Life Concepts Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08056  2016-08-05    
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 0.160 0.150 0.168 154,093 0.160 0.150 0.168 0.137 0.176 1,006,000 0.1532 0.00%
2025-11-28 0 20 0.160 0.160 0.170 172,400 0.160 0.160 0.170 0.148 0.181 1,064,750 0.1619 2.56%
2025-10-31 0 20 0.156 0.155 0.180 411,922 0.156 0.155 0.180 0.150 0.249 2,070,500 0.1989 -27.44%
2025-09-30 0 22 0.215 0.200 0.214 1,009,327 0.215 0.200 0.214 0.193 0.249 4,603,250 0.2193 1.90%
2025-08-29 0 21 0.211 0.210 0.215 3,608,956 0.211 0.210 0.215 0.210 0.285 13,690,000 0.2636 -21.85%
2025-07-31 0 22 0.270 0.270 0.275 3,131,307 0.270 0.270 0.275 0.250 0.315 10,874,000 0.2880 -1.82%
2025-06-30 0 21 0.275 0.275 0.295 6,619,750 0.275 0.275 0.295 0.240 0.340 22,463,500 0.2947 18.53%
2025-05-30 0 20 0.232 0.230 0.247 1,930,414 0.232 0.230 0.247 0.160 0.245 10,065,750 0.1918 45.91%
2025-04-30 0 19 0.159 - - 191,796 0.159 - - 0.150 0.177 1,136,500 0.1688 -10.67%
2025-03-31 0 21 0.178 - 0.178 298,387 0.178 - 0.178 0.149 0.179 1,824,500 0.1635 19.46%
2025-02-28 0 20 0.149 - 0.152 139,122 0.149 - 0.152 0.150 0.150 933,000 0.1491 -2.61%
2025-01-28 0 19 0.153 - 0.170 181,215 0.153 - 0.170 0.117 0.153 1,333,750 0.1359 30.77%
2024-12-31 0 20 0.117 0.100 0.117 99,882 0.117 0.100 0.117 0.071 0.118 1,093,000 0.0914 39.29%
2024-11-29 0 21 0.084 0.084 0.091 359,624 0.084 0.084 0.091 0.081 0.150 3,528,250 0.1019 -47.50%
2024-10-31 0 21 0.160 0.135 0.160 127,049 0.160 0.135 0.160 0.165 0.216 689,750 0.1842 -34.96%
2024-09-30 0 19 0.246 - 0.390 217,460 0.246 - 0.390 0.121 0.250 1,045,000 0.2081 23.00%
2024-08-30 0 22 0.010 - 0.010 286,275 0.200 - 0.200 0.200 0.280 1,341,750 0.2134 -28.57%
2024-07-31 0 22 0.014 0.014 0.017 545,150 0.280 0.280 0.340 0.260 0.420 1,689,000 0.3228 -26.32%
2024-06-28 0 19 0.019 0.018 0.019 579,000 0.380 0.360 0.380 0.300 0.400 1,747,750 0.3313 11.76%
2024-05-31 0 21 0.017 0.016 0.017 1,315,725 0.340 0.320 0.340 0.320 0.440 3,416,000 0.3852 -10.53%
2024-04-30 0 20 0.019 0.019 0.020 1,867,035 0.380 0.380 0.400 0.320 0.600 3,988,500 0.4681 -5.00%
2024-03-28 0 20 0.020 0.020 0.022 2,016,505 0.400 0.400 0.440 0.300 0.580 4,690,000 0.4300 11.11%
2024-02-29 0 19 0.018 0.018 0.020 1,158,235 0.360 0.360 0.400 0.300 0.600 2,750,000 0.4212 5.88%
2024-01-31 0 22 0.017 0.016 0.017 734,915 0.340 0.320 0.340 0.300 0.460 2,206,750 0.3330 -5.56%
2023-12-29 0 19 0.018 0.016 0.018 2,166,140 0.360 0.320 0.360 0.260 0.660 5,922,000 0.3658 -37.93%
2023-11-30 0 22 0.029 0.028 0.029 1,921,175 0.580 0.560 0.580 0.560 0.820 2,960,250 0.6490 -29.27%
2023-10-31 0 20 0.041 0.041 0.043 11,174,600 0.820 0.820 0.860 0.620 1.680 10,551,750 1.0590 17.14%
2023-09-29 0 19 0.035 0.035 0.036 19,631,120 0.700 0.700 0.720 0.600 3.040 13,782,500 1.4244 -74.82%
2023-08-31 3 23 0.139 0.139 0.147 46,563,960 2.780 2.780 2.940 2.520 4.900 13,906,750 3.3483 -21.02%
2023-07-31 13 20 - - - 57,829,230 3.520 - - 2.700 7.800 14,383,000 4.0207 -55.44%
2023-06-30 0 21 0.395 0.385 0.395 65,909,575 7.900 7.700 7.900 5.100 8.900 9,239,250 7.1336 54.90%
2023-05-31 0 21 0.255 0.249 0.255 45,513,820 5.100 4.980 5.100 4.260 6.900 8,382,250 5.4298 10.39%
2023-04-28 0 17 0.231 0.230 0.231 80,564,343 4.620 4.600 4.620 4.000 8.500 13,357,300 6.0315 -42.96%
2023-03-31 0 23 0.405 0.405 0.410 106,258,595 8.100 8.100 8.200 0.980 9.300 35,038,875 3.0326 664.15%
2023-02-28 0 20 0.053 0.046 0.054 4,256,635 1.060 0.920 1.080 0.840 1.380 4,105,250 1.0369 -20.90%
2023-01-31 0 18 0.067 0.060 0.067 3,945,690 1.340 1.200 1.340 1.040 1.500 3,255,250 1.2121 6.35%
2022-12-30 0 20 0.063 0.060 0.063 17,949,385 1.260 1.200 1.260 1.120 1.900 13,344,250 1.3451 1.61%
2022-11-30 0 22 0.062 0.061 0.066 18,851,550 1.240 1.220 1.320 0.940 1.700 14,660,000 1.2859 31.91%
2022-10-31 0 20 0.047 0.048 0.053 1,104,860 0.940 0.960 1.060 0.600 1.300 1,189,250 0.9290 -2.08%
2022-09-30 0 21 0.048 0.046 0.049 882,705 0.960 0.920 0.980 0.838 1.275 824,377 1.0708 7.57%
2022-08-31 10 23 0.049 0.046 0.049 139,550 0.892 0.838 0.892 0.801 1.093 157,033 0.8887 2.08%
2022-07-29 20 20 - - - 0 0.874 - - - - 0 - 0.00%
2022-06-30 0 21 0.048 0.048 0.053 325,425 0.874 0.874 0.965 0.747 1.002 374,188 0.8697 6.67%
2022-05-31 0 20 0.045 0.045 0.051 384,940 0.820 0.820 0.929 0.747 0.965 461,791 0.8336 9.76%
2022-04-29 0 18 0.041 0.040 0.043 3,929,435 0.747 0.729 0.783 0.729 3.096 3,594,182 1.0933 -64.66%
2022-03-31 0 23 0.116 0.110 0.120 160,065 2.113 2.003 2.186 2.204 3.096 52,436 3.0526 -30.12%
2022-02-28 0 17 0.166 - 0.166 35,270 3.023 - 3.023 3.042 3.060 11,530 3.0589 18.57%
2022-01-31 0 21 0.140 0.093 - 2,250 2.550 1.694 - 2.732 2.732 824 2.7319 -6.67%
2021-12-31 0 22 0.150 0.140 - 219,310 2.732 2.550 - 2.040 3.825 68,084 3.2212 35.14%
2021-11-30 0 22 0.111 0.111 - 29,645 2.022 2.022 - 1.475 2.022 16,197 1.8302 -11.20%
2021-10-29 0 18 0.125 0.083 0.125 55,765 2.277 1.512 2.277 1.657 2.914 23,335 2.3897 -10.71%
2021-09-30 0 21 0.140 - 0.140 153,990 2.550 - 2.550 1.147 2.914 82,360 1.8697 77.22%
2021-08-31 0 22 0.079 0.060 0.080 45,810 1.439 1.093 1.457 1.093 1.457 35,964 1.2738 25.40%
2021-07-30 15 21 0.063 0.055 0.095 7,680 1.147 1.002 1.730 1.111 1.275 6,589 1.1656 -31.52%
2021-06-30 0 21 0.092 - - 72,400 1.676 - - 1.129 1.748 48,867 1.4816 26.03%
2021-05-31 0 20 0.073 0.056 0.090 19,110 1.330 1.020 1.639 1.129 1.457 15,099 1.2656 -8.75%
2021-04-30 0 19 0.080 0.078 0.104 14,660 1.457 1.421 1.894 1.311 1.475 10,707 1.3692 -30.43%
2021-03-31 0 23 0.115 0.085 0.115 226,015 2.094 1.548 2.094 1.184 2.186 130,952 1.7259 61.97%
2021-02-26 0 18 0.071 0.071 0.080 174,050 1.293 1.293 1.457 0.783 1.457 126,834 1.3723 54.35%
2021-01-29 0 20 0.046 0.045 0.056 30,135 0.838 0.820 1.020 0.820 1.238 34,042 0.8852 -8.00%
2020-12-31 0 22 0.050 0.046 0.074 46,670 0.911 0.838 1.348 0.783 0.911 51,338 0.9091 0.00%
2020-11-30 0 21 0.050 0.043 0.058 34,975 0.911 0.783 1.056 0.838 1.093 38,984 0.8972 6.38%
2020-10-30 0 18 0.047 0.047 0.087 37,065 0.856 0.856 1.585 0.710 1.457 36,787 1.0075 4.44%
2020-09-30 0 22 0.045 0.038 0.045 142,660 0.820 0.692 0.820 0.674 1.585 129,030 1.1056 -30.77%
2020-08-31 0 21 0.065 0.052 0.065 98,695 1.184 0.947 1.184 1.257 1.803 73,575 1.3414 -35.00%
2020-07-31 0 22 0.100 0.082 0.100 138,310 1.821 1.493 1.821 1.366 1.821 81,811 1.6906 -25.93%
2020-06-30 0 21 0.135 0.103 0.135 13,195 2.459 1.876 2.459 1.676 2.131 7,138 1.8486 22.73%
2020-05-29 0 20 0.110 0.084 0.110 8,455 2.003 1.530 2.003 2.003 2.094 4,118 2.0532 -15.38%
2020-04-29 0 19 0.130 0.097 0.130 41,680 2.368 1.767 2.368 1.657 2.714 20,590 2.0243 -12.75%
2020-03-31 0 22 0.149 0.098 0.150 42,430 2.714 1.785 2.732 1.293 3.260 17,845 2.3777 -6.87%
2020-02-28 0 20 0.160 0.132 0.160 137,285 2.914 2.404 2.914 2.313 3.369 48,867 2.8094 3.23%
2020-01-31 0 20 0.155 0.155 0.175 42,370 2.823 2.823 3.187 2.823 3.825 14,001 3.0262 -22.50%
2019-12-31 0 20 0.200 0.180 0.290 37,300 3.643 3.278 5.282 3.278 3.643 10,707 3.4838 -0.50%
2019-11-29 0 21 0.201 - 0.350 23,175 3.661 - 6.374 3.661 4.371 5,765 4.0198 -22.69%
2019-10-31 0 21 0.260 - 0.260 62,215 4.735 - 4.735 3.825 5.191 13,452 4.6249 -7.14%
2019-09-30 0 21 0.280 0.250 0.340 165,650 5.100 4.553 6.192 5.100 6.374 29,924 5.5357 -18.84%
2019-08-30 0 22 0.345 0.280 0.345 145,250 6.283 5.100 6.283 4.553 7.103 26,630 5.4544 38.00%
2019-07-31 0 22 0.250 0.230 0.340 130,250 4.553 4.189 6.192 4.553 5.464 25,532 5.1015 -16.67%
2019-06-28 0 19 0.300 0.295 0.300 81,125 5.464 5.373 5.464 5.464 7.012 14,001 5.7942 -15.49%
2019-05-31 0 21 0.355 - 0.395 0 6.466 - 7.194 - - 0 - -2.74%
2019-04-30 0 19 0.365 0.300 0.365 241,125 6.648 5.464 6.648 6.101 7.285 36,787 6.5546 0.00%
2019-03-29 0 21 0.365 0.365 0.410 35,484,575 6.648 6.648 7.467 6.192 8.742 4,748,867 7.4722 -6.41%
2019-02-28 0 17 0.390 0.380 0.395 431,750 7.103 6.921 7.194 5.828 8.560 59,025 7.3148 -11.36%
2019-01-31 0 22 0.440 0.400 0.440 731,400 8.014 7.285 8.014 7.285 8.742 93,341 7.8358 -16.98%
2018-12-31 0 19 0.530 0.455 0.530 4,848,400 9.653 8.287 9.653 7.103 10.02 639,112 7.5861 30.86%
2018-11-30 0 22 0.405 0.405 0.410 12,243,000 7.376 7.376 7.467 7.285 7.467 1,670,532 7.3288 1.25%
2018-10-31 1 21 0.400 0.400 0.405 31,326,150 7.285 7.285 7.376 5.282 8.924 4,304,398 7.2777 33.33%
2018-09-28 0 19 0.300 0.300 0.320 1,246,275 5.464 5.464 5.828 5.464 6.283 210,841 5.9110 -11.76%
2018-08-31 0 23 0.340 0.330 0.340 2,468,950 6.192 6.010 6.192 5.373 6.830 402,739 6.1304 -2.86%
2018-07-31 0 21 0.350 0.345 0.360 1,943,861 6.374 6.283 6.557 6.192 7.012 302,541 6.4251 -7.89%
2018-06-29 0 20 0.380 0.375 0.390 6,013,150 6.921 6.830 7.103 6.101 7.194 895,251 6.7167 2.70%
2018-05-31 0 21 0.370 0.375 0.380 3,946,675 6.739 6.830 6.921 6.557 7.376 565,537 6.9786 0.00%
2018-04-30 0 19 0.370 0.370 0.380 11,406,300 6.739 6.739 6.921 5.191 7.558 1,766,618 6.4566 17.46%
2018-03-29 0 21 0.315 0.315 0.320 8,269,180 5.737 5.737 5.828 4.225 6.283 1,569,778 5.2677 23.53%
2018-02-28 0 18 0.255 0.240 0.255 1,853,205 4.644 4.371 4.644 4.007 5.009 421,133 4.4005 11.84%
2018-01-31 0 22 0.228 0.225 0.228 677,775 4.153 4.098 4.153 4.007 4.353 163,621 4.1423 -3.39%
2017-12-29 0 19 0.236 0.223 0.239 643,555 4.298 4.061 4.353 4.007 4.644 153,738 4.1860 -4.07%
2017-11-30 0 22 0.246 0.240 0.246 3,330,570 4.480 4.371 4.480 4.025 5.009 736,297 4.5234 -8.89%
2017-10-31 0 20 0.270 0.265 0.270 1,202,250 4.917 4.826 4.917 4.735 5.191 240,765 4.9935 -5.26%
2017-09-29 0 21 0.285 0.275 0.285 1,415,350 5.191 5.009 5.191 4.826 5.464 275,631 5.1349 -3.39%
2017-08-31 0 22 0.295 0.295 0.305 5,536,425 5.373 5.373 5.555 5.009 5.828 1,031,694 5.3663 7.27%
2017-07-31 0 21 0.275 0.270 0.275 3,677,875 5.009 4.917 5.009 4.553 5.646 754,416 4.8751 3.77%
2017-06-30 0 22 0.265 0.265 0.270 3,054,050 4.826 4.826 4.917 4.553 6.374 530,123 5.7610 -22.06%
2017-05-31 0 20 0.340 0.340 0.345 3,224,875 6.192 6.192 6.283 6.010 7.285 506,787 6.3634 -2.86%
2017-04-28 0 17 0.350 0.345 0.350 2,638,700 6.374 6.283 6.374 6.010 6.466 424,428 6.2171 0.00%
2017-03-31 0 23 0.350 0.350 0.360 2,800,575 6.374 6.374 6.557 6.010 7.285 420,859 6.6544 -12.50%
2017-02-28 0 20 0.400 0.385 0.400 9,236,950 7.285 7.012 7.285 6.010 8.742 1,245,006 7.4192 19.40%
2017-01-27 0 19 0.335 0.335 0.345 2,235,000 6.101 6.101 6.283 6.010 6.466 360,461 6.2004 -4.29%
2016-12-30 0 20 0.350 0.340 0.350 7,079,450 6.374 6.192 6.374 6.010 8.196 972,669 7.2784 -17.65%
2016-11-30 0 22 0.425 0.425 0.435 16,282,675 7.740 7.740 7.923 7.285 8.924 2,004,638 8.1225 -14.14%
2016-10-31 0 19 0.495 0.495 0.500 14,849,950 9.015 9.015 9.106 9.015 10.56 1,553,581 9.5585 -13.16%
2016-09-30 0 21 0.570 0.560 0.580 40,416,250 10.38 10.20 10.56 9.835 12.02 3,708,662 10.898 -8.06%
2016-08-31 0 19 0.620 0.610 0.630 497,272,450 11.29 11.11 11.47 10.56 146.1 33,055,660 15.043

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top