Pan Asia Data Holdings Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01561  2015-12-01    
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 0.072 0.070 0.084 702,009 0.072 0.070 0.084 0.064 0.085 9,344,500 0.0751 14.29%
2025-11-28 0 20 0.063 0.063 0.075 933,252 0.063 0.063 0.075 0.063 0.091 11,808,438 0.0790 -27.59%
2025-10-31 0 20 0.087 0.080 0.088 1,698,144 0.087 0.080 0.088 0.078 0.121 17,600,000 0.0965 -1.14%
2025-09-30 0 22 0.088 0.088 0.089 1,638,384 0.088 0.088 0.089 0.078 0.119 17,720,000 0.0925 -3.30%
2025-08-29 0 21 0.091 0.091 0.102 5,606,824 0.091 0.091 0.102 0.063 0.120 59,872,000 0.0936 26.39%
2025-07-31 0 22 0.072 0.070 0.072 1,483,240 0.072 0.070 0.072 0.065 0.093 20,556,000 0.0722 -2.70%
2025-06-30 0 21 0.074 0.073 0.088 6,670,700 0.074 0.073 0.088 0.045 0.210 61,336,000 0.1088 48.00%
2025-05-30 0 20 0.050 0.050 0.053 380,694 0.050 0.050 0.053 0.041 0.059 8,174,000 0.0466 -1.96%
2025-04-30 0 19 0.051 0.047 0.056 131,600 0.051 0.047 0.056 0.047 0.085 2,192,000 0.0600 -27.14%
2025-03-31 0 21 0.070 0.068 0.070 200,832 0.070 0.068 0.070 0.076 0.130 2,100,000 0.0956 -40.68%
2025-02-28 0 20 0.118 0.106 0.128 145,452 0.118 0.106 0.128 0.101 0.140 1,292,000 0.1126 -20.27%
2025-01-28 0 19 0.148 0.148 0.175 83,988 0.148 0.148 0.175 0.130 0.159 548,000 0.1533 12.98%
2024-12-31 0 20 0.131 0.130 0.145 240,144 0.131 0.130 0.145 0.103 0.155 2,004,000 0.1198 13.91%
2024-11-29 0 21 0.115 0.103 0.138 130,644 0.115 0.103 0.138 0.100 0.160 1,184,000 0.1103 5.50%
2024-10-31 0 21 0.109 0.105 0.115 76,916 0.109 0.105 0.115 0.103 0.141 652,000 0.1180 -23.24%
2024-09-30 0 19 0.142 0.125 0.156 100,068 0.142 0.125 0.156 0.111 0.165 724,000 0.1382 -4.05%
2024-08-30 0 22 0.148 0.135 0.172 135,248 0.148 0.135 0.172 0.108 0.200 844,000 0.1602 -7.50%
2024-07-31 0 22 0.160 0.159 0.178 2,560 0.160 0.159 0.178 0.160 0.160 16,000 0.1600 -11.60%
2024-06-28 0 19 0.181 0.158 0.181 116,536 0.181 0.158 0.181 0.153 0.220 692,000 0.1684 9.70%
2024-05-31 0 21 0.165 0.158 0.176 89,020 0.165 0.158 0.176 0.158 0.174 560,000 0.1590 4.43%
2024-04-30 0 20 0.158 0.146 0.165 90,532 0.158 0.146 0.165 0.155 0.192 548,000 0.1652 -7.60%
2024-03-28 0 20 0.171 0.152 0.180 356,544 0.171 0.152 0.180 0.146 0.179 2,200,000 0.1621 3.64%
2024-02-29 0 19 0.165 0.150 0.167 122,856 0.165 0.150 0.167 0.123 0.175 784,000 0.1567 -5.71%
2024-01-31 0 22 0.175 0.153 0.179 317,000 0.175 0.153 0.179 0.155 0.204 1,764,000 0.1797 -5.41%
2023-12-29 0 19 0.185 0.185 0.188 7,468,936 0.185 0.185 0.188 0.151 0.197 40,456,000 0.1846 23.33%
2023-11-30 0 22 0.150 0.150 0.151 10,123,936 0.150 0.150 0.151 0.131 0.198 66,192,000 0.1529 -25.37%
2023-10-31 0 20 0.201 0.190 0.203 6,028,280 0.201 0.190 0.203 0.181 0.237 28,988,100 0.2080 -5.63%
2023-09-29 0 19 0.213 0.210 0.214 45,940,116 0.213 0.210 0.214 0.159 0.650 228,608,000 0.2010 -61.96%
2023-08-31 0 23 0.560 0.520 0.540 14,277,900 0.560 0.520 0.540 0.475 0.750 21,696,000 0.6581 -15.15%
2023-07-31 0 20 0.660 0.660 0.690 12,283,560 0.660 0.660 0.690 0.590 0.940 17,324,000 0.7090 -26.67%
2023-06-30 0 21 0.900 0.850 0.900 20,771,480 0.900 0.850 0.900 0.770 1.080 21,656,000 0.9592 -9.09%
2023-05-31 0 21 0.990 0.990 1.020 40,180,680 0.990 0.990 1.020 0.960 1.360 36,612,000 1.0975 -10.81%
2023-04-28 0 17 1.110 1.070 1.100 31,286,640 1.110 1.070 1.100 0.990 1.390 28,392,000 1.1020 -2.63%
2023-03-31 0 23 1.140 1.130 1.150 15,269,200 1.140 1.130 1.150 1.100 1.500 12,108,000 1.2611 -20.28%
2023-02-28 0 20 1.430 1.130 1.430 9,118,560 1.430 1.130 1.430 0.810 1.500 7,936,000 1.1490 5.93%
2023-01-31 0 18 1.350 1.300 1.350 7,269,240 1.350 1.300 1.350 1.240 1.700 5,236,000 1.3883 -6.90%
2022-12-30 0 20 1.450 1.330 1.450 8,067,320 1.450 1.330 1.450 1.160 1.980 5,416,000 1.4895 5.84%
2022-11-30 0 22 1.370 1.290 1.390 1,334,600 1.370 1.290 1.390 1.250 1.500 964,000 1.3844 0.74%
2022-10-31 0 20 1.360 1.300 1.360 24,198,000 1.360 1.300 1.360 1.220 1.590 17,096,000 1.4154 -8.11%
2022-09-30 0 21 1.480 1.420 1.480 40,496,880 1.480 1.420 1.480 1.360 1.710 25,648,000 1.5789 -9.20%
2022-08-31 0 23 1.630 1.580 1.630 15,940,880 1.630 1.580 1.630 1.540 1.890 9,536,000 1.6717 -4.12%
2022-07-29 0 20 1.700 1.600 1.700 21,291,360 1.700 1.600 1.700 1.440 1.900 12,428,000 1.7132 -1.73%
2022-06-30 0 21 1.730 1.710 1.780 67,664,680 1.730 1.710 1.780 1.720 1.910 36,680,000 1.8447 -7.49%
2022-05-31 0 20 1.870 1.820 1.880 71,575,760 1.870 1.820 1.880 1.650 1.970 39,316,000 1.8205 2.75%
2022-04-29 0 18 1.820 1.720 1.820 37,441,880 1.820 1.720 1.820 1.700 1.960 20,388,000 1.8365 -5.21%
2022-03-31 0 23 1.920 1.880 1.920 93,130,600 1.920 1.880 1.920 1.840 2.080 47,272,000 1.9701 -5.88%
2022-02-28 0 17 2.040 2.000 2.040 89,985,720 2.040 2.000 2.040 1.950 2.200 44,064,000 2.0422 -1.45%
2022-01-31 0 21 2.070 2.000 2.070 61,538,800 2.070 2.000 2.070 1.790 2.110 31,360,000 1.9623 15.00%
2021-12-31 0 22 1.800 1.750 1.810 17,314,960 1.800 1.750 1.810 1.760 2.100 8,884,000 1.9490 -8.16%
2021-11-30 0 22 1.960 1.940 1.970 85,685,080 1.960 1.940 1.970 1.850 2.140 43,104,000 1.9879 -2.97%
2021-10-29 0 18 2.020 2.010 2.050 285,042,000 2.020 2.010 2.050 1.930 2.790 127,764,000 2.2310 -22.31%
2021-09-30 0 21 2.600 2.560 2.600 257,762,100 2.600 2.560 2.600 2.170 2.980 111,301,000 2.3159 20.93%
2021-08-31 0 22 2.150 2.100 2.190 63,050,080 2.150 2.100 2.190 1.970 2.800 27,064,000 2.3297 6.97%
2021-07-30 0 21 2.010 1.990 2.010 13,978,160 2.010 1.990 2.010 1.930 2.120 6,924,000 2.0188 1.52%
2021-06-30 0 21 1.980 1.980 2.030 29,157,640 1.980 1.980 2.030 1.880 2.150 14,596,000 1.9976 1.54%
2021-05-31 0 20 1.950 1.940 2.050 53,685,120 1.950 1.940 2.050 1.690 2.240 27,960,000 1.9201 -3.47%
2021-04-30 0 19 2.020 2.020 2.050 65,344,200 2.020 2.020 2.050 1.990 2.490 29,664,000 2.2028 -8.60%
2021-03-31 0 23 2.210 2.160 2.220 263,982,720 2.210 2.160 2.220 2.020 2.670 112,040,000 2.3561 -8.30%
2021-02-26 0 18 2.410 2.340 2.410 386,764,760 2.410 2.340 2.410 2.230 2.990 146,640,000 2.6375 -7.66%
2021-01-29 0 20 2.610 2.600 2.610 155,394,520 2.610 2.600 2.610 1.510 2.900 71,108,000 2.1853 67.31%
2020-12-31 0 22 1.560 1.550 1.660 10,102,200 1.560 1.550 1.660 1.070 1.700 8,240,000 1.2260 -2.50%
2020-11-30 0 21 1.600 1.460 1.520 1,996,360 1.600 1.460 1.520 1.400 1.950 1,160,000 1.7210 -17.53%
2020-10-30 0 18 1.940 1.850 1.990 976,880 1.940 1.850 1.990 1.790 2.080 516,000 1.8932 -3.96%
2020-09-30 0 22 2.020 1.940 2.020 3,355,000 2.020 1.940 2.020 1.900 2.260 1,660,000 2.0211 -3.81%
2020-08-31 0 21 2.100 1.910 2.100 3,672,280 2.100 1.910 2.100 1.950 2.400 1,788,000 2.0538 -2.33%
2020-07-31 0 22 2.150 2.060 2.160 15,280,503 2.150 2.060 2.160 1.950 2.560 6,788,350 2.2510 -16.67%
2020-06-30 0 21 2.580 2.530 2.600 133,145,120 2.580 2.530 2.600 1.950 3.510 47,064,000 2.8290 -23.67%
2020-05-29 0 20 3.380 3.340 3.380 241,515,280 3.380 3.340 3.380 3.290 3.640 69,444,000 3.4778 -5.32%
2020-04-29 0 19 3.570 3.570 3.600 168,951,000 3.570 3.570 3.600 3.280 3.710 48,312,000 3.4971 6.25%
2020-03-31 0 22 3.360 3.330 3.370 148,716,600 3.360 3.330 3.370 2.750 3.940 45,024,000 3.3031 -5.88%
2020-02-28 0 20 3.570 3.510 3.580 111,518,560 3.570 3.510 3.580 2.870 3.610 35,060,000 3.1808 11.21%
2020-01-31 0 20 3.210 3.200 3.220 141,827,385 3.210 3.200 3.220 3.200 3.820 38,552,500 3.6788 -15.08%
2019-12-31 0 20 3.780 3.770 3.820 93,062,480 3.780 3.770 3.820 3.480 3.840 25,464,000 3.6547 0.80%
2019-11-29 0 21 3.750 3.700 3.750 14,108,920 3.750 3.700 3.750 3.690 3.900 3,728,000 3.7846 -0.27%
2019-10-31 0 21 3.760 3.750 3.760 59,561,840 3.760 3.750 3.760 3.750 3.820 15,708,000 3.7918 -0.79%
2019-09-30 0 21 3.790 3.770 3.790 50,898,400 3.790 3.770 3.790 3.710 3.960 13,352,000 3.8120 -0.26%
2019-08-30 0 22 3.800 3.780 3.850 22,122,980 3.800 3.780 3.850 2.920 4.120 5,597,850 3.9520 -7.32%
2019-07-31 0 22 4.100 4.100 4.150 57,328,840 4.100 4.100 4.150 2.800 4.180 16,356,000 3.5051 43.86%
2019-06-28 0 19 2.850 2.830 2.850 24,094,880 2.850 2.830 2.850 2.320 3.000 8,316,000 2.8974 -1.38%
2019-05-31 0 21 2.890 2.800 2.890 15,617,680 2.890 2.800 2.890 2.800 3.380 5,192,000 3.0080 -15.99%
2019-04-30 0 19 3.440 3.390 3.440 36,709,030 3.440 3.390 3.440 2.810 3.600 11,986,020 3.0627 19.44%
2019-03-29 0 21 2.880 2.880 2.900 78,565,880 2.880 2.880 2.900 2.750 3.060 27,112,000 2.8978 1.05%
2019-02-28 0 17 2.850 2.820 2.850 64,714,656 2.850 2.820 2.850 2.760 3.180 22,168,598 2.9192 4.40%
2019-01-31 0 22 2.730 2.730 2.760 9,848,480 2.730 2.730 2.760 2.110 2.900 3,496,000 2.8171 -3.19%
2018-12-31 0 19 2.820 2.800 2.840 26,964,680 2.820 2.800 2.840 2.460 3.100 9,536,000 2.8277 -1.40%
2018-11-30 4 22 2.860 2.850 2.860 78,595,634 2.860 2.850 2.860 2.200 3.850 26,871,402 2.9249 24.35%
2018-10-31 0 21 2.300 2.290 2.370 7,059,760 2.300 2.290 2.370 2.200 2.400 3,104,000 2.2744 0.44%
2018-09-28 0 19 2.290 2.270 2.400 22,851,480 2.290 2.270 2.400 1.983 2.677 10,064,710 2.2705 8.44%
2018-08-31 0 23 2.130 1.600 2.130 17,616,520 2.112 1.586 2.112 1.814 2.280 8,710,771 2.0224 -2.29%
2018-07-31 0 21 2.180 2.050 2.240 5,382,560 2.161 2.032 2.221 1.963 2.280 2,505,506 2.1483 11.22%
2018-06-29 0 20 1.960 - 1.960 17,006,680 1.943 - 1.943 1.812 2.096 8,441,211 2.0147 -0.29%
2018-05-31 0 21 1.990 1.770 1.990 38,567,820 1.949 1.733 1.949 1.910 2.203 18,535,810 2.0807 -2.93%
2018-04-30 0 19 2.050 1.800 2.120 8,619,000 2.007 1.763 2.076 1.861 2.154 4,301,178 2.0039 -5.96%
2018-03-29 0 21 2.180 1.080 2.180 156,440 2.135 1.058 2.135 2.066 2.135 73,524 2.1277 0.46%
2018-02-28 0 18 2.170 1.020 2.180 179,800 2.125 0.999 2.135 2.056 2.135 85,778 2.0961 -0.46%
2018-01-31 0 22 2.180 1.960 2.180 2,017,440 2.135 1.919 2.135 1.949 2.184 947,137 2.1300 -1.36%
2017-12-29 0 19 2.210 2.100 2.210 13,201,400 2.164 2.056 2.164 1.959 2.448 6,245,490 2.1137 -3.91%
2017-11-30 0 22 2.300 2.300 2.370 72,356,480 2.252 2.252 2.321 1.743 2.527 37,803,801 1.9140 21.05%
2017-10-31 0 20 1.900 1.850 1.900 31,877,960 1.861 1.812 1.861 1.724 1.959 17,159,781 1.8577 -3.55%
2017-09-29 0 21 1.970 1.920 1.970 1,204,880 1.929 1.880 1.929 1.469 2.017 698,482 1.7250 10.06%
2017-08-31 0 22 1.790 1.000 2.020 54,880 1.753 0.979 1.978 1.518 1.763 32,678 1.6794 -0.56%
2017-07-31 0 21 1.800 1.450 1.800 274,040 1.763 1.420 1.763 1.469 1.861 167,472 1.6363 -5.26%
2017-06-30 0 22 1.900 1.570 2.000 1,990,160 1.861 1.537 1.959 1.895 2.079 992,862 2.0045 -10.08%
2017-05-31 0 20 2.140 1.990 2.140 698,508 2.069 1.924 2.069 1.924 2.089 351,845 1.9853 4.90%
2017-04-28 0 17 2.040 2.030 2.040 1,482,760 1.972 1.963 1.972 1.740 2.108 748,783 1.9802 -5.56%
2017-03-31 0 23 2.160 2.040 2.160 5,205,080 2.089 1.972 2.089 1.934 2.408 2,453,196 2.1218 -2.26%
2017-02-28 0 20 2.210 2.200 2.350 6,095,400 2.137 2.127 2.272 1.982 2.417 2,825,519 2.1573 -14.34%
2017-01-27 0 19 2.580 2.380 2.590 650,440 2.495 2.301 2.504 2.321 2.659 264,763 2.4567 -2.64%
2016-12-30 0 20 2.650 2.370 2.650 10,082,520 2.562 2.292 2.562 2.369 2.678 3,987,994 2.5282 -5.36%
2016-11-30 0 22 2.800 2.750 2.800 7,230,840 2.707 2.659 2.707 2.205 2.804 2,891,709 2.5005 15.70%
2016-10-31 0 19 2.420 2.400 2.510 16,260,438 2.340 2.321 2.427 1.740 2.997 6,819,615 2.3844 34.44%
2016-09-30 0 21 1.800 1.740 1.830 17,607,240 1.740 1.682 1.769 1.711 1.972 9,589,388 1.8361 -3.74%
2016-08-31 0 22 1.870 1.890 1.900 30,497,000 1.808 1.827 1.837 0.938 1.885 21,538,892 1.4159 92.78%
2016-07-29 0 20 0.970 0.970 1.060 1,085,320 0.938 0.938 1.025 0.919 1.064 1,100,422 0.9863 -3.00%
2016-06-30 0 21 1.000 0.960 1.050 998,520 0.967 0.928 1.015 0.897 1.039 1,047,295 0.9534 -5.19%
2016-05-31 0 21 1.080 1.040 1.080 1,361,600 1.020 0.982 1.020 0.869 1.058 1,402,081 0.9711 5.88%
2016-04-29 0 20 1.020 1.020 1.030 1,116,560 0.963 0.963 0.973 0.907 0.973 1,164,871 0.9585 2.00%
2016-03-31 0 21 1.000 0.940 1.010 4,957,880 0.944 0.888 0.954 0.784 0.982 5,532,076 0.8962 21.95%
2016-02-29 0 18 0.820 0.820 0.870 4,304,400 0.774 0.774 0.822 0.737 0.850 5,464,302 0.7877 0.00%
2016-01-29 0 20 0.820 0.820 0.830 35,682,800 0.774 0.774 0.784 0.708 1.199 36,805,673 0.9695 -10.87%
2015-12-31 0 22 0.920 0.900 0.930 119,138,620 0.869 0.850 0.878 0.812 1.180 120,269,706 0.9906

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top