Gemilang International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06163  2016-11-11    
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 0.280 - 0.315 15,770 0.280 - 0.315 0.280 0.285 56,000 0.2816 -5.08%
2025-11-28 0 20 0.295 - 0.295 335,450 0.295 - 0.295 0.250 0.300 1,318,000 0.2545 15.69%
2025-10-31 0 20 0.255 - 0.255 58,320 0.255 - 0.255 0.250 0.275 226,000 0.2581 2.82%
2025-09-30 0 22 0.248 - - 144,284 0.248 - - 0.244 0.350 530,000 0.2722 -11.43%
2025-08-29 0 21 0.280 - 0.305 300,016 0.280 - 0.305 0.199 0.390 1,362,000 0.2203 40.00%
2025-07-31 0 22 0.200 0.200 0.238 154,330 0.200 0.200 0.238 0.185 0.204 776,000 0.1989 7.53%
2025-06-30 0 21 0.186 0.184 0.186 98,304 0.186 0.184 0.186 0.178 0.200 522,000 0.1883 -6.53%
2025-05-30 0 20 0.199 0.199 0.200 330,962 0.199 0.199 0.200 0.185 0.212 1,642,000 0.2016 -13.10%
2025-04-30 0 19 0.229 0.229 - 493,854 0.229 0.229 - 0.184 0.290 2,159,000 0.2287 -22.37%
2025-03-31 0 21 0.295 0.290 0.300 97,544 0.295 0.290 0.300 0.172 0.305 392,000 0.2488 47.50%
2025-02-28 0 20 0.200 - 0.200 3,128 0.200 - 0.200 0.182 0.200 16,000 0.1955 0.00%
2025-01-28 0 19 0.200 - 0.194 12,000 0.200 - 0.194 0.200 0.200 60,000 0.2000 0.00%
2024-12-31 0 20 0.200 - 0.220 67,488 0.200 - 0.220 0.197 0.224 320,000 0.2109 -14.89%
2024-11-29 0 21 0.235 - 0.235 0 0.235 - 0.235 - - 0 - -4.08%
2024-10-31 0 21 0.245 - - 0 0.245 - - - - 0 - -5.77%
2024-09-30 0 19 0.260 - 0.260 1,040 0.260 - 0.260 0.260 0.260 4,000 0.2600 15.04%
2024-08-30 0 22 0.226 - 0.248 27,010 0.226 - 0.248 0.225 0.226 120,000 0.2251 -0.44%
2024-07-31 0 22 0.227 - 0.248 25,434 0.227 - 0.248 0.220 0.225 114,000 0.2231 6.57%
2024-06-28 0 19 0.213 - 0.250 21,686 0.213 - 0.250 0.180 0.260 96,000 0.2259 -7.39%
2024-05-31 0 21 0.230 - 0.255 1,239,022 0.230 - 0.255 0.194 0.230 6,244,000 0.1984 17.95%
2024-04-30 0 20 0.195 0.175 0.200 5,458 0.195 0.175 0.200 0.194 0.195 28,000 0.1949 -10.96%
2024-03-28 0 20 0.219 - - 3,950 0.219 - - 0.219 0.219 18,000 0.2194 -0.45%
2024-02-29 0 19 0.220 0.197 0.220 1,320 0.220 0.197 0.220 0.220 0.220 6,000 0.2200 9.45%
2024-01-31 0 22 0.201 - - 8,812 0.201 - - 0.198 0.260 40,000 0.2203 -19.60%
2023-12-29 0 19 0.250 0.230 0.270 11,714 0.250 0.230 0.270 0.250 0.300 44,000 0.2662 -30.56%
2023-11-30 0 22 0.360 0.325 0.390 51,120 0.360 0.325 0.390 0.360 0.385 142,000 0.3600 2.86%
2023-10-31 0 20 0.350 0.290 0.360 4,350 0.350 0.290 0.360 0.350 0.385 12,000 0.3625 -14.63%
2023-09-29 0 19 0.410 0.355 0.410 27,220 0.410 0.355 0.410 0.360 0.430 72,000 0.3781 -6.82%
2023-08-31 0 23 0.440 0.380 0.450 37,370 0.440 0.380 0.450 0.380 0.450 94,000 0.3976 10.00%
2023-07-31 0 20 0.400 0.390 0.400 114,570 0.400 0.390 0.400 0.285 0.400 356,000 0.3218 1.27%
2023-06-30 0 21 0.395 0.385 0.395 38,560 0.395 0.385 0.395 0.305 0.395 110,000 0.3505 49.06%
2023-05-31 0 21 0.265 0.260 0.305 298,080 0.265 0.260 0.305 0.265 0.365 974,000 0.3060 -17.19%
2023-04-28 0 17 0.320 0.320 0.350 222,720 0.320 0.320 0.350 0.295 0.400 664,000 0.3354 0.00%
2023-03-31 0 23 0.320 0.260 0.325 196,240 0.320 0.260 0.325 0.250 0.390 602,000 0.3260 -17.95%
2023-02-28 0 20 0.390 0.350 0.400 1,604,940 0.390 0.350 0.400 0.390 0.510 3,960,000 0.4053 -32.76%
2023-01-31 0 18 0.580 0.520 0.600 0 0.580 0.520 0.600 - - 0 - -3.33%
2022-12-30 0 20 0.600 0.500 0.600 3,600 0.600 0.500 0.600 0.600 0.600 6,000 0.6000 3.45%
2022-11-30 0 22 0.580 0.500 0.700 107,420 0.580 0.500 0.700 0.455 0.680 198,000 0.5425 -6.45%
2022-10-31 0 20 0.620 0.480 0.650 113,580 0.620 0.480 0.650 0.510 0.700 192,000 0.5916 -6.06%
2022-09-30 0 21 0.660 0.560 0.660 393,080 0.660 0.560 0.660 0.570 0.740 614,000 0.6402 11.86%
2022-08-31 0 23 0.590 0.550 0.590 476,860 0.590 0.550 0.590 0.450 0.650 852,000 0.5597 -1.67%
2022-07-29 0 20 0.600 0.520 0.600 570,760 0.600 0.520 0.600 0.450 0.650 1,010,000 0.5651 9.09%
2022-06-30 0 21 0.550 0.450 0.550 2,493,230 0.550 0.450 0.550 0.380 0.650 6,120,000 0.4074 -8.33%
2022-05-31 0 20 0.600 - 0.600 636,740 0.600 - 0.600 0.520 0.650 998,000 0.6380 -7.69%
2022-04-29 0 18 0.650 - 0.650 53,040 0.650 - 0.650 0.600 0.720 82,000 0.6468 -9.72%
2022-03-31 0 23 0.720 0.630 0.720 3,496,440 0.720 0.630 0.720 0.278 0.750 5,314,352 0.6579 8.42%
2022-02-28 0 17 0.680 0.590 0.680 10,400 0.664 0.576 0.664 0.605 0.664 16,384 0.6348 -5.56%
2022-01-31 0 21 0.720 0.610 0.730 59,420 0.703 0.596 0.713 0.664 0.723 88,064 0.6747 4.35%
2021-12-31 0 22 0.690 0.610 0.690 649,620 0.674 0.596 0.674 0.498 0.732 991,232 0.6554 6.15%
2021-11-30 0 22 0.650 0.580 0.750 6,354,760 0.635 0.566 0.732 0.566 0.732 10,004,480 0.6352 18.18%
2021-10-29 0 18 0.550 0.540 0.690 2,221,480 0.537 0.527 0.674 0.488 0.566 4,003,840 0.5548 -12.70%
2021-09-30 0 21 0.630 0.630 0.650 4,721,420 0.615 0.615 0.635 0.527 0.635 8,466,432 0.5577 5.00%
2021-08-31 0 22 0.600 0.550 0.660 6,606,560 0.586 0.537 0.645 0.586 0.645 11,198,464 0.5900 -7.69%
2021-07-30 0 21 0.650 0.600 0.650 5,221,480 0.635 0.586 0.635 0.635 0.781 7,553,024 0.6913 -8.45%
2021-06-30 0 21 0.710 0.650 0.720 1,659,400 0.693 0.635 0.703 0.635 0.771 2,260,992 0.7339 -11.25%
2021-05-31 0 20 0.800 0.770 0.800 1,713,140 0.781 0.752 0.781 0.684 0.859 2,183,168 0.7847 -9.09%
2021-04-30 0 19 0.880 0.850 0.880 9,394,560 0.859 0.830 0.859 0.820 0.889 11,167,744 0.8412 -2.22%
2021-03-31 0 23 0.900 0.870 0.900 7,558,790 0.879 0.850 0.879 0.803 0.879 9,087,655 0.8318 4.65%
2021-02-26 0 18 0.910 0.880 0.910 3,839,020 0.840 0.812 0.840 0.803 0.849 4,639,696 0.8274 0.00%
2021-01-29 0 20 0.910 0.770 0.910 88,580 0.840 0.711 0.840 0.637 0.840 106,186 0.8342 1.11%
2020-12-31 0 22 0.900 0.710 0.940 575,500 0.831 0.655 0.868 0.775 0.886 689,128 0.8351 -5.26%
2020-11-30 0 21 0.950 0.910 0.980 19,411,120 0.877 0.840 0.904 0.794 1.015 21,161,436 0.9173 7.95%
2020-10-30 0 18 0.880 0.880 0.980 18,784,240 0.812 0.812 0.904 0.600 1.015 19,891,533 0.9443 -3.30%
2020-09-30 0 22 0.910 0.900 0.910 656,520 0.840 0.831 0.840 0.831 0.868 782,312 0.8392 -3.19%
2020-08-31 0 21 0.940 0.900 0.940 1,121,040 0.868 0.831 0.868 0.812 0.877 1,298,075 0.8636 -1.05%
2020-07-31 0 22 0.950 0.780 - 429,620 0.877 0.720 - 0.683 0.877 520,097 0.8260 4.40%
2020-06-30 0 21 0.910 0.720 0.910 1,168,320 0.840 0.664 0.840 0.812 0.923 1,367,421 0.8544 3.41%
2020-05-29 0 20 0.880 0.870 0.880 598,400 0.812 0.803 0.812 0.738 1.015 663,123 0.9024 -12.00%
2020-04-29 0 19 1.000 0.870 1.000 302,580 0.923 0.803 0.923 0.526 1.311 294,721 1.0267 -20.00%
2020-03-31 0 22 1.250 1.130 1.250 66,040 1.154 1.043 1.154 0.969 1.329 58,511 1.1287 -3.85%
2020-02-28 0 20 1.300 1.100 1.340 186,740 1.200 1.015 1.237 1.181 1.384 147,361 1.2672 -10.34%
2020-01-31 0 20 1.450 1.320 1.550 477,820 1.338 1.218 1.431 1.301 1.431 353,232 1.3527 -6.45%
2019-12-31 0 20 1.550 1.500 1.540 1,092,680 1.431 1.384 1.421 0.923 1.560 808,317 1.3518 13.97%
2019-11-29 0 21 1.360 1.250 1.370 2,059,320 1.255 1.154 1.264 1.107 1.384 1,711,985 1.2029 -2.86%
2019-10-31 0 21 1.400 1.300 1.500 572,340 1.292 1.200 1.384 1.117 1.467 426,913 1.3406 -11.95%
2019-09-30 0 21 1.590 1.500 1.590 434,560 1.467 1.384 1.467 1.384 1.477 309,891 1.4023 2.58%
2019-08-30 0 22 1.550 - 1.600 422,500 1.431 - 1.477 1.384 1.477 294,721 1.4336 -3.13%
2019-07-31 0 22 1.600 - 1.600 280,300 1.477 - 1.477 1.431 1.569 184,201 1.5217 -4.19%
2019-06-28 0 19 1.700 1.120 1.700 0 1.541 1.015 1.541 - - 0 - -8.11%
2019-05-31 0 21 1.850 0.980 1.850 343,700 1.677 0.888 1.677 1.632 1.723 205,158 1.6753 8.82%
2019-04-30 0 19 1.700 1.160 1.700 581,600 1.541 1.052 1.541 1.360 1.659 401,492 1.4486 -2.86%
2019-03-29 0 21 1.750 1.700 1.800 590,140 1.587 1.541 1.632 1.587 1.686 355,166 1.6616 -7.89%
2019-02-28 0 17 1.900 1.800 1.900 1,579,580 1.723 1.632 1.723 1.587 1.723 944,168 1.6730 0.53%
2019-01-31 0 22 1.890 0.510 1.890 31,520 1.714 0.462 1.714 1.786 1.786 17,648 1.7860 -5.50%
2018-12-31 0 19 2.000 1.500 2.000 0 1.813 1.360 1.813 - - 0 - 0.00%
2018-11-30 0 22 2.000 1.610 2.000 1,569,360 1.813 1.460 1.813 1.813 2.004 816,220 1.9227 -9.50%
2018-10-31 0 21 2.210 1.920 2.450 2,179,120 2.004 1.741 2.221 1.995 1.995 1,091,970 1.9956 0.45%
2018-09-28 0 19 2.200 1.650 2.650 39,600 1.995 1.496 2.403 1.995 1.995 19,854 1.9946 -4.35%
2018-08-31 0 23 2.300 2.230 2.450 1,831,247 2.085 2.022 2.221 1.877 2.121 934,516 1.9596 9.52%
2018-07-31 0 21 2.100 - 2.100 3,599,980 1.904 - 1.904 1.904 2.158 1,753,769 2.0527 -12.86%
2018-06-29 0 20 2.410 2.400 2.650 1,837,600 2.185 2.176 2.403 2.176 2.511 776,512 2.3665 -8.37%
2018-05-31 0 21 2.630 2.610 2.650 1,660,320 2.384 2.366 2.403 2.357 2.448 690,478 2.4046 -0.75%
2018-04-30 0 19 2.650 2.650 2.700 9,299,160 2.403 2.403 2.448 2.348 2.529 3,776,671 2.4623 -5.69%
2018-03-29 0 21 2.810 2.800 2.810 8,134,400 2.548 2.539 2.548 2.357 2.584 3,303,358 2.4625 1.47%
2018-02-28 0 18 2.800 2.800 2.840 8,026,484 2.511 2.511 2.547 2.143 2.636 3,320,761 2.4171 -1.41%
2018-01-31 0 22 2.840 2.780 2.840 23,439,760 2.547 2.493 2.547 2.439 2.735 9,133,569 2.5663 1.07%
2017-12-29 0 19 2.810 2.790 2.820 14,527,000 2.520 2.502 2.529 2.260 2.582 5,979,756 2.4294 1.08%
2017-11-30 0 22 2.780 2.720 2.790 28,372,560 2.493 2.439 2.502 1.695 2.690 13,023,421 2.1786 39.00%
2017-10-31 0 20 2.000 1.950 2.010 5,565,800 1.793 1.749 1.802 1.659 1.838 3,106,975 1.7914 2.56%
2017-09-29 0 21 1.950 1.960 1.970 7,656,960 1.749 1.758 1.766 1.641 1.766 4,431,844 1.7277 3.17%
2017-08-31 0 22 1.890 1.860 1.890 11,890,300 1.695 1.668 1.695 1.551 1.695 7,335,851 1.6208 6.18%
2017-07-31 0 21 1.780 1.780 1.800 6,303,240 1.596 1.596 1.614 1.399 1.614 4,045,982 1.5579 12.66%
2017-06-30 0 22 1.580 1.560 1.580 5,111,380 1.417 1.399 1.417 1.381 1.614 3,401,390 1.5027 -9.71%
2017-05-31 0 20 1.750 1.740 1.780 4,801,300 1.569 1.560 1.596 1.533 1.695 2,993,223 1.6041 -1.13%
2017-04-28 0 17 1.770 1.770 1.780 4,864,680 1.587 1.587 1.596 1.533 1.659 3,026,958 1.6071 -3.80%
2017-03-31 0 23 1.840 1.820 1.840 12,658,380 1.650 1.632 1.650 1.587 1.749 7,643,649 1.6561 -3.66%
2017-02-28 0 20 1.910 1.900 1.920 27,153,560 1.713 1.704 1.722 1.551 1.838 16,114,783 1.6850 7.91%
2017-01-27 0 19 1.770 1.750 1.770 49,167,160 1.587 1.569 1.587 1.237 1.632 32,868,582 1.4959 18.79%
2016-12-30 0 20 1.490 1.480 1.490 128,093,900 1.336 1.327 1.336 1.273 1.775 87,514,146 1.4637 -0.67%
2016-11-30 0 14 1.500 1.500 1.510 163,499,620 1.345 1.345 1.354 1.220 1.462 125,073,022 1.3072

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top