Get Nice Financial Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01469  2016-04-08  2025-03-10  2025-03-28
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
2025-03-27 13 19 - - - 6,956,195 0.480 - - 0.470 0.485 14,540,597 0.4784 2.08%
2025-02-28 0 20 0.960 0.960 0.970 10,161,261 0.470 0.470 0.475 0.441 0.480 21,796,006 0.4662 5.49%
2025-01-28 0 19 0.910 0.910 0.920 12,705,740 0.446 0.446 0.451 0.421 0.451 28,565,877 0.4448 1.11%
2024-12-31 0 20 0.900 0.900 0.920 3,556,087 0.441 0.441 0.451 0.436 0.451 7,990,828 0.4450 1.12%
2024-11-29 1 21 0.890 0.880 0.900 16,886,184 0.436 0.431 0.441 0.372 0.490 37,422,901 0.4512 12.66%
2024-10-31 0 21 0.790 0.790 0.800 12,773,214 0.387 0.387 0.392 0.353 0.456 30,798,031 0.4147 3.95%
2024-09-30 0 19 0.760 0.740 0.760 2,170,630 0.372 0.362 0.372 0.323 0.387 6,096,856 0.3560 15.15%
2024-08-30 0 22 0.660 0.650 0.710 974,984 0.323 0.318 0.348 0.296 0.343 3,020,151 0.3228 2.73%
2024-07-31 0 22 0.670 0.660 0.690 35,160,827 0.315 0.310 0.324 0.296 0.343 113,617,648 0.3095 6.35%
2024-06-28 0 19 0.630 0.630 0.650 399,255 0.296 0.296 0.305 0.296 0.310 1,330,995 0.3000 0.00%
2024-05-31 0 21 0.630 0.630 0.650 859,894 0.296 0.296 0.305 0.296 0.319 2,858,885 0.3008 0.00%
2024-04-30 0 20 0.630 0.630 0.640 2,348,413 0.296 0.296 0.301 0.286 0.324 7,829,744 0.2999 0.00%
2024-03-28 0 20 0.630 0.630 0.670 498,868 0.296 0.296 0.315 0.296 0.305 1,669,586 0.2988 -3.08%
2024-02-29 0 19 0.650 0.650 0.670 434,864 0.305 0.305 0.315 0.296 0.319 1,440,115 0.3020 1.56%
2024-01-31 0 22 0.640 0.640 0.660 984,657 0.301 0.301 0.310 0.296 0.319 3,286,475 0.2996 -1.54%
2023-12-29 0 19 0.650 0.640 0.660 1,882,128 0.305 0.301 0.310 0.286 0.423 5,875,401 0.3203 1.79%
2023-11-30 0 22 0.670 0.650 0.670 434,246 0.300 0.291 0.300 0.278 0.322 1,498,958 0.2897 4.69%
2023-10-31 0 20 0.640 0.640 0.650 2,467,554 0.286 0.286 0.291 0.282 0.304 8,470,202 0.2913 -4.48%
2023-09-29 0 19 0.670 0.650 0.670 577,048 0.300 0.291 0.300 0.291 0.304 1,953,975 0.2953 1.52%
2023-08-31 0 23 0.660 0.660 0.690 7,286,420 0.295 0.295 0.309 0.284 0.322 22,750,844 0.3203 2.61%
2023-07-31 0 20 0.670 0.670 0.710 4,483,274 0.288 0.288 0.305 0.275 0.327 15,005,622 0.2988 4.69%
2023-06-30 0 21 0.640 0.640 0.660 679,445 0.275 0.275 0.284 0.275 0.301 2,456,628 0.2766 0.00%
2023-05-31 0 21 0.640 0.640 0.650 552,422 0.275 0.275 0.279 0.271 0.292 1,999,788 0.2762 -3.03%
2023-04-28 0 17 0.660 0.640 0.660 352,911 0.284 0.275 0.284 0.275 0.309 1,259,233 0.2803 0.00%
2023-03-31 0 23 0.660 0.640 0.660 405,625 0.284 0.275 0.284 0.275 0.305 1,440,094 0.2817 -4.35%
2023-02-28 0 20 0.690 0.660 0.700 6,813,864 0.297 0.284 0.301 0.279 0.314 23,966,342 0.2843 1.47%
2023-01-31 0 18 0.680 0.670 0.700 2,184,161 0.292 0.288 0.301 0.292 0.339 7,307,405 0.2989 -5.56%
2022-12-30 0 20 0.720 0.680 0.720 3,196,340 0.309 0.292 0.309 0.284 0.318 10,538,170 0.3033 10.42%
2022-11-30 0 22 0.680 0.660 0.680 22,429,485 0.280 0.272 0.280 0.264 0.305 82,628,499 0.2714 -1.45%
2022-10-31 0 20 0.690 0.690 0.700 13,828,096 0.284 0.284 0.288 0.280 0.301 48,060,698 0.2877 0.00%
2022-09-30 0 21 0.690 0.690 0.700 2,766,741 0.284 0.284 0.288 0.284 0.321 9,493,919 0.2914 -2.82%
2022-08-31 0 23 0.710 0.710 0.720 14,822,666 0.293 0.293 0.297 0.277 0.305 52,388,797 0.2829 1.26%
2022-07-29 0 20 0.730 0.730 0.760 2,047,357 0.289 0.289 0.301 0.289 0.336 6,913,778 0.2961 -2.67%
2022-06-30 0 21 0.750 0.740 0.780 507,365 0.297 0.293 0.309 0.285 0.321 1,719,792 0.2950 0.00%
2022-05-31 0 20 0.750 0.780 0.790 667,829 0.297 0.309 0.313 0.285 0.317 2,195,831 0.3041 -1.32%
2022-04-29 0 18 0.760 0.730 0.760 737,822 0.301 0.289 0.301 0.273 0.313 2,574,936 0.2865 0.00%
2022-03-31 0 23 0.760 0.730 0.800 1,788,054 0.301 0.289 0.317 0.269 0.321 6,151,868 0.2907 -5.00%
2022-02-28 0 17 0.800 0.780 0.810 384,756 0.317 0.309 0.321 0.309 0.344 1,205,035 0.3193 -5.88%
2022-01-31 0 21 0.850 0.830 0.850 556,015 0.336 0.329 0.336 0.321 0.340 1,726,739 0.3220 -1.16%
2021-12-31 0 22 0.860 0.820 0.860 5,076,143 0.340 0.325 0.340 0.305 0.340 15,980,779 0.3176 6.22%
2021-11-30 0 22 0.840 0.820 0.850 2,772,511 0.320 0.313 0.324 0.271 0.340 9,067,708 0.3058 10.53%
2021-10-29 0 18 0.760 0.760 0.780 1,329,275 0.290 0.290 0.298 0.275 0.313 4,601,957 0.2888 0.00%
2021-09-30 0 21 0.760 0.730 0.770 1,647,441 0.290 0.279 0.294 0.267 0.340 5,357,373 0.3075 -11.63%
2021-08-31 0 22 0.860 0.850 0.860 1,440,476 0.328 0.324 0.328 0.313 0.335 4,445,368 0.3240 1.30%
2021-07-30 0 21 0.880 0.860 0.880 2,164,938 0.324 0.317 0.324 0.313 0.339 6,738,143 0.3213 1.15%
2021-06-30 0 21 0.870 0.870 0.880 1,236,182 0.320 0.320 0.324 0.320 0.350 3,767,594 0.3281 -6.45%
2021-05-31 0 20 0.930 0.910 0.930 14,892,574 0.342 0.335 0.342 0.313 0.405 42,303,191 0.3520 -10.58%
2021-04-30 0 19 1.040 1.040 1.080 1,082,709 0.383 0.383 0.397 0.342 0.397 3,074,951 0.3521 6.12%
2021-03-31 0 23 0.980 0.950 0.980 3,361,921 0.361 0.350 0.361 0.335 0.442 9,401,393 0.3576 3.16%
2021-02-26 0 18 0.950 0.910 0.950 14,384,520 0.350 0.335 0.350 0.320 0.409 39,392,489 0.3652 6.74%
2021-01-29 0 20 0.890 0.880 0.890 23,209,911 0.328 0.324 0.328 0.243 0.350 78,814,484 0.2945 28.99%
2020-12-31 0 22 0.690 0.670 0.690 4,103,592 0.254 0.247 0.254 0.225 0.257 17,190,252 0.2387 7.67%
2020-11-30 0 21 0.670 0.650 0.670 4,721,205 0.236 0.229 0.236 0.211 0.236 21,422,400 0.2204 3.08%
2020-10-30 0 18 0.650 0.630 0.650 1,881,878 0.229 0.222 0.229 0.215 0.236 8,420,433 0.2235 3.17%
2020-09-30 3 22 0.630 0.610 0.630 7,389,288 0.222 0.215 0.222 0.204 0.253 32,541,271 0.2271 -12.50%
2020-08-31 0 21 0.720 0.710 0.720 21,469,363 0.253 0.250 0.253 0.223 0.274 86,297,518 0.2488 8.78%
2020-07-31 0 22 0.680 0.660 0.680 19,238,539 0.233 0.226 0.233 0.209 0.288 77,446,427 0.2484 6.25%
2020-06-30 0 21 0.640 0.620 0.650 1,203,876 0.219 0.212 0.223 0.206 0.230 5,615,680 0.2144 4.92%
2020-05-29 0 20 0.610 0.610 0.620 5,136,116 0.209 0.209 0.212 0.195 0.288 23,216,973 0.2212 -6.15%
2020-04-29 0 19 0.650 0.640 0.660 1,260,056 0.223 0.219 0.226 0.209 0.230 5,742,629 0.2194 -2.99%
2020-03-31 0 22 0.670 0.660 0.670 3,060,273 0.230 0.226 0.230 0.206 0.254 13,481,353 0.2270 -6.94%
2020-02-28 0 20 0.720 0.710 0.720 1,752,693 0.247 0.243 0.247 0.240 0.271 7,080,683 0.2475 -2.70%
2020-01-31 0 20 0.740 0.730 0.750 6,571,082 0.254 0.250 0.257 0.250 0.302 24,551,817 0.2676 -10.84%
2019-12-31 0 20 0.830 0.810 0.840 3,393,956 0.284 0.278 0.288 0.254 0.288 12,805,096 0.2650 10.45%
2019-11-29 0 21 0.780 0.770 0.790 2,447,509 0.257 0.254 0.261 0.251 0.264 9,497,922 0.2577 0.00%
2019-10-31 0 21 0.780 0.770 0.800 4,966,441 0.257 0.254 0.264 0.248 0.297 18,802,609 0.2641 -7.14%
2019-09-30 0 21 0.840 0.840 0.850 4,522,867 0.277 0.277 0.281 0.267 0.314 15,996,121 0.2827 -5.62%
2019-08-30 0 22 0.890 0.840 0.890 6,446,047 0.294 0.277 0.294 0.256 0.307 23,826,840 0.2705 2.10%
2019-07-31 0 22 0.910 0.900 0.940 6,608,430 0.288 0.285 0.297 0.285 0.319 22,554,033 0.2930 -1.09%
2019-06-28 0 19 0.920 0.910 0.930 8,161,920 0.291 0.288 0.294 0.259 0.332 28,671,215 0.2847 5.75%
2019-05-31 0 21 0.870 0.870 0.880 11,007,273 0.275 0.275 0.278 0.272 0.307 38,451,795 0.2863 -10.31%
2019-04-30 0 19 0.970 0.970 0.980 39,821,260 0.307 0.307 0.310 0.278 0.370 119,329,350 0.3337 2.11%
2019-03-29 0 21 0.950 0.940 0.960 13,358,161 0.300 0.297 0.304 0.291 0.326 43,268,922 0.3087 -5.94%
2019-02-28 0 17 1.010 1.000 1.020 11,615,132 0.319 0.316 0.323 0.288 0.348 35,935,934 0.3232 7.45%
2019-01-31 0 22 0.940 0.910 0.940 4,436,247 0.297 0.288 0.297 0.281 0.307 15,168,670 0.2925 -1.05%
2018-12-31 0 19 0.950 0.950 0.980 2,704,242 0.300 0.300 0.310 0.294 0.316 8,917,331 0.3033 -2.94%
2018-11-30 0 22 1.010 1.000 1.010 14,138,545 0.310 0.306 0.310 0.257 0.319 46,950,451 0.3011 16.09%
2018-10-31 0 21 0.870 0.870 0.890 5,583,480 0.267 0.267 0.273 0.245 0.270 21,620,112 0.2583 0.00%
2018-09-28 0 19 0.870 0.870 0.890 6,156,167 0.267 0.267 0.273 0.257 0.282 23,207,043 0.2653 -6.45%
2018-08-31 0 23 0.930 0.900 0.930 13,038,195 0.285 0.276 0.285 0.267 0.297 46,995,808 0.2774 -2.93%
2018-07-31 0 21 0.990 0.980 1.000 8,952,949 0.294 0.291 0.297 0.282 0.317 30,334,985 0.2951 -4.81%
2018-06-29 0 20 1.040 1.040 1.060 13,787,429 0.308 0.308 0.314 0.282 0.359 42,536,044 0.3241 -13.33%
2018-05-31 0 21 1.200 1.200 1.210 21,789,046 0.356 0.356 0.359 0.341 0.386 59,619,843 0.3655 -6.25%
2018-04-30 0 19 1.280 1.270 1.280 37,635,202 0.380 0.377 0.380 0.329 0.454 96,137,602 0.3915 -7.25%
2018-03-29 0 21 1.380 1.330 1.380 78,783,579 0.409 0.394 0.409 0.386 0.563 164,993,884 0.4775 -27.75%
2018-02-28 0 18 1.910 1.890 1.920 100,652,452 0.566 0.560 0.569 0.495 0.602 180,771,488 0.5568 -6.37%
2018-01-31 0 22 2.040 2.030 2.040 323,081,477 0.605 0.602 0.605 0.531 0.632 563,331,155 0.5735 -4.67%
2017-12-29 0 19 2.140 2.110 2.140 1,083,980,718 0.635 0.626 0.635 0.555 0.933 1,454,126,767 0.7455 -2.57%
2017-11-30 0 22 2.220 2.200 2.210 229,380,059 0.651 0.645 0.648 0.578 0.678 370,554,261 0.6190 -1.77%
2017-10-31 0 20 2.260 2.240 2.250 234,707,187 0.663 0.657 0.660 0.534 0.698 369,899,784 0.6345 5.12%
2017-09-29 0 21 2.150 2.130 2.150 215,209,622 0.631 0.625 0.631 0.481 0.657 381,413,831 0.5642 31.10%
2017-08-31 0 22 1.640 1.640 1.660 216,487,059 0.481 0.481 0.487 0.363 0.575 476,145,072 0.4547 29.50%
2017-07-31 0 21 1.280 1.270 1.280 31,795,943 0.372 0.369 0.372 0.325 0.377 90,951,809 0.3496 10.34%
2017-06-30 0 22 1.160 1.160 1.170 45,868,190 0.337 0.337 0.340 0.322 0.377 128,979,824 0.3556 -7.20%
2017-05-31 0 20 1.250 1.250 1.260 227,255,473 0.363 0.363 0.366 0.337 0.406 601,403,510 0.3779 7.76%
2017-04-28 0 17 1.160 1.160 1.170 72,886,458 0.337 0.337 0.340 0.264 0.363 222,884,486 0.3270 24.73%
2017-03-31 0 23 0.930 0.930 0.940 14,964,991 0.270 0.270 0.273 0.261 0.276 56,079,093 0.2669 0.00%
2017-02-28 0 20 0.930 0.930 0.940 10,281,179 0.270 0.270 0.273 0.267 0.287 37,055,534 0.2775 -1.06%
2017-01-27 0 19 0.940 0.940 0.950 9,278,782 0.273 0.273 0.276 0.270 0.284 33,717,356 0.2752 -1.05%
2016-12-30 0 20 0.950 0.950 0.970 13,931,190 0.276 0.276 0.282 0.276 0.302 47,819,653 0.2913 -8.55%
2016-11-30 0 22 1.070 1.060 1.070 17,370,148 0.302 0.299 0.302 0.285 0.304 58,649,348 0.2962 0.94%
2016-10-31 0 19 1.060 1.060 1.070 18,272,177 0.299 0.299 0.302 0.293 0.310 60,325,551 0.3029 -2.75%
2016-09-30 0 21 1.090 1.080 1.090 38,988,230 0.307 0.304 0.307 0.293 0.324 125,976,361 0.3095 0.93%
2016-08-31 0 22 1.080 1.070 1.080 63,556,054 0.304 0.302 0.304 0.285 0.323 208,994,915 0.3041 4.67%
2016-07-29 0 20 1.070 1.060 1.070 22,844,129 0.291 0.288 0.291 0.280 0.299 79,002,733 0.2892 -0.93%
2016-06-30 0 21 1.080 1.080 1.090 47,373,803 0.294 0.294 0.296 0.274 0.307 161,508,737 0.2933 -4.42%
2016-05-31 0 21 1.130 1.120 1.130 62,955,072 0.307 0.304 0.307 0.266 0.315 214,421,765 0.2936 -1.74%
2016-04-29 0 16 1.150 1.140 1.150 479,452,994 0.313 0.310 0.313 0.258 0.367 1,529,439,584 0.3135

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top