Golden Throat Holdings Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06896  2015-07-15    
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 3.090 3.080 3.110 52,194,545 3.090 3.080 3.110 3.040 3.410 16,376,000 3.1873 -9.12%
2025-11-28 0 20 3.400 3.400 3.410 36,616,325 3.400 3.400 3.410 3.360 3.500 10,678,100 3.4291 -0.87%
2025-10-31 0 20 3.430 3.430 3.440 65,271,109 3.430 3.430 3.440 3.340 3.700 18,639,784 3.5017 0.00%
2025-09-30 0 22 3.430 3.430 3.450 84,716,223 3.430 3.430 3.450 3.420 3.680 24,270,303 3.4905 -3.65%
2025-08-29 0 21 3.560 3.560 3.570 181,322,022 3.560 3.560 3.570 3.510 5.150 47,680,250 3.8029 -24.42%
2025-07-31 0 22 4.710 4.650 4.710 109,354,351 4.710 4.650 4.710 4.220 5.070 23,726,600 4.6089 7.29%
2025-06-30 0 21 4.390 4.360 4.390 108,937,414 4.390 4.360 4.390 4.170 4.963 23,835,109 4.5705 -9.40%
2025-05-30 0 20 5.370 5.350 5.370 76,964,801 4.846 4.828 4.846 3.781 5.098 16,732,642 4.5997 25.76%
2025-04-30 0 19 4.270 4.250 4.280 33,790,169 3.853 3.835 3.862 3.429 3.925 9,074,923 3.7235 4.91%
2025-03-31 0 21 4.070 4.050 4.070 28,401,864 3.673 3.654 3.673 2.851 3.871 8,557,271 3.3190 27.59%
2025-02-28 0 20 3.190 3.160 3.190 5,149,620 2.878 2.851 2.878 2.842 3.005 1,780,918 2.8916 -3.33%
2025-01-28 0 19 3.300 3.150 3.300 8,959,605 2.978 2.842 2.978 2.788 3.059 3,145,143 2.8487 1.85%
2024-12-31 0 20 3.240 3.240 3.250 12,144,540 2.924 2.924 2.933 2.770 2.951 4,330,390 2.8045 4.18%
2024-11-29 0 21 3.110 3.110 3.120 16,073,740 2.806 2.806 2.815 2.734 2.978 5,633,108 2.8534 -2.81%
2024-10-31 0 21 3.200 3.170 3.200 17,991,625 2.888 2.860 2.888 2.743 3.032 6,221,625 2.8918 0.00%
2024-09-30 0 19 3.200 3.190 3.200 8,793,635 2.888 2.878 2.888 2.707 2.906 3,134,061 2.8058 2.24%
2024-08-30 0 22 3.130 3.100 3.130 11,641,113 2.824 2.797 2.824 2.617 2.906 4,134,212 2.8158 -0.63%
2024-07-31 0 22 3.150 3.110 3.190 5,412,410 2.842 2.806 2.878 2.725 2.951 1,913,351 2.8288 3.28%
2024-06-28 0 19 3.050 3.040 3.050 10,231,720 2.752 2.743 2.752 2.617 3.095 3,483,923 2.9368 -2.41%
2024-05-31 0 21 3.690 3.680 3.690 8,128,145 2.820 2.812 2.820 2.744 3.019 2,862,359 2.8397 -0.81%
2024-04-30 0 20 3.720 3.700 3.720 5,795,055 2.843 2.828 2.843 2.759 2.996 2,013,138 2.8786 3.33%
2024-03-28 0 20 3.600 3.580 3.640 13,145,388 2.751 2.736 2.782 2.606 3.042 4,619,160 2.8458 -0.83%
2024-02-29 0 19 3.630 3.620 3.690 29,989,990 2.774 2.767 2.820 2.468 3.126 11,270,169 2.6610 0.83%
2024-01-31 0 22 3.600 3.580 3.610 16,335,710 2.751 2.736 2.759 2.407 2.767 6,201,014 2.6344 7.46%
2023-12-29 0 19 3.350 3.320 3.350 15,780,975 2.560 2.537 2.560 2.071 2.812 6,430,656 2.4540 17.96%
2023-11-30 0 22 2.840 2.760 2.880 8,733,320 2.170 2.109 2.201 2.056 2.201 4,076,653 2.1423 5.58%
2023-10-31 0 20 2.690 2.660 2.700 2,861,745 2.056 2.033 2.063 1.949 2.063 1,425,618 2.0074 2.28%
2023-09-29 0 19 2.630 2.630 2.690 5,825,425 2.010 2.010 2.056 1.918 2.071 2,905,539 2.0049 3.54%
2023-08-31 0 23 2.540 2.540 2.580 15,374,370 1.941 1.941 1.972 1.857 2.063 7,896,184 1.9471 -3.79%
2023-07-31 0 20 2.640 2.620 2.650 9,957,040 2.018 2.002 2.025 1.895 2.125 4,872,225 2.0436 1.54%
2023-06-30 0 21 2.600 2.520 2.690 12,115,095 1.987 1.926 2.056 1.718 2.125 6,447,195 1.8791 13.88%
2023-05-31 0 21 2.620 2.610 2.620 7,073,980 1.745 1.738 1.745 1.718 1.878 3,867,281 1.8292 -3.32%
2023-04-28 0 17 2.710 2.710 2.730 6,048,585 1.805 1.805 1.818 1.771 1.891 3,309,450 1.8277 -4.91%
2023-03-31 0 23 2.850 2.840 2.850 29,398,470 1.898 1.891 1.898 1.419 1.938 16,969,938 1.7324 26.67%
2023-02-28 0 20 2.250 2.240 2.250 10,809,280 1.498 1.492 1.498 1.385 1.558 7,297,607 1.4812 7.66%
2023-01-31 0 18 2.090 2.090 2.100 5,722,390 1.392 1.392 1.399 1.245 1.432 4,238,168 1.3502 9.42%
2022-12-30 0 20 1.910 1.910 1.960 22,289,690 1.272 1.272 1.305 1.059 1.732 14,795,672 1.5065 11.05%
2022-11-30 0 22 1.720 1.640 1.790 1,268,825 1.145 1.092 1.192 0.966 1.199 1,169,719 1.0847 4.24%
2022-10-31 0 20 1.650 1.460 1.650 3,616,815 1.099 0.972 1.099 0.932 1.099 3,569,220 1.0133 5.10%
2022-09-30 0 21 1.570 1.550 1.580 959,960 1.046 1.032 1.052 1.032 1.205 854,391 1.1236 -12.29%
2022-08-31 0 23 1.790 1.730 1.790 1,811,685 1.192 1.152 1.192 1.145 1.339 1,482,796 1.2218 -9.60%
2022-07-29 0 20 1.980 1.900 1.980 4,186,545 1.319 1.265 1.319 1.292 1.452 3,047,426 1.3738 -2.94%
2022-06-30 0 21 2.040 1.960 2.100 9,332,265 1.359 1.305 1.399 1.072 1.465 7,248,806 1.2874 23.64%
2022-05-31 0 20 1.650 1.650 1.690 4,652,940 1.099 1.099 1.125 1.068 1.132 4,236,227 1.0984 2.87%
2022-04-29 0 18 1.780 1.760 1.780 11,344,765 1.068 1.056 1.068 1.038 1.170 10,270,678 1.1046 -0.56%
2022-03-31 0 23 1.790 1.770 1.800 16,519,105 1.074 1.062 1.080 0.810 1.092 17,305,263 0.9546 9.15%
2022-02-28 0 17 1.640 1.600 1.640 10,135,350 0.984 0.960 0.984 0.852 1.026 10,637,280 0.9528 12.33%
2022-01-31 0 21 1.460 1.460 1.470 7,433,635 0.876 0.876 0.882 0.876 0.966 7,974,419 0.9322 -7.59%
2021-12-31 0 22 1.580 1.580 1.590 110,239,494 0.948 0.948 0.954 0.894 1.314 111,840,158 0.9857 -38.52%
2021-11-30 0 22 2.570 2.570 2.580 139,312,066 1.542 1.542 1.548 1.524 1.644 86,860,133 1.6039 -4.46%
2021-10-29 0 18 2.690 2.680 2.690 27,188,270 1.614 1.608 1.614 1.566 1.620 17,006,150 1.5987 2.67%
2021-09-30 0 21 2.620 2.610 2.620 29,422,170 1.572 1.566 1.572 1.542 1.584 18,809,163 1.5642 0.00%
2021-08-31 6 22 2.620 2.620 2.630 44,781,467 1.572 1.572 1.578 1.020 1.590 29,536,010 1.5162 43.17%
2021-07-30 0 21 1.830 1.810 1.830 8,140,820 1.098 1.086 1.098 0.978 1.248 7,326,200 1.1112 5.17%
2021-06-30 0 21 1.740 1.740 1.750 4,003,135 1.044 1.044 1.050 0.986 1.098 3,866,170 1.0354 1.73%
2021-05-31 0 20 1.770 1.670 1.800 6,613,135 1.026 0.968 1.044 0.957 1.125 6,346,161 1.0421 -1.12%
2021-04-30 0 19 1.790 1.770 1.800 5,657,250 1.038 1.026 1.044 0.910 1.044 5,664,983 0.9986 12.58%
2021-03-31 0 23 1.590 1.600 1.640 4,359,775 0.922 0.928 0.951 0.841 1.021 4,560,441 0.9560 0.63%
2021-02-26 0 18 1.580 1.570 1.580 5,333,931 0.916 0.910 0.916 0.800 0.939 6,178,885 0.8633 12.06%
2021-01-29 0 20 1.410 1.400 1.480 3,034,755 0.818 0.812 0.858 0.754 0.864 3,772,344 0.8045 6.02%
2020-12-31 0 22 1.330 1.320 1.390 2,045,050 0.771 0.765 0.806 0.765 0.852 2,491,903 0.8207 -10.74%
2020-11-30 0 21 1.490 1.480 1.510 1,587,030 0.864 0.858 0.876 0.812 0.887 1,856,425 0.8549 4.20%
2020-10-30 0 18 1.430 1.430 1.500 2,002,035 0.829 0.829 0.870 0.806 0.910 2,281,514 0.8775 -10.06%
2020-09-30 0 22 1.590 1.530 1.600 7,850,100 0.922 0.887 0.928 0.847 0.974 8,819,094 0.8901 -5.92%
2020-08-31 0 21 1.690 1.670 1.710 9,792,637 0.980 0.968 0.992 0.864 1.032 10,437,609 0.9382 9.03%
2020-07-31 0 22 1.550 1.530 1.570 9,081,685 0.899 0.887 0.910 0.852 0.957 10,052,974 0.9034 6.16%
2020-06-30 0 21 1.460 1.460 1.470 26,121,530 0.847 0.847 0.852 0.714 0.858 33,235,604 0.7860 5.28%
2020-05-29 0 20 1.510 1.500 1.520 15,481,770 0.804 0.799 0.809 0.735 0.820 19,909,260 0.7776 -0.66%
2020-04-29 0 19 1.520 1.500 1.520 10,477,775 0.809 0.799 0.809 0.762 0.889 12,988,668 0.8067 -7.32%
2020-03-31 0 22 1.640 1.640 1.650 24,483,812 0.873 0.873 0.879 0.628 0.911 32,482,936 0.7537 32.26%
2020-02-28 0 20 1.240 1.230 1.240 19,818,910 0.660 0.655 0.660 0.612 0.751 29,897,221 0.6629 7.83%
2020-01-31 0 20 1.150 1.130 1.150 32,314,340 0.612 0.602 0.612 0.586 0.676 51,353,779 0.6292 -3.36%
2019-12-31 0 20 1.190 1.180 1.200 8,633,270 0.634 0.628 0.639 0.612 0.660 13,533,227 0.6379 -1.65%
2019-11-29 0 21 1.210 1.190 1.210 10,744,983 0.644 0.634 0.644 0.628 0.879 15,312,282 0.7017 -23.90%
2019-10-31 0 21 1.590 1.560 1.600 19,645,900 0.847 0.831 0.852 0.793 0.969 21,238,735 0.9250 -15.43%
2019-09-30 0 21 1.880 1.790 1.880 11,814,840 1.001 0.953 1.001 0.905 1.028 12,016,144 0.9832 0.53%
2019-08-30 0 22 1.870 1.860 1.890 52,801,915 0.996 0.991 1.007 0.905 1.278 48,539,872 1.0878 -9.22%
2019-07-31 0 22 2.060 2.040 2.070 22,831,561 1.097 1.086 1.102 0.985 1.145 21,271,168 1.0734 8.42%
2019-06-28 0 19 1.900 1.860 1.900 71,519,755 1.012 0.991 1.012 0.692 1.214 71,636,719 0.9984 40.74%
2019-05-31 0 21 1.350 1.340 1.360 24,016,764 0.719 0.714 0.724 0.678 0.796 32,771,809 0.7328 3.78%
2019-04-30 0 19 1.410 1.400 1.410 36,230,300 0.693 0.688 0.693 0.678 0.816 49,959,074 0.7252 -6.62%
2019-03-29 0 21 1.510 1.510 1.520 42,541,213 0.742 0.742 0.747 0.575 0.776 59,255,011 0.7179 25.83%
2019-02-28 0 17 1.200 1.200 1.210 7,736,642 0.590 0.590 0.594 0.560 0.634 13,266,472 0.5832 2.56%
2019-01-31 0 22 1.170 1.170 1.230 6,709,827 0.575 0.575 0.604 0.560 0.688 10,946,544 0.6130 -7.14%
2018-12-31 0 19 1.260 1.210 1.260 6,934,699 0.619 0.594 0.619 0.491 0.644 12,154,845 0.5705 21.15%
2018-11-30 0 22 1.040 1.040 1.050 3,069,390 0.511 0.511 0.516 0.486 0.540 6,054,196 0.5070 4.00%
2018-10-31 0 21 1.000 0.980 1.010 7,467,460 0.491 0.481 0.496 0.452 0.511 15,440,363 0.4836 -1.96%
2018-09-28 0 19 1.020 1.010 1.020 11,189,065 0.501 0.496 0.501 0.477 0.609 21,894,431 0.5110 -14.29%
2018-08-31 0 23 1.190 1.190 1.200 21,879,650 0.585 0.585 0.590 0.550 0.742 34,413,875 0.6358 -9.16%
2018-07-31 0 21 1.310 1.310 1.320 6,429,953 0.644 0.644 0.649 0.639 0.752 9,222,963 0.6972 -15.48%
2018-06-29 0 20 1.550 1.500 1.550 6,207,609 0.762 0.737 0.762 0.703 0.845 7,901,176 0.7857 1.97%
2018-05-31 0 21 1.520 1.510 1.520 7,426,641 0.747 0.742 0.747 0.737 0.829 9,607,250 0.7730 -7.21%
2018-04-30 0 19 1.700 1.700 1.720 6,870,152 0.805 0.805 0.814 0.776 0.881 8,327,735 0.8250 -2.30%
2018-03-29 0 21 1.740 1.680 1.740 10,976,826 0.824 0.795 0.824 0.767 0.900 12,900,434 0.8509 -1.69%
2018-02-28 0 18 1.770 1.760 1.770 6,722,823 0.838 0.833 0.838 0.762 0.857 8,359,775 0.8042 -1.67%
2018-01-31 0 22 1.800 1.790 1.810 16,657,647 0.852 0.847 0.857 0.838 0.928 18,921,987 0.8803 -7.22%
2017-12-29 0 19 1.940 1.930 1.940 8,972,872 0.918 0.914 0.918 0.876 0.928 10,065,548 0.8914 3.71%
2017-11-30 0 22 1.930 1.930 1.940 11,479,968 0.886 0.886 0.890 0.876 1.010 12,251,456 0.9370 -10.65%
2017-10-31 0 20 2.160 2.160 2.200 16,421,308 0.991 0.991 1.010 0.918 1.046 16,892,783 0.9721 2.86%
2017-09-29 0 21 2.100 2.090 2.150 10,185,239 0.964 0.959 0.987 0.927 1.055 10,394,231 0.9799 0.96%
2017-08-31 0 22 2.080 2.050 2.080 27,319,239 0.954 0.941 0.954 0.932 1.248 25,148,083 1.0863 -22.68%
2017-07-31 0 21 2.690 2.690 2.700 89,915,355 1.234 1.234 1.239 0.932 1.322 76,511,051 1.1752 29.95%
2017-06-30 0 22 2.070 2.070 2.100 38,091,056 0.950 0.950 0.964 0.916 1.083 38,273,841 0.9952 -1.14%
2017-05-31 0 20 2.150 2.110 2.190 63,900,650 0.961 0.943 0.979 0.880 1.135 64,477,487 0.9911 -15.35%
2017-04-28 0 17 2.540 2.540 2.550 40,253,645 1.135 1.135 1.140 1.077 1.283 34,271,041 1.1746 -11.81%
2017-03-31 0 23 2.880 2.880 2.890 56,255,182 1.287 1.287 1.292 1.260 1.435 41,432,472 1.3578 -8.57%
2017-02-28 0 20 3.150 3.140 3.150 50,284,910 1.408 1.403 1.408 1.368 1.519 34,363,901 1.4633 1.29%
2017-01-27 0 19 3.110 3.110 3.130 42,410,995 1.390 1.390 1.399 1.316 1.527 29,860,256 1.4203 5.60%
2016-12-30 0 20 3.000 2.980 3.000 45,579,126 1.316 1.307 1.316 1.299 1.571 31,908,483 1.4284 -14.77%
2016-11-30 0 22 3.520 3.520 3.540 137,741,571 1.544 1.544 1.553 1.492 1.821 81,479,749 1.6905 -13.09%
2016-10-31 0 19 4.050 4.050 4.070 324,227,304 1.777 1.777 1.786 1.654 2.005 180,820,362 1.7931 2.53%
2016-09-30 1 21 3.950 3.950 3.960 700,303,964 1.733 1.733 1.737 1.623 3.382 324,805,795 2.1561 -48.43%
2016-08-31 0 22 7.660 7.600 7.660 329,647,299 3.361 3.334 3.361 3.246 3.641 96,297,792 3.4232 -6.59%
2016-07-29 0 20 8.200 8.200 8.250 341,779,665 3.597 3.597 3.619 3.106 3.716 100,448,895 3.4025 15.49%
2016-06-30 0 21 7.100 7.070 7.100 287,120,654 3.115 3.102 3.115 3.014 3.308 89,897,489 3.1939 -0.70%
2016-05-31 0 21 7.150 7.130 7.170 393,228,580 3.137 3.128 3.146 2.942 3.394 126,063,664 3.1193 -1.12%
2016-04-29 0 20 7.290 7.250 7.300 409,358,642 3.172 3.155 3.177 2.154 3.264 158,297,032 2.5860 42.38%
2016-03-31 0 21 5.120 5.070 5.120 207,919,572 2.228 2.206 2.228 1.980 2.306 98,455,546 2.1118 9.17%
2016-02-29 0 18 4.690 4.660 4.680 26,691,370 2.041 2.028 2.036 1.719 2.115 13,591,994 1.9638 12.47%
2016-01-29 0 20 4.170 3.130 4.170 5,688,575 1.815 1.362 1.815 1.745 1.897 3,063,341 1.8570 -6.71%
2015-12-31 0 22 4.470 4.360 4.480 12,405,770 1.945 1.897 1.949 1.714 1.997 6,516,206 1.9038 5.92%
2015-11-30 0 21 4.220 4.000 4.220 21,125,855 1.836 1.741 1.836 1.784 2.067 10,629,769 1.9874 -4.31%
2015-10-30 0 20 4.410 4.430 4.470 14,296,495 1.919 1.928 1.945 1.915 2.023 7,196,437 1.9866 -3.29%
2015-09-30 0 20 4.560 4.560 4.590 19,481,035 1.984 1.984 1.997 1.828 2.045 9,834,817 1.9808 1.33%
2015-08-31 0 21 4.500 4.450 4.500 62,772,520 1.958 1.936 1.958 1.701 2.132 33,948,385 1.8491 -2.60%
2015-07-31 0 13 4.620 4.620 4.630 197,862,615 2.010 2.010 2.015 1.958 2.219 95,450,749 2.0729

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top