Zhong Ao Home Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01538  2015-11-25    
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 0.400 0.395 0.415 350,260 0.400 0.395 0.415 0.385 0.415 878,000 0.3989 -2.44%
2025-11-28 0 20 0.410 0.405 0.410 974,640 0.410 0.405 0.410 0.390 0.420 2,446,000 0.3985 2.50%
2025-10-31 0 20 0.400 0.400 0.410 1,366,920 0.400 0.400 0.410 0.395 0.460 3,250,000 0.4206 -11.11%
2025-09-30 0 22 0.450 0.440 0.450 1,159,680 0.450 0.440 0.450 0.400 0.495 2,634,000 0.4403 7.14%
2025-08-29 0 21 0.420 0.410 0.420 2,158,160 0.420 0.410 0.420 0.380 0.435 5,330,000 0.4049 2.44%
2025-07-31 0 22 0.410 0.390 0.420 3,760,570 0.410 0.390 0.420 0.345 0.420 9,986,000 0.3766 15.49%
2025-06-30 0 21 0.355 0.335 0.355 3,112,910 0.355 0.335 0.355 0.301 0.370 9,212,000 0.3379 16.25%
2025-05-30 0 20 0.330 0.330 0.340 3,652,090 0.305 0.305 0.315 0.278 0.310 12,293,419 0.2971 6.45%
2025-04-30 0 19 0.310 0.300 0.325 2,300,550 0.287 0.278 0.301 0.259 0.301 8,232,355 0.2795 -3.12%
2025-03-31 0 21 0.320 0.315 0.330 2,202,060 0.296 0.291 0.305 0.264 0.315 7,713,645 0.2855 8.47%
2025-02-28 0 20 0.295 0.280 0.295 2,084,410 0.273 0.259 0.273 0.250 0.278 7,985,968 0.2610 -1.67%
2025-01-28 0 19 0.300 0.290 0.300 1,305,610 0.278 0.268 0.278 0.264 0.287 4,780,774 0.2731 1.69%
2024-12-31 0 20 0.295 0.285 0.300 4,355,090 0.273 0.264 0.278 0.259 0.287 16,248,581 0.2680 -3.28%
2024-11-29 0 21 0.305 0.285 0.305 3,434,420 0.282 0.264 0.282 0.259 0.305 12,351,774 0.2781 0.00%
2024-10-31 0 21 0.305 0.305 0.315 3,330,478 0.282 0.282 0.291 0.273 0.407 10,281,898 0.3239 -14.08%
2024-09-30 0 19 0.355 0.350 0.355 239,660 0.329 0.324 0.329 0.287 0.329 786,710 0.3046 7.58%
2024-08-30 0 22 0.330 0.300 0.330 333,290 0.305 0.278 0.305 0.282 0.310 1,139,000 0.2926 3.13%
2024-07-31 0 22 0.320 0.320 0.355 222,980 0.296 0.296 0.329 0.282 0.324 737,000 0.3026 -8.57%
2024-06-28 0 19 0.350 0.330 0.350 230,540 0.324 0.305 0.324 0.291 0.324 769,419 0.2996 -0.00%
2024-05-31 0 21 0.375 0.365 0.435 669,920 0.324 0.315 0.376 0.307 0.410 2,074,839 0.3229 -2.60%
2024-04-30 0 20 0.385 0.385 0.390 376,860 0.333 0.333 0.337 0.294 0.333 1,241,198 0.3036 13.24%
2024-03-28 0 20 0.340 0.340 0.390 603,300 0.294 0.294 0.337 0.255 0.320 2,040,104 0.2957 -8.11%
2024-02-29 0 19 0.370 0.370 0.400 184,010 0.320 0.320 0.345 0.294 0.337 576,601 0.3191 2.78%
2024-01-31 0 22 0.360 0.325 0.375 347,310 0.311 0.281 0.324 0.281 0.345 1,079,101 0.3219 -18.18%
2023-12-29 0 19 0.440 0.385 0.440 266,420 0.380 0.333 0.380 0.302 0.380 840,588 0.3169 10.00%
2023-11-30 0 22 0.400 0.380 0.400 29,050 0.345 0.328 0.345 0.315 0.363 83,364 0.3485 -1.23%
2023-10-31 0 20 0.405 0.390 0.410 1,548,765 0.350 0.337 0.354 0.315 0.367 4,436,936 0.3491 1.25%
2023-09-29 0 19 0.400 0.380 0.400 2,034,540 0.345 0.328 0.345 0.272 0.393 6,627,442 0.3070 29.03%
2023-08-31 0 23 0.310 0.310 0.320 1,736,930 0.268 0.268 0.276 0.268 0.354 5,930,426 0.2929 -13.89%
2023-07-31 0 20 0.360 0.340 0.360 495,380 0.311 0.294 0.311 0.263 0.311 1,729,804 0.2864 5.88%
2023-06-30 0 21 0.340 0.310 0.340 275,120 0.294 0.268 0.294 0.245 0.302 977,034 0.2816 16.24%
2023-05-31 0 21 0.315 0.315 0.355 1,838,993 0.253 0.253 0.285 0.241 0.349 6,410,740 0.2869 -26.74%
2023-04-28 0 17 0.430 0.405 0.430 181,130 0.345 0.325 0.345 0.321 0.353 528,685 0.3426 -2.27%
2023-03-31 0 23 0.440 0.405 0.440 554,280 0.353 0.325 0.353 0.289 0.401 1,633,437 0.3393 -4.35%
2023-02-28 0 20 0.460 0.445 0.465 145,380 0.369 0.357 0.373 0.341 0.397 406,489 0.3576 -3.16%
2023-01-31 0 18 0.475 0.450 0.475 362,080 0.381 0.361 0.381 0.361 0.409 945,149 0.3831 -3.06%
2022-12-30 0 20 0.490 0.460 0.490 1,076,920 0.393 0.369 0.393 0.305 0.409 2,937,692 0.3666 25.64%
2022-11-30 0 22 0.390 0.360 0.395 685,990 0.313 0.289 0.317 0.225 0.313 2,581,079 0.2658 39.29%
2022-10-31 0 20 0.280 0.280 0.285 438,990 0.225 0.225 0.229 0.209 0.273 1,870,347 0.2347 -15.15%
2022-09-30 0 21 0.330 0.310 0.330 733,620 0.265 0.249 0.265 0.249 0.345 2,453,896 0.2990 -26.67%
2022-08-31 0 23 0.450 0.430 0.450 518,718 0.361 0.345 0.361 0.353 0.409 1,428,347 0.3632 -9.09%
2022-07-29 0 20 0.495 0.465 0.495 626,140 0.397 0.373 0.397 0.365 0.433 1,628,449 0.3845 -4.81%
2022-06-30 0 21 0.520 0.490 0.520 1,096,750 0.417 0.393 0.417 0.369 0.433 2,790,721 0.3930 -2.80%
2022-05-31 0 20 0.560 0.550 0.560 3,022,880 0.429 0.421 0.429 0.368 0.444 7,269,766 0.4158 3.70%
2022-04-29 0 18 0.540 0.500 0.540 2,671,120 0.414 0.383 0.414 0.349 0.429 6,872,996 0.3886 3.85%
2022-03-31 0 23 0.520 0.500 0.520 1,913,450 0.398 0.383 0.398 0.379 0.483 4,677,710 0.4091 -16.13%
2022-02-28 0 17 0.620 0.610 0.620 1,772,020 0.475 0.467 0.475 0.444 0.498 3,730,160 0.4751 6.90%
2022-01-31 0 21 0.580 0.560 0.590 2,894,500 0.444 0.429 0.452 0.421 0.498 6,489,278 0.4460 -4.92%
2021-12-31 0 22 0.610 0.590 0.610 18,166,276 0.467 0.452 0.467 0.421 0.513 38,979,196 0.4661 10.91%
2021-11-30 0 22 0.550 0.550 0.570 6,463,340 0.421 0.421 0.437 0.421 0.613 13,333,561 0.4847 -20.29%
2021-10-29 0 18 0.690 0.690 0.700 2,509,780 0.529 0.529 0.536 0.506 0.582 4,534,142 0.5535 -4.17%
2021-09-30 0 21 0.720 0.700 0.720 7,061,020 0.552 0.536 0.552 0.506 0.552 13,216,096 0.5343 7.46%
2021-08-31 0 22 0.670 0.650 0.670 6,161,780 0.513 0.498 0.513 0.490 0.575 11,780,415 0.5231 -5.63%
2021-07-30 0 21 0.710 0.710 0.720 22,650,960 0.544 0.544 0.552 0.475 0.598 41,932,326 0.5402 -8.97%
2021-06-30 0 21 0.780 0.780 0.800 5,369,900 0.598 0.598 0.613 0.575 0.644 8,884,456 0.6044 1.25%
2021-05-31 0 20 0.800 0.790 0.800 4,018,700 0.590 0.583 0.590 0.546 0.612 6,893,377 0.5830 -4.76%
2021-04-30 0 19 0.840 0.830 0.840 3,931,980 0.620 0.612 0.620 0.590 0.649 6,353,943 0.6188 -3.45%
2021-03-31 0 23 0.870 0.870 0.890 21,448,480 0.642 0.642 0.657 0.539 0.753 33,423,256 0.6417 4.82%
2021-02-26 0 18 0.830 0.830 0.850 30,558,980 0.612 0.612 0.627 0.516 0.708 50,907,441 0.6003 16.90%
2021-01-29 0 20 0.710 0.700 0.710 38,942,660 0.524 0.516 0.524 0.516 0.635 68,313,015 0.5701 -4.05%
2020-12-31 0 22 0.740 0.740 0.750 8,946,860 0.546 0.546 0.553 0.531 0.620 15,654,445 0.5715 -11.90%
2020-11-30 0 21 0.840 0.820 0.840 11,618,060 0.620 0.605 0.620 0.553 0.642 19,842,517 0.5855 6.33%
2020-10-30 0 18 0.790 0.790 0.810 16,354,040 0.583 0.583 0.598 0.561 0.738 25,621,785 0.6383 -13.19%
2020-09-30 0 22 0.910 0.910 0.920 38,212,680 0.671 0.671 0.679 0.635 1.018 45,944,101 0.8317 -28.91%
2020-08-31 0 21 1.280 1.270 1.280 117,613,420 0.944 0.937 0.944 0.922 1.328 101,714,585 1.1563 -23.81%
2020-07-31 0 22 1.680 1.680 1.690 303,721,669 1.240 1.240 1.247 0.967 1.387 255,407,957 1.1892 3.07%
2020-06-30 0 21 1.630 1.630 1.640 368,001,936 1.203 1.203 1.210 0.369 1.313 407,833,590 0.9023 206.10%
2020-05-29 0 20 0.560 0.560 0.570 9,089,260 0.393 0.393 0.400 0.365 0.463 22,894,107 0.3970 -3.45%
2020-04-29 0 19 0.580 0.560 0.580 26,086,780 0.407 0.393 0.407 0.351 0.484 60,725,972 0.4296 0.00%
2020-03-31 0 22 0.580 0.570 0.580 11,816,240 0.407 0.400 0.407 0.316 0.477 28,991,791 0.4076 -12.12%
2020-02-28 0 20 0.660 0.640 0.660 38,146,080 0.463 0.449 0.463 0.372 0.533 86,570,571 0.4406 20.00%
2020-01-31 0 20 0.550 0.530 0.550 5,483,030 0.386 0.372 0.386 0.333 0.435 13,786,067 0.3977 -5.17%
2019-12-31 0 20 0.580 0.580 0.600 2,769,800 0.407 0.407 0.421 0.400 0.435 6,667,827 0.4154 -6.45%
2019-11-29 0 21 0.620 0.610 0.620 1,194,760 0.435 0.428 0.435 0.428 0.477 2,639,764 0.4526 -10.14%
2019-10-31 0 21 0.690 0.680 0.690 4,953,800 0.484 0.477 0.484 0.449 0.512 10,390,863 0.4767 0.00%
2019-09-30 0 21 0.690 0.670 0.690 2,344,940 0.484 0.470 0.484 0.449 0.512 4,903,233 0.4782 6.15%
2019-08-30 0 22 0.650 0.620 0.650 3,647,480 0.456 0.435 0.456 0.407 0.526 7,805,263 0.4673 -14.47%
2019-07-31 0 22 0.760 0.740 0.760 43,517,820 0.533 0.519 0.533 0.449 0.582 84,885,797 0.5127 15.15%
2019-06-28 0 19 0.660 0.650 0.670 2,458,880 0.463 0.456 0.470 0.442 0.491 5,296,632 0.4642 0.00%
2019-05-31 0 21 0.660 0.660 0.680 4,347,054 0.463 0.463 0.477 0.405 0.473 9,988,028 0.4352 -0.70%
2019-04-30 0 19 0.690 0.670 0.690 13,151,080 0.466 0.453 0.466 0.453 0.527 26,999,727 0.4871 -15.85%
2019-03-29 0 21 0.820 0.810 0.820 19,421,760 0.554 0.547 0.554 0.527 0.642 34,378,262 0.5649 5.13%
2019-02-28 0 17 0.780 0.780 0.810 10,359,140 0.527 0.527 0.547 0.514 0.595 18,665,711 0.5550 4.00%
2019-01-31 0 22 0.750 0.750 0.770 8,196,400 0.507 0.507 0.520 0.412 0.581 15,738,743 0.5208 15.38%
2018-12-31 0 19 0.650 0.640 0.650 5,743,143 0.439 0.433 0.439 0.405 0.527 12,850,337 0.4469 1.56%
2018-11-30 0 22 0.640 0.630 0.640 4,657,340 0.433 0.426 0.433 0.405 0.493 10,423,440 0.4468 -5.88%
2018-10-31 0 21 0.680 0.670 0.700 7,817,300 0.460 0.453 0.473 0.426 0.561 15,519,738 0.5037 -10.53%
2018-09-28 0 19 0.760 0.740 0.760 9,288,580 0.514 0.500 0.514 0.487 0.628 16,889,997 0.5499 -19.15%
2018-08-31 0 23 0.940 0.930 0.940 50,423,285 0.635 0.628 0.635 0.588 0.946 63,552,055 0.7934 -28.79%
2018-07-31 0 21 1.320 1.300 1.320 75,763,640 0.892 0.879 0.892 0.716 1.000 87,933,344 0.8616 5.60%
2018-06-29 0 20 1.250 1.250 1.260 311,596,050 0.845 0.845 0.851 0.730 1.223 309,635,644 1.0063 5.93%
2018-05-31 0 21 1.180 1.190 1.200 34,347,340 0.797 0.804 0.811 0.551 0.912 48,014,847 0.7153 41.54%
2018-04-30 0 19 0.880 0.880 0.890 6,292,200 0.563 0.563 0.570 0.551 0.615 10,943,165 0.5750 -5.38%
2018-03-29 0 21 0.930 0.890 0.940 12,213,760 0.595 0.570 0.602 0.544 0.653 20,386,838 0.5991 -5.10%
2018-02-28 0 18 0.980 0.920 0.980 14,572,920 0.627 0.589 0.627 0.519 0.762 23,582,629 0.6180 -1.01%
2018-01-31 0 22 0.990 0.980 1.000 8,896,800 0.634 0.627 0.640 0.423 0.647 16,706,836 0.5325 50.00%
2017-12-29 0 19 0.660 0.660 0.670 5,074,640 0.423 0.423 0.429 0.416 0.467 11,736,646 0.4324 -5.71%
2017-11-30 0 22 0.700 0.700 0.730 5,832,296 0.448 0.448 0.467 0.391 0.512 13,320,952 0.4378 -11.39%
2017-10-31 0 20 0.790 0.750 0.800 4,346,664 0.506 0.480 0.512 0.467 0.544 8,487,747 0.5121 -5.95%
2017-09-29 0 21 0.840 0.820 0.840 5,180,453 0.538 0.525 0.538 0.531 0.583 9,343,541 0.5544 -3.45%
2017-08-31 0 22 0.870 0.870 0.880 8,760,336 0.557 0.557 0.563 0.480 0.666 16,265,568 0.5386 -4.40%
2017-07-31 0 21 0.910 0.900 0.920 17,098,946 0.583 0.576 0.589 0.467 0.602 32,983,206 0.5184 13.75%
2017-06-30 0 22 0.800 0.800 0.820 28,167,619 0.512 0.512 0.525 0.327 0.602 64,972,040 0.4335 21.21%
2017-05-31 0 20 0.660 0.660 0.680 4,720,160 0.423 0.423 0.435 0.403 0.544 10,546,620 0.4476 -20.48%
2017-04-28 0 17 0.830 0.830 0.860 4,735,220 0.531 0.531 0.551 0.531 0.743 7,491,210 0.6321 -23.85%
2017-03-31 0 23 1.090 1.080 1.090 11,734,360 0.698 0.691 0.698 0.698 0.807 15,469,755 0.7585 -12.80%
2017-02-28 0 20 1.250 1.200 1.250 13,400,760 0.800 0.768 0.800 0.743 0.864 16,553,762 0.8095 8.70%
2017-01-27 0 19 1.150 1.150 1.260 8,509,100 0.736 0.736 0.807 0.717 0.762 11,549,209 0.7368 1.77%
2016-12-30 0 20 1.130 1.120 1.150 11,464,280 0.723 0.717 0.736 0.704 0.839 15,094,882 0.7595 -13.74%
2016-11-30 0 22 1.310 1.300 1.310 11,778,080 0.839 0.832 0.839 0.730 0.858 15,094,882 0.7803 11.97%
2016-10-31 0 19 1.170 1.160 1.170 10,156,091 0.749 0.743 0.749 0.691 0.755 13,824,844 0.7346 1.74%
2016-09-30 0 21 1.150 1.140 1.150 9,773,260 0.736 0.730 0.736 0.711 0.826 12,586,358 0.7765 1.77%
2016-08-31 0 22 1.130 1.120 1.130 32,837,000 0.723 0.717 0.723 0.672 0.819 46,774,766 0.7020 -5.83%
2016-07-29 0 20 1.200 1.150 1.200 31,033,416 0.768 0.736 0.768 0.717 0.858 40,374,436 0.7686 -5.51%
2016-06-30 0 21 1.270 1.240 1.270 5,081,360 0.813 0.794 0.813 0.730 0.866 6,180,674 0.8221 -5.43%
2016-05-31 0 21 1.390 1.390 1.400 20,168,189 0.860 0.860 0.866 0.748 0.866 25,619,204 0.7872 6.92%
2016-04-29 0 20 1.300 1.300 1.310 13,434,900 0.804 0.804 0.810 0.761 0.866 16,425,365 0.8179 -7.14%
2016-03-31 0 21 1.400 1.400 1.410 18,803,650 0.866 0.866 0.872 0.680 0.909 23,530,629 0.7991 21.74%
2016-02-29 0 18 1.150 1.110 1.130 33,173,620 0.711 0.687 0.699 0.569 0.829 45,182,687 0.7342 -4.96%
2016-01-29 0 20 1.210 1.160 1.210 36,738,180 0.748 0.718 0.748 0.711 1.219 41,663,197 0.8818 -39.50%
2015-12-31 0 22 2.000 1.970 1.990 174,151,530 1.237 1.219 1.231 0.965 1.280 154,367,713 1.1282 26.58%
2015-11-30 0 4 1.580 1.580 1.590 288,442,760 0.977 0.977 0.984 0.971 1.299 249,916,130 1.1542

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top