Hao Bai International (Cayman) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08431  2017-05-26    
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 0.239 0.220 0.239 881,737 0.239 0.220 0.239 0.185 0.251 4,018,816 0.2194 -1.73%
2025-11-28 0 20 0.320 0.320 0.335 4,635,569 0.243 0.243 0.255 0.190 0.342 17,865,526 0.2595 16.36%
2025-10-31 0 20 0.275 0.275 0.285 1,659,803 0.209 0.209 0.217 0.189 0.251 7,769,737 0.2136 -8.33%
2025-09-30 0 22 0.300 0.300 0.315 1,211,099 0.228 0.228 0.239 0.144 0.258 5,739,605 0.2110 58.73%
2025-08-29 0 21 0.189 0.189 0.198 200,934 0.144 0.144 0.150 0.138 0.194 1,286,842 0.1561 -23.17%
2025-07-31 4 22 0.246 0.205 0.249 203,515 0.187 0.156 0.189 0.144 0.190 1,256,579 0.1620 14.95%
2025-06-30 0 21 0.214 0.197 0.215 769,580 0.163 0.150 0.163 0.138 0.198 4,815,789 0.1598 -26.21%
2025-05-30 0 20 0.290 - 0.290 165,301 0.220 - 0.220 0.166 0.236 842,632 0.1962 3.57%
2025-04-30 0 19 0.280 0.260 0.280 551,683 0.213 0.198 0.213 0.182 0.251 2,744,868 0.2010 -3.45%
2025-03-31 0 21 0.029 0.029 0.030 1,425,713 0.220 0.220 0.228 0.152 0.274 6,927,237 0.2058 16.00%
2025-02-28 0 20 0.025 0.024 0.025 2,808,953 0.190 0.182 0.190 0.160 0.304 12,916,579 0.2175 -7.41%
2025-01-28 0 19 0.027 0.027 0.028 278,050 0.205 0.205 0.213 0.182 0.220 1,396,053 0.1992 3.85%
2024-12-31 0 20 0.026 0.025 0.026 920,192 0.198 0.190 0.198 0.182 0.296 4,157,105 0.2214 -29.73%
2024-11-29 0 21 0.037 0.035 0.037 4,703,712 0.281 0.266 0.281 0.213 0.372 17,724,079 0.2654 15.62%
2024-10-31 0 21 0.032 0.031 0.035 873,237 0.243 0.236 0.266 0.228 0.524 2,876,974 0.3035 -23.81%
2024-09-30 0 19 0.042 0.041 0.042 2,971,140 0.319 0.312 0.319 0.281 0.494 8,261,711 0.3596 -20.75%
2024-08-30 0 22 0.053 0.051 0.052 7,513,831 0.403 0.388 0.395 0.198 1.178 11,149,342 0.6739 -63.19%
2024-07-31 0 22 0.144 0.134 0.145 1,286,770 1.094 1.018 1.102 0.980 1.482 1,082,632 1.1886 -19.55%
2024-06-28 0 19 0.179 0.150 0.179 1,002,090 1.360 1.140 1.360 1.140 1.634 761,053 1.3167 5.92%
2024-05-31 0 21 0.169 0.160 0.169 2,614,996 1.284 1.216 1.284 1.132 1.436 2,071,316 1.2625 -6.11%
2024-04-30 0 20 0.180 0.162 0.182 3,844,530 1.368 1.231 1.383 0.783 1.444 3,211,842 1.1970 1.69%
2024-03-28 0 20 0.177 - 0.177 770,885 1.345 - 1.345 1.148 1.581 567,105 1.3593 -9.23%
2024-02-29 0 19 0.195 0.165 0.195 62,040 1.482 1.254 1.482 1.292 1.573 45,000 1.3787 -2.50%
2024-01-31 0 22 0.200 - 0.200 612,515 1.520 - 1.520 1.292 1.550 430,921 1.4214 12.36%
2023-12-29 0 19 0.178 0.158 0.178 672,650 1.353 1.201 1.353 1.140 1.710 456,579 1.4732 -10.10%
2023-11-30 0 22 0.198 0.180 0.198 7,424,772 1.505 1.368 1.505 1.292 1.877 4,235,395 1.7530 -3.88%
2023-10-31 0 20 0.206 0.180 0.206 2,650,280 1.566 1.368 1.566 0.836 1.733 2,098,684 1.2628 -5.07%
2023-09-29 0 19 0.217 0.215 0.217 8,650,156 1.649 1.634 1.649 1.383 2.508 4,666,711 1.8536 -3.56%
2023-08-31 0 23 0.225 0.225 0.230 1,200,012 1.710 1.710 1.748 1.611 1.809 710,000 1.6902 -6.64%
2023-07-31 0 20 0.241 0.212 0.242 340,310 1.832 1.611 1.839 1.490 2.014 206,053 1.6516 10.05%
2023-06-30 0 21 0.219 0.198 0.219 922,899 1.664 1.505 1.664 1.345 1.900 569,009 1.6219 9.32%
2023-05-31 0 21 0.206 0.200 0.209 569,410 1.523 1.478 1.545 1.338 1.848 353,411 1.6112 -16.60%
2023-04-28 0 17 0.247 - 0.247 555,585 1.826 - 1.826 1.109 2.032 308,761 1.7994 0.82%
2023-03-31 0 23 0.245 0.245 0.255 21,201,450 1.811 1.811 1.885 1.663 5.026 6,362,753 3.3321 -47.87%
2023-02-28 0 20 0.470 0.445 0.470 12,380,714 3.474 3.289 3.474 1.811 4.287 4,448,353 2.7832 51.61%
2023-01-31 0 18 0.031 0.029 0.032 2,594,260 2.291 2.143 2.365 1.848 2.809 1,157,516 2.2412 -11.43%
2022-12-30 0 20 0.035 0.032 0.035 1,046,060 2.587 2.365 2.587 1.922 2.956 451,235 2.3182 20.69%
2022-11-30 0 22 0.029 0.026 0.030 122,490 2.143 1.922 2.217 1.330 2.809 62,104 1.9723 61.11%
2022-10-31 0 20 0.018 0.018 0.022 200,530 1.330 1.330 1.626 1.330 1.626 139,227 1.4403 5.88%
2022-09-30 0 21 0.017 0.017 0.019 1,831,450 1.256 1.256 1.404 1.256 5.174 964,845 1.8982 -80.23%
2022-08-31 23 23 - - - 0 6.356 - - - - 0 - 0.00%
2022-07-29 0 20 0.086 0.065 0.088 14,515,860 6.356 4.804 6.504 1.626 10.20 2,399,326 6.0500 290.91%
2022-06-30 0 21 0.022 0.022 0.026 291,240 1.626 1.626 1.922 1.626 2.217 155,869 1.8685 -33.33%
2022-05-31 0 20 0.033 0.028 0.033 32,470 2.439 2.069 2.439 1.922 2.439 15,695 2.0688 0.00%
2022-04-29 0 18 0.033 0.029 0.033 78,490 2.439 2.143 2.439 1.922 3.326 33,555 2.3391 17.86%
2022-03-31 0 23 0.028 0.026 0.028 235,720 2.069 1.922 2.069 1.700 2.513 116,496 2.0234 21.74%
2022-02-28 16 17 0.023 0.023 0.028 23,620 1.700 1.700 2.069 1.700 3.474 10,554 2.2381 -17.86%
2022-01-31 21 21 - - - 0 2.069 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 2.069 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 2.069 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 2.069 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 2.069 - - - - 0 - 0.00%
2021-08-31 12 22 - - - 157,920 2.069 - - 1.848 2.587 78,070 2.0228 -20.00%
2021-07-30 0 21 0.035 0.026 0.035 252,440 2.587 1.922 2.587 2.143 3.030 97,689 2.5841 -5.41%
2021-06-30 0 21 0.037 0.036 0.040 32,680 2.735 2.661 2.956 2.661 3.178 11,230 2.9100 -9.76%
2021-05-31 0 20 0.041 0.038 0.041 338,220 3.030 2.809 3.030 2.661 3.548 110,001 3.0747 -4.65%
2021-04-30 0 19 0.043 0.040 0.043 62,230 3.178 2.956 3.178 2.587 3.252 20,837 2.9866 -2.27%
2021-03-31 0 23 0.044 0.041 0.044 103,210 3.252 3.030 3.252 2.956 3.622 33,420 3.0883 0.00%
2021-02-26 0 18 0.044 0.042 0.045 62,980 3.252 3.104 3.326 2.735 3.400 21,107 2.9838 7.32%
2021-01-29 0 20 0.041 0.039 0.041 72,710 3.030 2.882 3.030 2.882 3.474 23,949 3.0361 2.50%
2020-12-31 0 22 0.040 0.040 0.043 131,820 2.956 2.956 3.178 2.809 3.474 42,620 3.0929 -6.98%
2020-11-30 0 21 0.043 0.040 0.047 55,940 3.178 2.956 3.474 2.956 3.548 17,589 3.1803 -12.24%
2020-10-30 0 18 0.049 0.039 0.049 114,230 3.622 2.882 3.622 2.735 3.991 38,561 2.9623 22.50%
2020-09-30 0 22 0.040 0.037 0.043 135,570 2.956 2.735 3.178 2.661 3.695 44,515 3.0455 0.00%
2020-08-31 0 21 0.040 0.036 0.040 119,530 2.956 2.661 2.956 2.661 3.769 37,479 3.1893 -11.11%
2020-07-31 0 22 0.045 0.045 0.048 541,080 3.326 3.326 3.548 2.956 4.434 161,010 3.3605 -10.00%
2020-06-30 0 21 0.050 0.041 0.050 137,470 3.695 3.030 3.695 3.178 3.695 39,508 3.4795 0.00%
2020-05-29 0 20 0.050 0.049 0.050 676,950 3.695 3.622 3.695 3.548 4.434 166,558 4.0644 -16.67%
2020-04-29 0 19 0.060 0.059 0.060 581,390 4.434 4.361 4.434 4.287 4.952 129,755 4.4807 -4.76%
2020-03-31 0 22 0.063 0.060 0.063 1,376,610 4.656 4.434 4.656 4.065 5.617 288,872 4.7655 -19.23%
2020-02-28 0 20 0.078 0.076 0.081 1,623,610 5.765 5.617 5.987 4.139 6.208 329,057 4.9341 9.86%
2020-01-31 0 20 0.071 0.065 0.073 135,048,610 5.247 4.804 5.395 4.434 40.65 7,062,675 19.121 -67.73%
2019-12-31 0 20 0.220 0.210 0.225 21,279,740 16.26 15.52 16.63 14.78 21.80 1,126,396 18.892 -15.38%
2019-11-29 0 21 0.260 0.250 0.260 37,148,592 19.22 18.48 19.22 10.72 21.06 2,141,848 17.344 79.31%
2019-10-31 0 21 0.145 0.136 0.169 1,746,630 10.72 10.05 12.49 9.312 11.46 166,152 10.512 31.82%
2019-09-30 0 21 0.110 0.110 0.120 132,140 8.130 8.130 8.869 6.800 8.869 15,560 8.4924 6.80%
2019-08-30 0 22 0.103 0.079 0.103 849,620 7.613 5.839 7.613 6.060 7.760 112,166 7.5747 -1.90%
2019-07-31 0 22 0.105 0.081 0.105 410,120 7.760 5.987 7.760 5.543 7.760 64,269 6.3813 12.90%
2019-06-28 0 19 0.093 0.077 0.099 313,880 6.873 5.691 7.317 6.652 7.021 44,921 6.9874 3.33%
2019-05-31 0 21 0.090 0.077 0.117 135,010 6.652 5.691 8.647 6.060 7.391 20,025 6.7421 -9.09%
2019-04-30 0 19 0.099 0.088 0.099 219,730 7.317 6.504 7.317 6.208 8.795 31,661 6.9401 -4.81%
2019-03-29 0 21 0.104 0.083 0.104 180,970 7.686 6.134 7.686 6.652 10.35 23,272 7.7763 11.83%
2019-02-28 0 17 0.093 0.079 0.104 76,020 6.873 5.839 7.686 5.987 8.352 12,177 6.2428 -10.58%
2019-01-31 0 22 0.104 0.068 0.106 295,030 7.686 5.026 7.834 4.804 8.204 53,309 5.5343 -0.95%
2018-12-31 0 19 0.105 0.077 0.106 135,720 7.760 5.691 7.834 7.169 8.499 17,183 7.8983 -8.70%
2018-11-30 0 22 0.115 0.111 0.116 305,340 8.499 8.204 8.573 8.426 11.23 32,337 9.4423 -29.01%
2018-10-31 0 21 0.162 0.146 0.162 584,140 11.97 10.79 11.97 10.79 12.56 49,656 11.764 9.46%
2018-09-28 0 19 0.148 0.145 0.159 541,180 10.94 10.72 11.75 10.49 12.56 46,679 11.594 -7.50%
2018-08-31 0 23 0.160 0.160 0.171 1,628,030 11.83 11.83 12.64 11.09 13.16 136,656 11.913 -6.43%
2018-07-31 0 21 0.171 0.171 0.178 1,563,830 12.64 12.64 13.16 11.83 13.30 122,855 12.729 -3.39%
2018-06-29 0 20 0.177 0.165 0.177 2,166,870 13.08 12.19 13.08 12.93 16.48 156,681 13.830 -19.55%
2018-05-31 0 21 0.220 0.217 0.225 9,990,690 16.26 16.04 16.63 14.12 21.06 606,833 16.464 13.99%
2018-04-30 0 19 0.193 0.191 0.200 7,878,960 14.26 14.12 14.78 12.56 18.26 542,023 14.536 14.20%
2018-03-29 0 21 0.169 0.168 0.174 3,862,900 12.49 12.42 12.86 12.27 13.89 296,855 13.013 -3.43%
2018-02-28 0 18 0.175 0.170 0.175 4,024,240 12.93 12.56 12.93 11.53 13.08 324,321 12.408 6.06%
2018-01-31 0 22 0.165 0.161 0.165 4,291,530 12.19 11.90 12.19 10.42 13.08 348,134 12.327 3.13%
2017-12-29 0 19 0.160 0.160 0.170 3,481,300 11.83 11.83 12.56 11.83 13.30 277,777 12.533 -9.09%
2017-11-30 0 22 0.176 0.168 0.176 5,302,580 13.01 12.42 13.01 11.90 14.04 398,061 13.321 2.92%
2017-10-31 0 20 0.171 0.171 0.180 1,486,540 12.64 12.64 13.30 11.23 14.04 112,707 13.189 0.59%
2017-09-29 0 21 0.170 0.170 0.174 2,033,540 12.56 12.56 12.86 12.27 14.04 148,021 13.738 -10.53%
2017-08-31 0 22 0.190 0.185 0.190 5,403,500 14.04 13.67 14.04 12.12 14.26 399,820 13.515 7.95%
2017-07-31 0 21 0.176 0.176 0.180 14,183,960 13.01 13.01 13.30 10.05 16.70 1,015,989 13.961 -6.88%
2017-06-30 0 22 0.189 0.188 0.194 37,610,440 13.97 13.89 14.34 12.27 15.37 2,668,308 14.095 -1.56%
2017-05-31 0 3 0.192 0.190 0.192 33,539,300 14.19 14.04 14.19 13.08 16.26 2,205,302 15.208

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top