China Yu Tian Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08230  2015-12-29  2019-03-28  2020-10-29
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
2020-10-28 16 16 - - - 0 0.280 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.280 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.280 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.280 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.280 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.280 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.280 - - - - 0 - 0.00%
2019-03-29 1 21 - - - 1,157,545 0.280 - - 0.235 0.400 4,135,000 0.2799 -25.33%
2019-02-28 0 17 0.375 0.290 0.375 1,137,585 0.375 0.290 0.375 0.220 0.400 3,860,000 0.2947 53.06%
2019-01-31 0 22 0.245 0.201 0.245 127,005 0.245 0.201 0.245 0.209 0.260 515,000 0.2466 -2.00%
2018-12-31 0 19 0.250 - 0.250 306,860 0.250 - 0.250 0.235 0.285 1,270,000 0.2416 0.40%
2018-11-30 0 22 0.249 0.231 0.249 207,380 0.249 0.231 0.249 0.240 0.280 830,000 0.2499 2.89%
2018-10-31 0 21 0.242 0.241 0.249 441,635 0.242 0.241 0.249 0.240 0.280 1,775,000 0.2488 -3.20%
2018-09-28 0 19 0.250 0.245 0.250 1,432,125 0.250 0.245 0.250 0.240 0.330 5,520,000 0.2594 -24.24%
2018-08-31 0 23 0.330 0.280 0.330 653,975 0.330 0.280 0.330 0.260 0.400 2,090,000 0.3129 -18.52%
2018-07-31 0 21 0.405 0.360 0.405 1,113,275 0.405 0.360 0.405 0.345 0.455 2,850,000 0.3906 -13.83%
2018-06-29 0 20 0.470 0.390 0.470 1,760,175 0.470 0.390 0.470 0.400 0.475 4,130,000 0.4262 -2.08%
2018-05-31 0 21 0.480 0.480 0.485 638,375 0.480 0.480 0.485 0.390 0.480 1,465,000 0.4358 -4.00%
2018-04-30 0 19 0.500 0.450 0.500 30,575,425 0.500 0.450 0.500 0.380 0.500 67,910,000 0.4502 20.48%
2018-03-29 0 21 0.415 0.410 0.415 1,479,125 0.415 0.410 0.415 0.410 0.590 3,205,000 0.4615 -17.00%
2018-02-28 0 18 0.500 0.490 0.500 1,139,725 0.500 0.490 0.500 0.440 0.530 2,365,000 0.4819 0.00%
2018-01-31 0 22 0.500 0.500 0.510 7,731,450 0.500 0.500 0.510 0.490 0.560 15,195,000 0.5088 -12.28%
2017-12-29 0 19 0.570 0.540 0.570 2,196,100 0.570 0.540 0.570 0.500 0.570 4,250,000 0.5167 9.62%
2017-11-30 0 22 0.520 0.510 0.540 10,821,150 0.520 0.510 0.540 0.495 0.600 19,500,000 0.5549 4.00%
2017-10-31 0 20 0.500 0.485 0.500 6,528,625 0.500 0.485 0.500 0.450 0.580 12,605,000 0.5179 -5.66%
2017-09-29 0 21 0.530 0.520 0.540 10,896,500 0.530 0.520 0.540 0.510 0.690 19,000,000 0.5735 -11.67%
2017-08-31 0 22 0.600 0.570 0.600 6,953,250 0.600 0.570 0.600 0.510 0.650 12,025,000 0.5782 0.00%
2017-07-31 0 21 0.600 0.580 0.610 7,549,275 0.600 0.580 0.610 0.480 0.640 13,785,000 0.5476 21.21%
2017-06-30 0 22 0.495 0.475 0.495 11,362,000 0.495 0.475 0.495 0.440 0.600 22,995,000 0.4941 -1.00%
2017-05-31 0 20 0.500 0.470 0.500 28,064,900 0.500 0.470 0.500 0.465 0.720 45,780,000 0.6130 -27.54%
2017-04-28 0 17 0.690 0.680 0.690 28,205,700 0.690 0.680 0.690 0.540 0.750 42,260,000 0.6674 27.78%
2017-03-31 0 23 0.540 0.540 0.560 15,705,200 0.540 0.540 0.560 0.420 0.620 28,695,000 0.5473 8.00%
2017-02-28 0 20 0.500 0.500 0.510 7,529,225 0.500 0.500 0.510 0.400 0.590 16,190,000 0.4651 20.48%
2017-01-27 0 19 0.415 0.405 0.420 4,096,575 0.415 0.405 0.420 0.380 0.420 10,005,000 0.4095 1.22%
2016-12-30 0 20 0.410 0.400 0.410 8,073,250 0.410 0.400 0.410 0.385 0.450 20,120,000 0.4013 2.50%
2016-11-30 0 22 0.400 0.390 0.405 4,718,125 0.400 0.390 0.405 0.340 0.420 12,170,000 0.3877 -1.23%
2016-10-31 0 19 0.405 0.405 0.415 1,346,836 0.405 0.405 0.415 0.380 0.435 3,299,900 0.4081 -2.41%
2016-09-30 0 21 0.415 0.355 0.415 3,160,350 0.415 0.355 0.415 0.400 0.470 7,250,000 0.4359 -11.70%
2016-08-31 0 22 0.470 0.465 0.470 2,553,225 0.470 0.465 0.470 0.415 0.470 5,690,000 0.4487 6.82%
2016-07-29 0 20 0.440 0.435 0.440 5,962,025 0.440 0.435 0.440 0.405 0.470 13,780,000 0.4327 4.76%
2016-06-30 0 21 0.420 0.410 0.425 5,857,800 0.420 0.410 0.425 0.320 0.500 14,285,000 0.4101 2.44%
2016-05-31 0 21 0.410 0.390 0.415 7,762,650 0.410 0.390 0.415 0.370 0.520 18,550,000 0.4185 -19.61%
2016-04-29 0 20 0.510 0.495 0.510 22,195,150 0.510 0.495 0.510 0.480 0.660 39,240,000 0.5656 -12.07%
2016-03-31 0 21 0.580 0.520 0.580 34,989,400 0.580 0.520 0.580 0.450 0.600 66,570,000 0.5256 -3.33%
2016-02-29 0 18 0.600 0.580 0.600 32,396,075 0.600 0.580 0.600 0.360 0.650 62,265,000 0.5203 23.71%
2016-01-29 0 20 0.485 0.485 0.500 133,870,240 0.485 0.485 0.500 0.430 1.900 153,270,000 0.8734 -45.51%
2015-12-31 0 3 0.890 0.850 0.890 37,594,800 0.890 0.850 0.890 0.820 2.700 31,315,000 1.2005

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top