Hao Tian International Construction Investment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01341  2015-12-10    
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 0.079 0.078 0.079 1,322,211,635 0.079 0.078 0.079 0.075 0.128 14,512,241,007 0.0911 -36.29%
2025-11-28 0 20 0.124 0.123 0.124 2,836,126,276 0.124 0.123 0.124 0.115 0.214 20,941,743,500 0.1354 -39.22%
2025-10-31 0 20 0.204 0.204 0.205 1,731,765,998 0.204 0.204 0.205 0.201 0.275 7,709,788,759 0.2246 -24.44%
2025-09-30 0 22 0.270 0.270 0.275 6,492,540,288 0.270 0.270 0.275 0.220 0.325 24,319,587,900 0.2670 25.58%
2025-08-29 0 21 0.215 0.214 0.215 2,544,157,399 0.215 0.214 0.215 0.191 0.221 12,290,429,000 0.2070 2.87%
2025-07-31 0 22 0.209 0.209 0.210 10,659,812,801 0.209 0.209 0.210 0.182 0.420 44,188,344,792 0.2412 -47.75%
2025-06-30 0 21 0.400 0.400 0.405 1,556,675,599 0.400 0.400 0.405 0.385 0.510 3,615,139,466 0.4306 1.27%
2025-05-30 0 20 0.395 0.395 0.400 510,389,224 0.395 0.395 0.400 0.390 0.490 1,152,648,000 0.4428 -13.19%
2025-04-30 0 19 0.455 0.455 0.460 1,154,777,288 0.455 0.455 0.460 0.365 0.870 2,350,120,000 0.4914 -47.09%
2025-03-31 0 21 0.860 0.850 0.860 530,476,375 0.860 0.850 0.860 0.800 0.900 631,821,274 0.8396 1.18%
2025-02-28 0 20 0.850 0.840 0.850 1,026,152,832 0.850 0.840 0.850 0.730 1.100 1,191,871,004 0.8610 7.59%
2025-01-28 0 19 0.790 0.770 0.790 946,835,386 0.790 0.770 0.790 0.540 0.920 1,174,157,495 0.8064 0.00%
2024-12-31 0 20 0.790 0.790 0.800 857,365,577 0.790 0.790 0.800 0.540 0.800 1,320,536,375 0.6493 43.64%
2024-11-29 0 21 0.550 0.540 0.550 1,719,672,969 0.550 0.540 0.550 0.365 0.830 2,844,174,800 0.6046 37.50%
2024-10-31 0 21 0.400 0.400 0.405 566,010,244 0.400 0.400 0.405 0.375 0.640 1,198,000,000 0.4725 -18.37%
2024-09-30 0 19 0.490 0.490 0.495 158,882,426 0.490 0.490 0.495 0.340 0.530 368,641,175 0.4310 5.38%
2024-08-30 0 22 0.465 0.460 0.465 267,572,235 0.465 0.460 0.465 0.385 0.970 406,144,254 0.6588 -49.46%
2024-07-31 0 22 0.920 0.910 0.920 296,796,780 0.920 0.910 0.920 0.750 1.010 325,721,440 0.9112 15.00%
2024-06-28 0 19 0.800 0.780 0.800 133,925,763 0.800 0.780 0.800 0.740 0.900 164,451,000 0.8144 -5.88%
2024-05-31 0 21 0.850 0.850 0.860 234,866,669 0.850 0.850 0.860 0.740 1.050 255,859,481 0.9180 14.86%
2024-04-30 0 20 0.740 0.720 0.740 125,303,391 0.740 0.720 0.740 0.600 0.850 168,135,999 0.7453 -14.94%
2024-03-28 0 20 0.870 0.840 0.870 150,828,960 0.870 0.840 0.870 0.700 0.930 178,816,000 0.8435 -3.33%
2024-02-29 0 19 0.900 0.850 0.860 159,056,320 0.900 0.850 0.860 0.720 0.970 193,224,000 0.8232 0.00%
2024-01-31 0 22 0.900 0.880 0.890 347,398,524 0.900 0.880 0.890 0.880 1.250 350,825,000 0.9902 -13.46%
2023-12-29 0 19 1.040 1.040 1.070 275,296,200 1.040 1.040 1.070 1.020 1.500 235,840,000 1.1673 -25.71%
2023-11-30 0 22 1.400 1.360 1.400 706,047,514 1.400 1.360 1.400 0.860 2.100 568,738,350 1.2414 42.86%
2023-10-31 0 20 0.980 0.980 1.000 303,675,201 0.980 0.980 1.000 0.230 1.200 330,476,434 0.9189 11.36%
2023-09-29 0 19 0.880 0.870 0.880 275,629,164 0.880 0.870 0.880 0.660 1.000 328,006,079 0.8403 23.94%
2023-08-31 0 23 0.710 0.690 0.700 481,494,545 0.710 0.690 0.700 0.415 0.810 757,387,000 0.6357 52.69%
2023-07-31 0 20 0.465 0.460 0.465 127,474,552 0.465 0.460 0.465 0.245 0.510 413,196,000 0.3085 47.62%
2023-06-30 0 21 0.315 0.305 0.320 64,716,336 0.315 0.305 0.320 0.230 0.480 172,360,000 0.3755 -21.25%
2023-05-31 0 21 0.400 0.380 0.410 17,225,840 0.400 0.380 0.410 0.235 0.550 45,348,000 0.3799 35.59%
2023-04-28 0 17 0.295 0.250 0.295 889,384 0.295 0.250 0.295 0.223 0.340 3,376,000 0.2634 5.36%
2023-03-31 0 23 0.280 0.260 0.285 6,199,752 0.280 0.260 0.285 0.205 0.320 27,496,000 0.2255 16.67%
2023-02-28 0 20 0.240 0.230 0.239 2,000,432 0.240 0.230 0.239 0.212 0.315 7,968,000 0.2511 -0.41%
2023-01-31 0 18 0.241 - 0.242 1,806,264 0.241 - 0.242 0.221 0.285 7,272,000 0.2484 -20.98%
2022-12-30 0 20 0.305 0.260 0.305 33,250,704 0.305 0.260 0.305 0.248 0.315 119,384,000 0.2785 8.93%
2022-11-30 0 22 0.280 0.270 0.275 12,366,120 0.280 0.270 0.275 0.260 0.330 41,864,000 0.2954 -3.45%
2022-10-31 0 20 0.290 0.280 0.290 14,177,440 0.290 0.280 0.290 0.260 0.330 48,352,000 0.2932 -3.33%
2022-09-30 0 21 0.300 0.260 0.300 5,930,000 0.300 0.260 0.300 0.295 0.395 18,192,000 0.3260 -16.67%
2022-08-31 0 23 0.360 0.345 0.360 8,660,560 0.360 0.345 0.360 0.300 0.380 25,616,000 0.3381 2.86%
2022-07-29 0 20 0.350 0.325 0.345 64,734,850 0.350 0.325 0.345 0.260 0.395 180,979,170 0.3577 -10.26%
2022-06-30 0 21 0.390 0.375 0.395 25,515,560 0.390 0.375 0.395 0.350 0.425 64,904,000 0.3931 -7.14%
2022-05-31 0 20 0.420 0.355 0.420 129,315,799 0.420 0.355 0.420 0.375 0.550 286,794,666 0.4509 -2.33%
2022-04-29 0 18 0.430 0.430 0.435 17,030,296 0.430 0.430 0.435 0.232 0.430 58,144,000 0.2929 50.88%
2022-03-31 0 23 0.285 0.255 0.285 5,967,618 0.285 0.255 0.285 0.265 0.385 19,296,249 0.3093 -9.52%
2022-02-28 0 17 0.315 0.315 0.320 26,251,000 0.315 0.315 0.320 0.315 0.400 75,720,000 0.3467 -11.27%
2022-01-31 0 21 0.355 0.320 0.355 9,826,044 0.355 0.320 0.355 0.300 0.455 24,384,009 0.4030 -19.32%
2021-12-31 0 22 0.440 0.410 0.440 36,868,660 0.440 0.410 0.440 0.305 0.440 94,980,000 0.3882 10.00%
2021-11-30 0 22 0.400 0.350 0.400 8,145,640 0.400 0.350 0.400 0.340 0.500 18,848,000 0.4322 -17.53%
2021-10-29 0 18 0.485 0.460 0.485 6,799,800 0.485 0.460 0.485 0.335 0.620 15,584,000 0.4363 12.79%
2021-09-30 0 21 0.430 0.410 0.430 103,769,880 0.430 0.410 0.430 0.395 0.510 215,360,000 0.4818 -14.00%
2021-08-31 0 22 0.500 0.500 0.510 217,421,280 0.500 0.500 0.510 0.455 0.680 412,536,000 0.5270 -1.96%
2021-07-30 0 21 0.510 0.490 0.495 431,624,240 0.510 0.490 0.495 0.485 0.730 706,052,000 0.6113 4.08%
2021-06-30 0 21 0.490 0.485 0.490 190,940,060 0.490 0.485 0.490 0.390 0.500 441,200,000 0.4328 22.50%
2021-05-31 0 20 0.400 0.385 0.400 54,231,560 0.400 0.385 0.400 0.360 0.425 144,448,000 0.3754 3.90%
2021-04-30 0 19 0.385 0.385 0.390 28,565,880 0.385 0.385 0.390 0.345 0.405 75,432,000 0.3787 -1.28%
2021-03-31 0 23 0.390 0.385 0.390 16,924,200 0.390 0.385 0.390 0.370 0.450 41,880,000 0.4041 -10.34%
2021-02-26 0 18 0.435 0.410 0.435 23,702,480 0.435 0.410 0.435 0.315 0.550 71,224,000 0.3328 26.09%
2021-01-29 0 20 0.345 0.340 0.350 45,169,030 0.345 0.340 0.350 0.275 0.355 140,724,000 0.3210 1.47%
2020-12-31 0 22 0.340 0.315 0.340 51,803,520 0.340 0.315 0.340 0.290 0.350 161,888,000 0.3200 0.00%
2020-11-30 0 21 0.340 0.325 0.340 45,758,920 0.340 0.325 0.340 0.315 0.380 133,464,000 0.3429 -1.45%
2020-10-30 0 18 0.345 0.325 0.350 50,453,940 0.345 0.325 0.350 0.300 0.410 137,968,000 0.3657 2.99%
2020-09-30 0 22 0.335 0.320 0.330 80,692,743 0.335 0.320 0.330 0.305 0.430 224,626,929 0.3592 4.69%
2020-08-31 0 21 0.320 0.310 0.325 14,659,700 0.320 0.310 0.325 0.241 0.335 51,186,000 0.2864 25.49%
2020-07-31 0 22 0.255 0.240 0.260 5,088,922 0.255 0.240 0.260 0.122 0.290 24,646,000 0.2065 86.13%
2020-06-30 0 21 0.137 0.137 0.140 2,395,752 0.137 0.137 0.140 0.115 0.200 15,224,000 0.1574 -30.46%
2020-05-29 0 20 0.197 - 0.197 2,193,064 0.197 - 0.197 0.189 0.295 10,168,000 0.2157 -20.56%
2020-04-29 0 19 0.248 0.233 0.248 891,319 0.248 0.233 0.248 0.227 0.248 3,741,563 0.2382 0.00%
2020-03-31 0 22 0.248 0.229 0.248 57,011,536 0.248 0.229 0.248 0.227 0.290 231,408,000 0.2464 -14.48%
2020-02-28 0 20 0.290 0.270 0.290 14,182,720 0.290 0.270 0.290 0.198 0.320 49,592,000 0.2860 1.75%
2020-01-31 0 20 0.285 0.280 0.285 807,848 0.285 0.280 0.285 0.227 0.330 3,000,000 0.2693 -5.00%
2019-12-31 0 20 0.300 0.265 0.300 18,648,296 0.300 0.265 0.300 0.225 0.340 74,456,000 0.2505 25.00%
2019-11-29 0 21 0.240 0.198 0.240 553,344 0.240 0.198 0.240 0.198 0.260 2,296,000 0.2410 -14.29%
2019-10-31 0 21 0.280 0.225 0.310 747,080 0.280 0.225 0.310 0.255 0.345 2,584,000 0.2891 5.66%
2019-09-30 0 21 0.265 0.255 0.265 2,349,760 0.265 0.255 0.265 0.255 0.320 8,128,000 0.2891 -14.52%
2019-08-30 0 22 0.310 0.280 0.310 4,974,120 0.310 0.280 0.310 0.290 0.340 16,024,000 0.3104 -7.46%
2019-07-31 0 22 0.335 0.325 0.335 15,701,200 0.335 0.325 0.335 0.290 0.365 49,000,000 0.3204 1.52%
2019-06-28 0 19 0.330 0.320 0.330 7,602,680 0.330 0.320 0.330 0.315 0.350 23,328,000 0.3259 -5.71%
2019-05-31 0 21 0.350 0.330 0.350 6,272,240 0.350 0.330 0.350 0.300 0.380 18,240,000 0.3439 -5.41%
2019-04-30 0 19 0.370 0.365 0.370 7,921,980 0.370 0.365 0.370 0.305 0.370 23,492,000 0.3372 4.23%
2019-03-29 0 21 0.355 0.320 0.355 44,507,124 0.355 0.320 0.355 0.305 0.380 128,814,400 0.3455 -4.05%
2019-02-28 0 17 0.370 0.350 0.370 4,759,116 0.370 0.350 0.370 0.345 0.405 13,093,600 0.3635 0.00%
2019-01-31 0 22 0.370 0.365 0.370 54,195,860 0.370 0.365 0.370 0.355 0.410 158,376,000 0.3422 -2.63%
2018-12-31 0 19 0.380 0.380 0.385 42,966,880 0.380 0.380 0.385 0.305 0.390 120,736,000 0.3559 16.92%
2018-11-30 0 22 0.325 0.320 0.325 22,152,408 0.325 0.320 0.325 0.201 0.335 75,352,000 0.2940 54.76%
2018-10-31 0 21 0.210 0.196 0.215 2,444,836 0.210 0.196 0.215 0.195 0.255 11,132,000 0.2196 -17.65%
2018-09-28 0 19 0.255 0.255 0.260 29,125,424 0.255 0.255 0.260 0.222 0.310 105,684,550 0.2756 3.24%
2018-08-31 0 23 0.247 0.246 0.247 64,873,552 0.247 0.246 0.247 0.146 0.248 353,912,624 0.1833 12.27%
2018-07-31 0 21 0.220 0.214 0.224 15,936,416 0.220 0.214 0.224 0.152 0.255 76,102,203 0.2094 37.81%
2018-06-29 0 20 0.164 0.158 0.165 3,729,033 0.160 0.154 0.161 0.136 0.236 22,306,567 0.1672 -28.70%
2018-05-31 0 21 0.230 0.226 0.244 3,114,704 0.224 0.220 0.238 0.219 0.302 13,239,983 0.2352 -4.17%
2018-04-30 0 19 0.240 0.225 0.240 8,869,832 0.234 0.219 0.234 0.216 0.360 28,723,613 0.3088 -33.33%
2018-03-29 0 21 0.360 0.355 0.360 24,523,680 0.350 0.346 0.350 0.253 0.399 72,363,782 0.3389 28.57%
2018-02-28 0 18 0.280 0.270 0.280 2,424,280 0.273 0.263 0.273 0.258 0.311 8,818,437 0.2749 -6.67%
2018-01-31 0 22 0.300 0.310 0.315 3,101,240 0.292 0.302 0.307 0.263 0.321 10,823,748 0.2865 3.45%
2017-12-29 0 19 0.290 0.290 0.310 3,165,000 0.282 0.282 0.302 0.263 0.326 10,955,244 0.2889 -9.38%
2017-11-30 0 22 0.320 0.310 0.320 7,590,800 0.311 0.302 0.311 0.253 0.331 25,082,824 0.3026 3.23%
2017-10-31 0 20 0.310 0.300 0.310 15,315,800 0.302 0.292 0.302 0.243 0.321 50,642,319 0.3024 29.71%
2017-09-29 0 21 0.239 0.246 0.248 5,836,856 0.233 0.239 0.241 0.228 0.336 21,211,916 0.2752 -25.31%
2017-08-31 0 22 0.640 0.630 0.640 9,473,520 0.311 0.307 0.311 0.263 0.350 30,244,034 0.3132 14.29%
2017-07-31 0 21 0.560 0.560 0.590 12,942,160 0.273 0.273 0.287 0.268 0.360 40,993,815 0.3157 -24.32%
2017-06-30 0 22 0.740 0.730 0.740 32,244,680 0.360 0.355 0.360 0.326 0.438 87,173,496 0.3699 -16.85%
2017-05-31 0 20 0.890 0.880 0.890 74,344,160 0.433 0.428 0.433 0.311 0.467 185,836,437 0.4001 32.84%
2017-04-28 0 17 0.670 0.670 0.700 52,369,136 0.326 0.326 0.341 0.268 0.370 168,799,513 0.3102 0.00%
2017-03-31 0 23 0.670 0.670 0.680 30,657,380 0.326 0.326 0.331 0.316 0.423 81,792,441 0.3748 -15.19%
2017-02-28 0 20 0.790 0.790 0.800 104,831,280 0.384 0.384 0.389 0.375 0.414 270,951,202 0.3869 2.60%
2017-01-27 0 19 0.770 0.770 0.780 56,201,260 0.375 0.375 0.380 0.370 0.458 136,061,168 0.4131 -10.47%
2016-12-30 0 20 0.860 0.850 0.860 51,306,255 0.419 0.414 0.419 0.336 0.467 123,696,700 0.4148 19.44%
2016-11-30 0 22 0.720 0.710 0.720 29,020,180 0.350 0.346 0.350 0.341 0.448 75,106,702 0.3864 -19.10%
2016-10-31 0 19 0.890 0.870 0.890 28,182,793 0.433 0.423 0.433 0.414 0.458 67,194,147 0.4194 -4.30%
2016-09-30 0 21 0.930 0.910 0.920 43,301,185 0.453 0.443 0.448 0.423 0.531 92,708,442 0.4671 3.33%
2016-08-31 0 22 0.900 0.890 0.900 137,331,904 0.438 0.433 0.438 0.384 0.652 248,474,255 0.5527 -28.57%
2016-07-29 0 20 1.260 1.250 1.260 120,137,720 0.613 0.608 0.613 0.482 0.652 208,227,706 0.5770 21.15%
2016-06-30 0 21 1.040 1.040 1.060 778,270,780 0.506 0.506 0.516 0.341 0.939 1,344,885,605 0.5787 -45.26%
2016-05-31 0 21 1.900 1.880 1.900 364,663,410 0.925 0.915 0.925 0.725 0.944 422,921,307 0.8622 25.00%
2016-04-29 0 20 1.520 1.510 1.540 254,103,408 0.740 0.735 0.750 0.477 0.813 376,278,514 0.6753 53.54%
2016-03-31 0 21 0.990 0.990 1.000 153,447,680 0.482 0.482 0.487 0.414 0.540 325,600,034 0.4713 -10.00%
2016-02-29 0 18 1.100 1.090 1.100 203,989,170 0.535 0.531 0.535 0.487 0.623 358,882,853 0.5684 -6.78%
2016-01-29 0 20 1.180 1.170 1.180 871,726,360 0.574 0.569 0.574 0.389 0.691 1,513,056,403 0.5761 21.65%
2015-12-31 0 15 0.970 0.960 0.980 555,953,592 0.472 0.467 0.477 0.234 0.496 1,606,947,691 0.3460

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top