Jisheng Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08133  2015-04-30    
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 0.310 0.310 0.325 414,241 0.310 0.310 0.325 0.295 0.350 1,310,400 0.3161 -8.82%
2025-11-28 0 20 0.340 0.330 0.390 187,140 0.340 0.330 0.390 0.320 0.400 548,000 0.3415 0.00%
2025-10-31 0 20 0.340 0.340 0.385 198,077 0.340 0.340 0.385 0.335 0.410 547,600 0.3617 -17.07%
2025-09-30 0 22 0.410 0.410 0.440 1,259,382 0.410 0.410 0.440 0.365 0.480 2,986,869 0.4216 2.50%
2025-08-29 0 21 0.400 0.400 0.415 676,695 0.400 0.400 0.415 0.330 0.445 1,786,000 0.3789 9.59%
2025-07-31 0 22 0.365 0.335 0.365 121,593 0.365 0.335 0.365 0.290 0.380 368,850 0.3297 12.31%
2025-06-30 0 21 0.325 0.280 0.325 77,205 0.325 0.280 0.325 0.300 0.380 231,550 0.3334 -2.99%
2025-05-30 0 20 0.335 0.315 0.365 73,318 0.335 0.315 0.365 0.315 0.350 222,250 0.3299 1.52%
2025-04-30 0 19 0.330 0.330 0.350 88,550 0.330 0.330 0.350 0.310 0.390 256,000 0.3459 -8.33%
2025-03-31 0 21 0.360 0.345 0.395 511,308 0.360 0.345 0.395 0.330 0.400 1,305,850 0.3916 7.46%
2025-02-28 0 20 0.335 0.320 0.380 274,220 0.335 0.320 0.380 0.300 0.470 712,950 0.3846 -18.29%
2025-01-28 0 19 0.410 0.330 - 168,680 0.410 0.330 - 0.315 0.420 456,000 0.3699 1.23%
2024-12-31 0 20 0.405 0.320 0.430 269,032 0.405 0.320 0.430 0.300 0.430 717,100 0.3752 9.46%
2024-11-29 0 21 0.370 0.320 0.370 12,332 0.370 0.320 0.370 0.330 0.400 31,800 0.3878 0.00%
2024-10-31 0 21 0.370 0.305 0.390 45,530 0.370 0.305 0.390 0.305 0.390 132,300 0.3441 2.78%
2024-09-30 0 19 0.360 0.310 0.360 77,030 0.360 0.310 0.360 0.250 0.365 248,000 0.3106 16.13%
2024-08-30 0 22 0.310 0.280 0.310 1,817,532 0.310 0.280 0.310 0.250 0.480 4,622,800 0.3932 -33.33%
2024-07-31 0 22 0.465 0.450 0.475 2,399,040 0.465 0.450 0.475 0.440 0.530 4,710,250 0.5093 -12.26%
2024-06-28 0 19 0.530 0.490 0.540 1,734,857 0.530 0.490 0.540 0.465 0.550 3,328,650 0.5212 1.92%
2024-05-31 0 21 0.520 0.495 0.540 2,949,320 0.520 0.495 0.540 0.485 0.600 5,454,000 0.5408 -8.77%
2024-04-30 0 20 0.570 0.510 0.570 1,790,881 0.570 0.510 0.570 0.495 0.580 3,370,350 0.5314 0.00%
2024-03-28 0 20 0.570 0.530 0.580 5,434,574 0.570 0.530 0.580 0.485 0.590 9,801,818 0.5544 9.62%
2024-02-29 0 19 0.520 0.465 0.520 1,113,140 0.520 0.465 0.520 0.475 0.580 2,018,000 0.5516 -8.77%
2024-01-31 0 22 0.570 0.540 0.580 2,848,238 0.570 0.540 0.580 0.530 0.830 4,422,200 0.6441 -22.97%
2023-12-29 0 19 0.740 0.680 0.740 2,388,240 0.740 0.680 0.740 0.640 1.070 2,948,750 0.8099 -7.50%
2023-11-30 0 22 0.800 0.790 0.830 3,155,180 0.800 0.790 0.830 0.770 0.960 3,719,737 0.8482 -6.98%
2023-10-31 0 20 0.860 0.810 0.860 2,382,184 0.860 0.810 0.860 0.570 0.880 3,215,964 0.7407 32.31%
2023-09-29 0 19 0.650 0.560 0.650 3,513,602 0.650 0.560 0.650 0.510 5.000 5,207,917 0.6747 -8.45%
2023-08-31 0 23 0.710 0.690 0.720 4,072,464 0.710 0.690 0.720 0.650 1.050 4,787,221 0.8507 -29.00%
2023-07-31 0 20 1.000 0.840 1.250 2,779,077 1.000 0.840 1.250 0.930 1.280 2,403,170 1.1564 -7.75%
2023-06-30 0 21 0.128 0.114 0.128 10,011,396 1.084 0.965 1.084 0.669 1.109 11,744,686 0.8524 36.17%
2023-05-31 0 21 0.094 0.090 0.101 14,657,940 0.796 0.762 0.855 0.771 1.702 12,815,777 1.1437 -46.29%
2023-04-28 0 17 0.175 0.165 0.175 5,142,280 1.482 1.397 1.482 1.346 1.567 3,449,266 1.4908 3.55%
2023-03-31 0 23 0.169 0.169 0.190 10,869,672 1.431 1.431 1.609 1.042 2.117 7,767,934 1.3993 -33.73%
2023-02-28 0 20 0.255 0.250 0.255 8,623,500 2.159 2.117 2.159 2.117 3.133 3,921,606 2.1990 -5.56%
2023-01-31 0 18 0.270 0.260 0.285 11,568,850 2.286 2.202 2.414 2.117 3.303 4,990,631 2.3181 -6.90%
2022-12-30 0 20 0.290 0.280 0.310 5,869,265 2.456 2.371 2.625 2.286 2.795 2,374,691 2.4716 -4.92%
2022-11-30 0 22 0.305 0.305 0.315 12,393,077 2.583 2.583 2.668 2.058 2.964 5,194,586 2.3858 -10.29%
2022-10-31 0 20 0.340 0.295 0.340 19,706,820 2.879 2.498 2.879 2.498 3.811 5,994,295 3.2876 -11.69%
2022-09-30 0 21 0.385 0.330 0.385 23,082,087 3.260 2.795 3.260 1.905 3.895 7,384,452 3.1258 37.50%
2022-08-31 0 23 0.280 0.255 0.280 20,109,065 2.371 2.159 2.371 2.117 2.752 8,279,496 2.4288 3.70%
2022-07-29 0 20 0.270 0.260 0.270 12,369,699 2.286 2.202 2.286 0.999 2.414 8,549,917 1.4468 91.49%
2022-06-30 0 21 0.141 0.142 0.148 2,870,442 1.194 1.203 1.253 1.101 1.948 1,862,579 1.5411 -0.70%
2022-05-31 0 20 0.142 0.130 0.142 194,727 1.203 1.101 1.203 1.033 1.262 162,898 1.1954 -7.79%
2022-04-29 0 18 0.154 0.133 0.154 716,053 1.304 1.126 1.304 1.101 1.761 478,835 1.4954 2.67%
2022-03-31 0 23 0.150 - 0.170 374,895 1.270 - 1.440 1.203 1.524 275,493 1.3608 -16.67%
2022-02-28 0 17 0.180 0.174 0.182 448,607 1.524 1.474 1.541 1.482 1.914 270,828 1.6564 -18.18%
2022-01-31 0 21 0.220 0.206 0.236 3,259,524 1.863 1.745 1.999 1.533 2.083 1,787,765 1.8232 -4.35%
2021-12-31 0 22 0.230 0.214 0.230 865,646 1.948 1.812 1.948 1.702 1.965 484,787 1.7856 -0.75%
2021-11-30 0 22 0.240 0.220 0.240 2,897,337 1.963 1.799 1.963 1.717 3.762 1,097,517 2.6399 -40.00%
2021-10-29 0 18 0.010 0.010 0.011 3,532,812 3.271 3.271 3.598 3.271 3.925 1,027,695 3.4376 -16.67%
2021-09-30 0 21 0.012 0.011 0.012 5,375,460 3.925 3.598 3.925 3.598 5.233 1,331,303 4.0377 -20.00%
2021-08-31 0 22 0.015 0.014 0.015 41,580,800 4.906 4.579 4.906 3.271 9.159 6,413,711 6.4831 36.36%
2021-07-30 0 21 0.011 0.010 0.011 1,828,140 3.598 3.271 3.598 3.271 3.925 522,971 3.4957 -8.33%
2021-06-30 0 21 0.012 0.011 0.012 1,838,000 3.925 3.598 3.925 3.598 4.252 471,181 3.9008 -7.69%
2021-05-31 0 20 0.013 0.012 0.013 5,994,880 4.252 3.925 4.252 3.598 4.906 1,520,730 3.9421 -7.14%
2021-04-30 0 19 0.014 0.012 0.014 40,137,240 4.579 3.925 4.579 3.271 14.07 5,173,452 7.7583 -62.16%
2021-03-31 0 23 0.037 0.033 0.037 14,018,500 12.10 10.79 12.10 3.925 12.43 2,087,663 6.7149 164.29%
2021-02-26 0 18 0.014 0.014 0.015 1,848,460 4.579 4.579 4.906 3.271 5.233 446,050 4.1441 27.27%
2021-01-29 0 20 0.011 0.010 0.011 2,879,240 3.598 3.271 3.598 3.271 6.542 673,142 4.2773 -8.33%
2020-12-31 0 22 0.012 0.011 0.012 339,120 3.925 3.598 3.925 3.598 4.252 87,437 3.8785 0.00%
2020-11-30 0 21 0.012 0.011 0.013 2,048,300 3.925 3.598 4.252 3.598 5.561 465,128 4.4037 -25.00%
2020-10-30 0 18 0.016 0.014 0.016 5,243,140 5.233 4.579 5.233 3.271 7.850 1,124,145 4.6641 -15.79%
2020-09-30 0 22 0.019 0.019 0.022 9,040,380 6.215 6.215 7.196 5.888 15.70 897,849 10.069 -60.42%
2020-08-31 0 21 0.048 0.045 0.048 33,258,060 15.70 14.72 15.70 10.79 17.99 2,182,988 15.235 33.33%
2020-07-31 0 22 0.036 0.034 0.036 14,343,820 11.78 11.12 11.78 6.215 11.78 1,692,302 8.4759 56.52%
2020-06-30 0 21 0.023 0.020 0.023 14,517,600 7.523 6.542 7.523 3.925 8.177 2,703,145 5.3706 53.33%
2020-05-29 0 20 0.015 0.012 0.015 1,248,780 4.906 3.925 4.906 4.252 5.888 254,790 4.9012 -6.25%
2020-04-29 0 19 0.016 0.012 0.016 4,816,470 5.233 3.925 5.233 4.252 6.215 874,812 5.5057 -11.11%
2020-03-31 0 22 0.018 0.015 0.018 4,250,000 5.888 4.906 5.888 3.925 6.542 737,283 5.7644 5.88%
2020-02-28 0 20 0.017 0.014 0.017 1,820,200 5.561 4.579 5.561 5.233 8.832 312,327 5.8279 -22.73%
2020-01-31 0 20 0.022 0.020 0.022 25,421,980 7.196 6.542 7.196 5.888 9.813 2,783,490 9.1331 -4.35%
2019-12-31 0 20 0.023 0.022 0.023 7,161,900 7.523 7.196 7.523 6.542 12.76 816,343 8.7732 -4.17%
2019-11-29 0 21 0.024 0.021 0.026 93,980 7.850 6.869 8.504 6.215 7.850 14,247 6.5966 4.35%
2019-10-31 0 21 0.023 0.022 0.028 222,300 7.523 7.196 9.159 6.215 11.12 28,127 7.9036 0.00%
2019-09-30 0 21 0.023 0.023 0.026 118,880 7.523 7.523 8.504 7.523 11.45 14,186 8.3803 -17.86%
2019-08-30 0 22 0.028 0.026 0.031 129,200 9.159 8.504 10.14 7.850 11.12 14,491 8.9157 -30.00%
2019-07-31 0 22 0.040 0.026 0.040 16,360 13.08 8.504 13.08 9.486 14.07 1,529 10.702 8.11%
2019-06-28 0 19 0.037 0.032 0.037 1,537,980 12.10 10.47 12.10 8.504 14.07 127,762 12.038 0.00%
2019-05-31 0 21 0.037 0.028 0.037 262,960 12.10 9.159 12.10 6.869 15.70 24,764 10.619 -5.13%
2019-04-30 0 19 0.039 0.031 0.040 2,267,980 12.76 10.14 13.08 8.832 14.39 206,547 10.980 11.43%
2019-03-29 0 21 0.035 0.025 0.036 740,980 11.45 8.177 11.78 9.159 15.05 60,228 12.303 -22.22%
2019-02-28 0 17 0.045 0.041 0.046 202,820 14.72 13.41 15.05 11.12 16.35 14,369 14.115 21.62%
2019-01-31 0 22 0.037 0.030 0.037 1,590,980 12.10 9.813 12.10 8.504 16.03 124,307 12.799 -13.95%
2018-12-31 0 19 0.043 0.038 0.043 25,198,460 14.07 12.43 14.07 9.813 22.90 1,836,664 13.720 -35.82%
2018-11-30 0 22 0.067 0.065 0.068 27,828,200 21.92 21.26 22.24 21.59 39.91 913,318 30.469 -42.24%
2018-10-31 0 21 0.116 0.111 0.116 5,669,300 37.94 36.31 37.94 36.31 43.83 138,676 40.882 -12.78%
2018-09-28 0 19 0.133 0.120 0.133 42,896,860 43.50 39.25 43.50 36.31 46.12 946,825 45.306 -7.64%
2018-08-31 0 23 0.144 0.123 0.148 19,333,260 47.10 40.23 48.41 45.14 53.97 380,137 50.859 -8.86%
2018-07-31 0 21 0.158 0.151 0.159 22,643,340 51.68 49.39 52.01 45.47 55.61 435,044 52.048 -1.25%
2018-06-29 0 20 0.160 0.145 0.160 9,297,420 52.33 47.43 52.33 46.45 60.84 173,467 53.597 -8.05%
2018-05-31 0 21 0.174 0.160 0.174 26,343,620 56.91 52.33 56.91 46.77 60.51 452,471 58.222 -2.79%
2018-04-30 0 19 0.179 0.143 0.180 23,352,020 58.55 46.77 58.88 43.18 63.13 404,839 57.682 7.83%
2018-03-29 0 21 0.166 0.155 0.166 37,330,700 54.30 50.70 54.30 43.18 65.42 696,077 53.630 -12.63%
2018-02-28 0 18 0.190 0.190 0.194 66,891,000 62.15 62.15 63.46 62.15 81.45 984,491 67.945 -17.03%
2018-01-31 0 22 0.229 0.225 0.229 163,293,220 74.90 73.60 74.90 71.63 86.68 2,013,611 81.095 -10.20%
2017-12-29 0 19 0.255 0.250 0.255 212,219,800 83.41 81.77 83.41 81.77 119.4 2,219,430 95.619 -15.00%
2017-11-30 0 22 0.300 0.290 0.300 234,341,100 98.13 94.86 98.13 91.59 129.2 2,285,894 102.52 -25.00%
2017-10-31 0 20 0.400 0.375 0.390 232,454,700 130.8 122.7 127.6 88.32 130.8 2,349,729 98.928 33.33%
2017-09-29 0 21 0.300 0.290 0.300 152,599,700 98.13 94.86 98.13 83.41 107.9 1,687,563 90.426 11.11%
2017-08-31 0 22 0.270 0.260 0.270 118,812,400 88.32 85.04 88.32 86.68 112.8 1,223,780 97.086 -14.29%
2017-07-31 0 21 0.315 0.320 0.335 146,816,900 103.0 104.7 109.6 99.76 135.7 1,253,405 117.13 -25.00%
2017-06-30 0 22 0.420 0.405 0.430 245,220,900 137.4 132.5 140.6 114.5 140.6 1,926,791 127.27 5.00%
2017-05-31 0 20 0.400 0.395 0.405 187,782,700 130.8 129.2 132.5 106.3 139.0 1,544,882 121.55 12.68%
2017-04-28 0 17 0.355 0.350 0.355 269,262,750 116.1 114.5 116.1 86.68 119.4 2,712,164 99.280 31.48%
2017-03-31 0 23 0.270 0.265 0.275 171,767,800 88.32 86.68 89.95 83.41 129.2 1,760,845 97.549 -28.00%
2017-02-28 0 20 0.375 0.375 0.380 259,698,304 122.7 122.7 124.3 94.86 183.2 1,807,180 143.70 -31.82%
2017-01-27 0 19 0.550 0.540 0.550 472,368,550 179.9 176.6 179.9 124.3 206.1 2,753,376 171.56 42.86%
2016-12-30 0 20 0.385 0.375 0.385 315,780,300 125.9 122.7 125.9 119.4 139.0 2,446,827 129.06 -9.41%
2016-11-30 0 22 0.425 0.415 0.425 427,928,400 139.0 135.7 139.0 116.1 148.8 3,264,759 131.08 8.97%
2016-10-31 0 19 0.390 0.385 0.390 179,631,200 127.6 125.9 127.6 117.8 163.5 1,246,985 144.05 -13.33%
2016-09-30 0 21 0.450 0.450 0.455 231,738,600 147.2 147.2 148.8 132.5 170.1 1,513,759 153.09 1.12%
2016-08-31 0 22 0.445 0.445 0.460 73,070,300 145.6 145.6 150.5 114.5 147.2 563,081 129.77 18.67%
2016-07-29 0 20 0.375 0.305 0.400 65,158,700 122.7 99.76 130.8 107.9 130.8 537,340 121.26 13.64%
2016-06-30 0 21 1.650 1.650 1.680 48,966,400 107.9 107.9 109.9 98.78 129.5 427,096 114.65 0.00%
2016-05-31 0 21 1.650 1.510 1.650 17,837,400 107.9 98.78 107.9 89.62 107.9 166,925 106.86 3.12%
2016-04-29 0 20 1.600 1.420 1.600 15,068,600 104.7 92.89 104.7 101.4 114.5 138,493 108.80 -8.57%
2016-03-31 0 21 1.750 1.580 1.830 9,859,000 114.5 103.4 119.7 104.0 123.0 87,437 112.76 -1.69%
2016-02-29 0 18 1.780 1.620 1.780 44,621,600 116.4 106.0 116.4 110.6 130.2 375,734 118.76 -6.32%
2016-01-29 0 20 1.900 1.730 2.030 112,769,400 124.3 113.2 132.8 111.9 137.4 903,413 124.83 0.00%
2015-12-31 0 22 1.900 1.800 2.000 129,865,400 124.3 117.8 130.8 94.86 124.3 1,201,799 108.06 0.53%
2015-11-30 0 21 1.890 1.500 1.890 36,888,400 123.6 98.13 123.6 66.07 124.3 407,835 90.449 80.00%
2015-10-30 0 20 1.050 1.000 1.060 18,801,400 68.69 65.42 69.34 64.76 83.08 281,571 66.773 -17.97%
2015-09-30 0 20 1.280 1.060 1.280 64,702,800 83.74 69.34 83.74 65.42 83.74 946,520 68.359 24.27%
2015-08-31 0 21 1.030 1.030 1.190 9,074,000 67.38 67.38 77.85 52.99 98.13 136,658 66.399 -31.33%
2015-07-31 0 22 1.500 1.450 1.700 71,886,400 98.13 94.86 111.2 98.13 140.7 649,051 110.76 -31.51%
2015-06-30 0 22 2.190 2.180 2.350 62,525,822 143.3 142.6 153.7 130.8 157.0 423,121 147.77 -3.10%
2015-05-29 0 19 2.260 2.140 2.260 120,491,155 147.8 140.0 147.8 130.8 196.3 741,181 162.57 6.10%
2015-04-30 0 1 2.130 2.140 2.150 46,849,600 139.3 140.0 140.7 130.8 143.9 343,939 136.21

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top