Gaoyu Finance Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08221  2017-01-06    
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 1.240 1.110 1.300 4,532,500 1.240 1.110 1.300 1.020 1.390 3,805,000 1.1912 9.73%
2025-11-28 0 20 1.130 1.050 1.170 4,633,620 1.130 1.050 1.170 1.050 1.540 3,889,600 1.1913 0.89%
2025-10-31 0 20 1.120 1.120 1.140 6,635,448 1.120 1.120 1.140 0.970 1.500 5,718,800 1.1603 6.67%
2025-09-30 0 22 1.050 1.000 1.050 3,978,960 1.050 1.000 1.050 0.870 1.200 3,848,600 1.0339 10.53%
2025-08-29 0 21 0.950 0.890 0.950 2,887,012 0.950 0.890 0.950 0.770 1.400 2,790,000 1.0348 3.26%
2025-07-31 0 22 0.920 - 0.930 1,031,792 0.920 - 0.930 0.920 1.200 878,400 1.1746 -1.08%
2025-06-30 0 21 0.930 0.730 0.930 2,248,828 0.930 0.730 0.930 0.710 1.140 2,294,200 0.9802 10.71%
2025-05-30 0 20 0.840 0.820 - 10,261,664 0.840 0.820 - 0.800 1.350 9,000,600 1.1401 -35.38%
2025-04-30 0 19 1.300 1.140 1.300 1,917,868 1.300 1.140 1.300 0.550 1.550 2,484,400 0.7720 73.33%
2025-03-31 0 21 0.015 0.015 0.016 432,280 0.750 0.750 0.800 0.750 1.150 500,400 0.8639 -28.57%
2025-02-28 0 20 0.021 0.021 0.022 410,200 1.050 1.050 1.100 1.000 1.400 359,600 1.1407 -19.23%
2025-01-28 0 19 0.026 0.023 0.026 4,226,460 1.300 1.150 1.300 1.000 1.500 3,298,800 1.2812 18.18%
2024-12-31 0 20 0.022 0.022 0.025 2,361,340 1.100 1.100 1.250 1.000 1.750 1,890,400 1.2491 0.00%
2024-11-29 0 21 0.022 0.022 0.026 734,920 1.100 1.100 1.300 0.900 1.850 514,000 1.4298 -24.14%
2024-10-31 0 21 0.029 0.029 0.033 3,266,560 1.450 1.450 1.650 1.300 3.550 1,332,000 2.4524 -42.00%
2024-09-30 0 19 0.050 0.050 0.062 1,228,480 2.500 2.500 3.100 0.800 3.250 636,400 1.9304 212.50%
2024-08-30 0 22 0.016 0.016 0.017 9,799,260 0.800 0.800 0.850 0.800 4.900 3,795,200 2.5820 -60.00%
2024-07-31 15 22 0.040 0.036 0.040 3,240,100 2.000 1.800 2.000 1.600 3.450 1,805,600 1.7945 60.00%
2024-06-28 19 19 - - - 0 1.250 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 1.250 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 1.250 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 1.250 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 1.250 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 1.250 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 1.250 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 1.250 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 1.250 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 1.250 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 1.250 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 1.250 - - - - 0 - 0.00%
2023-06-30 2 21 - - - 803,680 1.250 - - 0.950 1.300 670,400 1.1988 31.58%
2023-05-31 0 21 0.019 0.019 0.026 4,700 0.950 0.950 1.300 0.850 1.000 5,200 0.9038 -5.00%
2023-04-28 0 17 0.020 0.018 0.025 26,040 1.000 0.900 1.250 0.950 1.150 25,600 1.0172 -31.03%
2023-03-31 0 23 0.029 0.023 0.032 45,540 1.450 1.150 1.600 1.200 1.700 36,000 1.2650 3.57%
2023-02-28 0 20 0.028 0.026 0.032 58,560 1.400 1.300 1.600 1.200 1.700 42,000 1.3943 -24.32%
2023-01-31 0 18 0.037 0.032 0.039 5,920 1.850 1.600 1.950 1.850 1.850 3,200 1.8500 0.00%
2022-12-30 0 20 0.037 0.032 0.039 208,040 1.850 1.600 1.950 1.450 3.200 118,400 1.7571 -9.76%
2022-11-30 0 22 0.041 0.036 0.048 59,200 2.050 1.800 2.400 1.750 2.500 30,000 1.9733 -6.82%
2022-10-31 0 20 0.044 0.042 0.050 3,520 2.200 2.100 2.500 2.200 2.200 1,600 2.2000 -8.33%
2022-09-30 0 21 0.048 0.043 0.055 76,420 2.400 2.150 2.750 1.800 3.000 29,200 2.6171 23.08%
2022-08-31 0 23 0.039 0.038 0.057 1,520 1.950 1.900 2.850 1.900 1.900 800 1.9000 -18.75%
2022-07-29 0 20 0.048 0.038 0.068 4,800 2.400 1.900 3.400 2.400 2.400 2,000 2.4000 6.67%
2022-06-30 0 21 0.045 0.038 0.048 171,800 2.250 1.900 2.400 1.600 4.000 67,600 2.5414 36.36%
2022-05-31 0 20 0.033 0.029 0.057 11,180 1.650 1.450 2.850 1.600 2.100 5,600 1.9964 -21.43%
2022-04-29 0 18 0.042 0.032 0.056 5,180 2.100 1.600 2.800 2.000 2.800 2,400 2.1583 0.00%
2022-03-31 0 23 0.042 0.042 0.056 18,640 2.100 2.100 2.800 2.100 2.800 8,000 2.3300 -23.64%
2022-02-28 0 17 0.055 0.049 0.060 65,920 2.750 2.450 3.000 2.500 2.750 26,000 2.5354 10.00%
2022-01-31 0 21 0.050 0.045 0.054 175,660 2.500 2.250 2.700 2.500 3.300 61,200 2.8703 -16.67%
2021-12-31 0 22 0.060 0.054 0.066 142,440 3.000 2.700 3.300 2.600 3.250 49,600 2.8718 5.26%
2021-11-30 0 22 0.057 0.057 0.058 182,100 2.850 2.850 2.900 1.850 3.000 72,800 2.5014 26.67%
2021-10-29 0 18 0.045 0.045 0.053 18,400 2.250 2.250 2.650 2.200 2.600 7,600 2.4211 -13.46%
2021-09-30 0 21 0.052 0.050 0.057 173,220 2.600 2.500 2.850 2.500 3.400 61,200 2.8304 -17.46%
2021-08-31 0 22 0.063 0.062 0.070 88,180 3.150 3.100 3.500 3.050 3.500 26,400 3.3402 -14.86%
2021-07-30 0 21 0.074 0.063 0.076 448,960 3.700 3.150 3.800 2.900 3.850 138,400 3.2439 0.00%
2021-06-30 0 21 0.074 0.068 0.074 106,140 3.700 3.400 3.700 3.250 4.000 30,000 3.5380 -3.90%
2021-05-31 0 20 0.077 0.071 0.081 90,880 3.850 3.550 4.050 3.500 4.400 23,600 3.8508 5.48%
2021-04-30 0 19 0.073 0.068 0.076 43,740 3.650 3.400 3.800 3.400 3.750 12,400 3.5274 -6.41%
2021-03-31 0 23 0.078 0.070 0.079 306,060 3.900 3.500 3.950 2.950 4.500 79,200 3.8644 -17.89%
2021-02-26 0 18 0.095 0.082 0.096 385,500 4.750 4.100 4.800 4.000 5.250 80,800 4.7710 5.56%
2021-01-29 2 20 0.090 0.080 0.090 404,540 4.500 4.000 4.500 3.400 4.700 96,400 4.1965 11.11%
2020-12-31 13 22 - - - 719,580 4.050 - - 4.000 4.100 179,600 4.0066 1.25%
2020-11-30 0 21 0.080 0.080 0.081 3,189,360 4.000 4.000 4.050 3.950 4.050 796,800 4.0027 0.00%
2020-10-30 0 18 0.080 0.079 0.081 2,658,660 4.000 3.950 4.050 3.400 4.050 666,400 3.9896 2.56%
2020-09-30 0 22 0.078 0.078 0.079 3,105,400 3.900 3.900 3.950 3.050 4.000 832,800 3.7289 13.04%
2020-08-31 0 21 0.069 0.063 0.070 1,323,060 3.450 3.150 3.500 2.634 4.150 451,444 2.9307 29.26%
2020-07-31 0 22 0.076 0.076 0.078 2,083,760 2.669 2.669 2.739 2.213 2.810 824,908 2.5260 16.92%
2020-06-30 0 21 0.065 0.065 0.070 886,280 2.283 2.283 2.458 2.142 2.564 375,295 2.3616 -8.45%
2020-05-29 3 20 0.071 0.068 0.071 3,704,520 2.493 2.388 2.493 2.353 2.880 1,381,017 2.6825 61.36%
2020-04-29 1 19 - - - 138,200 1.545 - - 1.545 1.967 75,173 1.8384 -24.14%
2020-03-31 0 22 0.058 0.058 0.068 645,160 2.037 2.037 2.388 1.335 3.020 299,553 2.1537 -32.56%
2020-02-28 0 20 0.086 0.080 0.086 2,191,320 3.020 2.810 3.020 2.002 3.652 703,892 3.1132 21.13%
2020-01-31 0 20 0.071 0.065 0.071 4,401,920 2.493 2.283 2.493 1.756 3.102 1,787,178 2.4631 42.00%
2019-12-31 0 20 0.060 0.047 0.070 282,740 1.756 1.375 2.049 1.610 1.756 165,380 1.7096 0.00%
2019-11-29 1 21 0.060 0.060 0.070 485,540 1.756 1.756 2.049 1.522 1.990 295,224 1.6446 7.14%
2019-10-31 0 21 0.056 0.056 0.062 4,076,860 1.639 1.639 1.814 1.083 2.195 2,369,996 1.7202 1.82%
2019-09-30 0 21 0.055 0.050 0.055 4,138,871 1.610 1.463 1.610 1.463 2.634 1,856,326 2.2296 -32.10%
2019-08-30 0 22 0.081 0.065 0.081 2,745,040 2.371 1.902 2.371 2.049 3.219 894,216 3.0698 -17.35%
2019-07-31 0 22 0.098 0.094 0.108 3,496,320 2.868 2.751 3.161 2.341 3.366 1,129,643 3.0951 0.00%
2019-06-28 0 19 0.098 0.093 0.098 997,300 2.868 2.722 2.868 2.517 3.453 308,209 3.2358 -8.41%
2019-05-31 0 21 0.107 0.098 0.115 2,629,460 3.131 2.868 3.366 3.131 3.951 746,262 3.5235 -16.41%
2019-04-30 0 19 0.128 0.118 0.130 2,337,510 3.746 3.453 3.805 3.190 3.863 638,628 3.6602 6.67%
2019-03-29 0 21 0.120 0.120 0.122 1,049,660 3.512 3.512 3.570 2.927 3.688 306,842 3.4208 9.09%
2019-02-28 0 17 0.110 0.110 0.114 937,640 3.219 3.219 3.336 2.868 3.366 293,858 3.1908 0.00%
2019-01-31 0 22 0.110 0.110 0.114 843,920 3.219 3.219 3.336 2.429 3.395 278,823 3.0267 6.80%
2018-12-31 0 19 0.103 0.100 0.104 788,260 3.014 2.927 3.044 2.575 3.512 274,723 2.8693 9.57%
2018-11-30 0 22 0.094 0.093 0.094 6,511,660 2.751 2.722 2.751 2.692 4.390 1,926,476 3.3801 -37.33%
2018-10-31 0 21 0.150 0.150 0.153 9,760,660 4.390 4.390 4.478 3.453 4.595 2,474,555 3.9444 7.14%
2018-09-28 0 19 0.140 0.135 0.143 1,110,260 4.097 3.951 4.185 3.453 4.331 290,441 3.8227 1.45%
2018-08-31 0 23 0.138 0.125 0.140 741,385 4.039 3.658 4.097 3.951 4.536 181,867 4.0765 -7.38%
2018-07-31 0 21 0.149 0.141 0.150 4,401,140 4.361 4.126 4.390 3.863 4.536 1,070,872 4.1099 -6.29%
2018-06-29 0 20 0.159 0.156 0.159 7,051,599 4.653 4.565 4.653 4.331 5.648 1,377,748 5.1182 -4.22%
2018-05-31 0 21 0.166 0.170 0.173 7,547,380 4.858 4.975 5.063 3.892 5.795 1,541,727 4.8954 19.42%
2018-04-30 0 19 0.139 0.139 0.140 1,801,620 4.068 4.068 4.097 3.805 4.214 447,962 4.0218 -4.14%
2018-03-29 0 21 0.145 0.137 0.147 1,147,900 4.244 4.009 4.302 3.892 4.595 272,673 4.2098 -2.03%
2018-02-28 0 18 0.148 0.148 0.149 4,974,880 4.331 4.331 4.361 3.629 4.712 1,208,233 4.1175 11.28%
2018-01-31 0 22 0.133 0.132 0.134 7,210,700 3.892 3.863 3.922 3.570 4.419 1,803,807 3.9975 -10.14%
2017-12-29 0 19 0.148 0.148 0.149 3,644,760 4.331 4.331 4.361 3.805 4.478 862,438 4.2261 -3.27%
2017-11-30 0 22 0.153 0.148 0.153 16,876,720 4.478 4.331 4.478 4.214 4.829 3,831,767 4.4044 0.00%
2017-10-31 0 20 0.153 0.150 0.153 23,522,200 4.478 4.390 4.478 3.453 5.561 5,315,064 4.4256 23.39%
2017-09-29 0 21 0.124 0.124 0.125 3,733,800 3.629 3.629 3.658 3.395 4.097 998,433 3.7397 0.81%
2017-08-31 0 22 0.123 0.123 0.125 8,248,880 3.600 3.600 3.658 3.278 4.683 2,043,336 4.0370 -22.15%
2017-07-31 0 21 0.158 0.158 0.160 12,194,405 4.624 4.624 4.683 4.214 6.146 2,532,187 4.8158 -18.13%
2017-06-30 0 22 0.193 0.193 0.195 190,413,446 5.648 5.648 5.707 5.385 71.70 22,575,384 8.4346 -92.12%
2017-05-31 0 20 2.450 2.220 2.450 193,739,280 71.70 64.97 71.70 62.92 203.4 1,520,406 127.43 -64.44%
2017-04-28 0 17 6.890 6.120 6.900 188,475,840 201.6 179.1 201.9 114.1 225.3 1,217,698 154.78 57.31%
2017-03-31 0 23 4.380 4.010 4.420 99,305,000 128.2 117.4 129.4 92.48 144.9 815,284 121.80 26.96%
2017-02-28 0 20 3.450 3.450 3.490 25,854,000 101.0 101.0 102.1 90.72 104.2 259,005 99.821 -0.58%
2017-01-27 0 16 3.470 3.350 3.500 28,640,350 101.6 98.04 102.4 55.61 181.4 280,942 101.94

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top