 2.950 2.920 2.950 316,529,330 2.950 2.920 2.950 2.550 3.030 110,428,000 2.8664 8.06%
2021-03-31 0 23 2.730 2.720 2.730 394,155,830 2.730 2.720 2.730 2.660 3.290 134,132,000 2.9386 -15.22%
2021-02-26 0 18 3.220 3.210 3.220 449,427,825 3.220 3.210 3.220 2.280 3.310 156,814,500 2.8660 37.02%
2021-01-29 0 20 2.350 2.330 2.350 134,893,140 2.350 2.330 2.350 2.160 2.480 57,480,000 2.3468 -2.89%
2020-12-31 0 22 2.420 2.400 2.420 148,814,040 2.420 2.400 2.420 2.210 2.750 59,801,500 2.4885 -6.92%
2020-11-30 0 21 2.600 2.590 2.600 523,791,469 2.600 2.590 2.600 2.170 3.390 191,390,000 2.7368 -22.16%
2020-10-30 0 18 3.340 3.330 3.340 414,722,160 3.340 3.330 3.340 2.400 3.350 151,648,000 2.7348 32.02%
2020-09-30 0 22 2.530 2.520 2.530 116,358,710 2.530 2.520 2.530 2.300 2.550 46,890,000 2.4815 2.85%
2020-08-31 0 21 2.460 2.450 2.460 90,270,600 2.460 2.450 2.460 1.960 2.480 41,032,000 2.2000 13.89%
2020-07-31 0 22 2.160 2.160 2.170 195,185,565 2.160 2.160 2.170 1.840 2.230 99,210,040 1.9674 6.93%
2020-06-30 0 21 2.020 1.990 2.020 68,886,400 2.020 1.990 2.020 1.860 2.770 28,918,000 2.3821 -18.55%
2020-05-29 0 20 2.480 2.480 2.510 88,071,060 2.480 2.480 2.510 2.080 2.880 34,059,000 2.5858 -13.29%
2020-04-29 0 19 2.860 2.850 2.860 119,101,400 2.860 2.850 2.860 2.420 2.980 41,901,000 2.8424 -4.67%
2020-03-31 0 22 3.000 3.000 3.010 446,996,910 3.000 3.000 3.010 2.060 3.000 209,950,000 2.1291 42.18%
2020-02-28 0 20 2.110 2.040 2.110 43,763,610 2.110 2.040 2.110 2.040 2.180 20,586,000 2.1259 -0.94%
2020-01-31 0 20 2.130 2.130 2.140 42,743,110 2.130 2.130 2.140 2.120 2.210 19,794,000 2.1594 -3.18%
2019-12-31 0 20 2.200 2.190 2.200 31,180,619 2.200 2.190 2.200 2.060 2.220 14,422,380 2.1620 5.77%
2019-11-29 0 21 2.080 2.070 2.080 44,173,320 2.080 2.070 2.080 1.840 2.110 22,957,000 1.9242 10.64%
2019-10-31 0 21 1.880 1.880 1.890 72,797,760 1.880 1.880 1.890 1.870 2.220 36,866,000 1.9747 -3.59%
2019-09-30 0 21 1.950 1.930 1.950 41,649,301 1.950 1.930 1.950 1.930 2.060 20,999,273 1.9834 -2.50%
2019-08-30 0 22 2.000 1.970 2.000 55,732,332 2.000 1.970 2.000 1.937 2.194 27,020,748 2.0626 -5.45%
2019-07-31 0 22 2.140 2.130 2.140 86,662,550 2.115 2.106 2.115 1.908 2.135 43,600,405 1.9877 9.74%
2019-06-28 0 19 1.950 1.930 1.950 145,298,297 1.928 1.908 1.928 1.858 2.135 75,583,535 1.9224 -8.02%
2019-05-31 0 21 2.120 2.110 2.120 167,444,990 2.096 2.086 2.096 1.730 2.313 84,345,979 1.9852 -6.61%
2019-04-30 0 19 2.270 2.240 2.270 60,341,949 2.244 2.214 2.244 2.155 2.392 26,648,738 2.2643 -5.81%
2019-03-29 0 21 2.410 2.390 2.410 85,264,960 2.382 2.363 2.382 2.283 2.481 36,165,908 2.3576 -2.43%
2019-02-28 0 17 2.470 2.450 2.470 48,868,866 2.442 2.422 2.442 2.372 2.570 19,458,776 2.5114 -3.14%
2019-01-31 0 22 2.550 2.520 2.550 63,766,500 2.521 2.491 2.521 2.333 2.659 25,575,114 2.4933 -5.20%
2018-12-31 0 19 2.690 2.660 2.690 36,113,500 2.659 2.629 2.659 2.570 2.748 13,572,079 2.6609 -2.54%
2018-11-30 0 22 2.760 2.750 2.760 110,684,915 2.728 2.718 2.728 2.590 2.738 41,961,558 2.6378 2.99%
2018-10-31 0 21 2.680 2.640 2.680 63,183,152 2.649 2.610 2.649 2.372 2.708 23,971,775 2.6357 -0.74%
2018-09-28 0 19 2.700 2.670 2.700 30,771,180 2.669 2.639 2.669 2.570 2.708 11,624,684 2.6471 -1.10%
2018-08-31 0 23 2.730 2.710 2.730 35,073,240 2.699 2.679 2.699 2.646 2.725 13,082,250 2.6810 1.22%
2018-07-31 0 21 2.720 2.710 2.720 90,956,343 2.666 2.656 2.666 2.597 2.725 33,980,503 2.6767 -1.45%
2018-06-29 0 20 2.760 2.740 2.760 66,903,320 2.705 2.686 2.705 2.597 2.744 25,059,888 2.6697 0.73%
2018-05-31 0 21 2.740 2.720 2.750 149,719,949 2.686 2.666 2.695 2.068 2.744 61,212,054 2.4459 2.62%
2018-04-30 0 19 2.670 2.640 2.670 48,126,810 2.617 2.588 2.617 2.548 2.823 17,730,562 2.7143 -7.29%
2018-03-29 0 21 2.880 2.840 2.880 74,190,738 2.823 2.784 2.823 2.754 3.029 25,453,084 2.9148 -5.88%
2018-02-28 0 18 3.060 3.040 3.060 97,854,460 2.999 2.980 2.999 2.793 3.019 35,301,968 2.7719 6.25%
2018-01-31 0 22 2.880 2.850 2.880 152,568,830 2.823 2.793 2.823 2.705 3.019 54,671,018 2.7907 -4.00%
2017-12-29 0 19 3.000 2.980 3.000 144,264,240 2.941 2.921 2.941 2.911 3.078 47,705,914 3.0240 -3.85%
2017-11-30 0 22 3.120 3.110 3.120 154,704,079 3.058 3.048 3.058 2.646 3.088 54,871,366 2.8194 4.00%
2017-10-31 0 20 3.000 2.980 3.000 76,621,385 2.941 2.921 2.941 2.793 2.990 25,992,786 2.9478 -0.66%
2017-09-29 0 21 3.020 3.000 3.020 71,309,340 2.960 2.941 2.960 2.941 3.019 23,873,362 2.9870 -1.63%
2017-08-31 0 22 3.070 3.060 3.070 58,131,440 3.009 2.999 3.009 2.951 3.028 19,368,635 3.0013 -0.64%
2017-07-31 0 21 3.110 3.090 3.110 121,551,680 3.028 3.009 3.028 2.980 3.145 39,634,972 3.0668 -2.81%
2017-06-30 0 22 3.200 3.180 3.200 99,877,320 3.116 3.097 3.116 3.019 3.175 32,106,627 3.1108 -0.93%
2017-05-31 0 20 3.230 3.210 3.220 96,421,700 3.145 3.126 3.136 3.019 3.223 30,681,264 3.1427 -0.92%
2017-04-28 0 17 3.260 3.250 3.260 73,383,511 3.175 3.165 3.175 3.038 3.184 23,505,152 3.1220 1.24%
2017-03-31 0 23 3.220 3.200 3.220 100,267,989 3.136 3.116 3.136 3.048 3.360 30,861,282 3.2490 -3.30%
2017-02-28 0 20 3.330 3.310 3.330 143,680,260 3.243 3.223 3.243 3.106 3.564 42,604,822 3.3724 -8.26%
2017-01-27 0 19 3.630 3.630 3.650 134,967,724 3.535 3.535 3.554 3.233 3.661 39,390,802 3.4264 8.36%
2016-12-30 0 20 3.350 3.330 3.360 125,482,992 3.262 3.243 3.272 2.980 3.272 40,176,829 3.1233 5.68%
2016-11-30 1 22 3.170 3.160 3.170 245,088,860 3.087 3.077 3.087 2.980 3.408 76,761,180 3.1929 2.92%
2016-10-31 1 19 3.080 3.060 3.100 199,562,835 2.999 2.980 3.019 2.960 3.827 60,297,612 3.3096 -21.23%
2016-09-30 0 21 3.910 3.860 3.910 123,341,270 3.808 3.759 3.808 3.535 3.944 32,533,117 3.7913 -2.01%
2016-08-31 0 22 4.000 3.970 4.000 250,820,785 3.885 3.856 3.885 3.691 4.323 64,995,598 3.8590 1.01%
2016-07-29 0 20 3.960 3.950 3.990 191,771,460 3.847 3.837 3.876 3.361 4.080 49,558,448 3.8696 12.82%
2016-06-30 0 21 3.510 3.500 3.510 66,889,900 3.409 3.400 3.409 2.768 3.409 20,915,664 3.1981 10.03%
2016-05-31 0 21 3.190 3.150 3.210 60,122,670 3.099 3.060 3.118 2.516 3.118 20,586,641 2.9205 17.71%
2016-04-29 0 20 2.710 2.700 2.720 29,307,590 2.632 2.623 2.642 2.535 2.788 11,116,395 2.6364 -3.90%
2016-03-31 0 21 2.820 2.800 2.820 44,792,820 2.739 2.720 2.739 2.477 3.031 16,320,449 2.7446 -4.08%
2016-02-29 0 18 2.940 2.910 2.960 43,965,450 2.856 2.827 2.875 2.671 3.361 14,907,993 2.9491 -14.29%
2016-01-29 0 20 3.430 3.420 3.430 76,135,809 3.332 3.322 3.332 3.099 3.915 22,445,127 3.3921 -16.55%
2015-12-31 0 22 4.110 4.070 4.120 119,862,846 3.992 3.953 4.002 3.312 4.225 32,161,157 3.7269 18.10%
2015-11-30 0 21 6.960 6.800 6.900 159,483,063 3.380 3.303 3.351 2.768 3.876 48,294,960 3.3023 16.39%
2015-10-30 0 20 5.980 5.980 6.030 89,815,771 2.904 2.904 2.929 2.628 3.157 30,876,358 2.9089 2.22%
2015-09-30 0 20 5.850 5.770 5.850 64,553,700 2.841 2.802 2.841 2.501 4.269 20,657,675 3.1249 6.75%
2015-08-31 0 21 5.480 5.370 5.490 80,240,145 2.662 2.608 2.666 2.574 4.439 23,295,199 3.4445 -39.04%
2015-07-31 0 22 8.990 8.900 8.990 198,481,225 4.366 4.323 4.366 3.400 5.624 42,412,845 4.6797 -20.86%
2015-06-30 0 22 11.36 11.34 11.36 516,188,515 5.517 5.508 5.517 3.769 6.071 103,156,601 5.0039 26.93%
2015-05-29 0 19 8.950 8.910 8.950 376,199,800 4.347 4.327 4.347 2.647 4.561 104,079,021 3.6146 61.84%
2015-04-30 0 19 5.530 5.530 5.550 523,743,960 2.686 2.686 2.696 1.773 3.084 210,655,576 2.4863 49.06%
2015-03-31 0 14 3.710 3.710 3.760 613,312,770 1.802 1.802 1.826 1.603 2.258 331,642,883 1.8493

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top