Hing Ming Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08425  2017-03-15    
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 0.088 0.086 0.101 437,080 0.088 0.086 0.101 0.075 0.130 4,796,000 0.0911 -35.77%
2025-11-28 0 20 0.137 0.124 0.137 107,812 0.137 0.124 0.137 0.091 0.137 1,016,000 0.1061 45.74%
2025-10-31 0 20 0.094 0.094 0.095 671,732 0.094 0.094 0.095 0.065 0.132 6,312,000 0.1064 36.23%
2025-09-30 0 22 0.069 0.065 0.070 42,148 0.069 0.065 0.070 0.057 0.078 644,000 0.0654 7.81%
2025-08-29 0 21 0.064 0.064 0.072 198,352 0.064 0.064 0.072 0.055 0.075 3,040,000 0.0652 0.00%
2025-07-31 0 22 0.064 0.062 0.064 1,080,732 0.064 0.062 0.064 0.051 0.070 17,904,000 0.0604 3.23%
2025-06-30 0 21 0.062 0.057 0.065 248 0.062 0.057 0.065 0.062 0.062 4,000 0.0620 10.71%
2025-05-30 0 20 0.056 0.052 0.070 34,260 0.056 0.052 0.070 0.053 0.057 616,000 0.0556 -5.08%
2025-04-30 0 19 0.059 0.052 0.062 53,468 0.059 0.052 0.062 0.053 0.059 968,000 0.0552 13.46%
2025-03-31 0 21 0.052 0.051 0.060 179,324 0.052 0.051 0.060 0.050 0.068 3,032,000 0.0591 10.64%
2025-02-28 0 20 0.047 0.046 0.054 20,112 0.047 0.046 0.054 0.046 0.051 408,000 0.0493 -6.00%
2025-01-28 0 19 0.050 0.045 0.051 16,796 0.050 0.045 0.051 0.045 0.053 356,000 0.0472 -3.85%
2024-12-31 0 20 0.052 0.044 0.054 158,592 0.052 0.044 0.054 0.043 0.053 3,312,000 0.0479 8.33%
2024-11-29 0 21 0.048 0.041 0.049 67,552 0.048 0.041 0.049 0.042 0.048 1,500,000 0.0450 -4.00%
2024-10-31 0 21 0.050 0.045 0.050 169,596 0.050 0.045 0.050 0.045 0.056 3,312,000 0.0512 0.00%
2024-09-30 0 19 0.050 0.044 0.050 207,968 0.050 0.044 0.050 0.039 0.055 4,736,000 0.0439 11.11%
2024-08-30 0 22 0.045 0.039 0.048 160,568 0.045 0.039 0.048 0.039 0.053 3,768,000 0.0426 -15.09%
2024-07-31 4 22 0.053 0.046 0.053 45,536 0.053 0.046 0.053 0.044 0.056 892,000 0.0510 -3.64%
2024-06-28 0 19 0.055 0.048 0.055 416,920 0.055 0.048 0.055 0.044 0.068 8,236,000 0.0506 -17.91%
2024-05-31 0 21 0.067 0.060 0.068 1,972,912 0.067 0.060 0.068 0.056 0.210 21,516,000 0.0917 -50.37%
2024-04-30 0 20 0.135 0.130 0.150 91,540 0.135 0.130 0.150 0.135 0.151 608,000 0.1506 -10.60%
2024-03-28 0 20 0.151 0.130 0.151 46,612 0.151 0.130 0.151 0.124 0.151 312,000 0.1494 0.67%
2024-02-29 0 19 0.150 - - 7,200 0.150 - - 0.150 0.150 48,000 0.1500 -5.06%
2024-01-31 0 22 0.158 - 0.175 1,055,092 0.158 - 0.175 0.146 0.172 6,576,000 0.1604 -9.20%
2023-12-29 0 19 0.174 0.162 0.180 607,360 0.174 0.162 0.180 0.162 0.200 3,204,000 0.1896 -13.00%
2023-11-30 0 22 0.200 0.193 0.200 4,624,148 0.200 0.193 0.200 0.181 0.220 22,636,000 0.2043 -5.21%
2023-10-31 0 20 0.211 0.198 0.215 2,441,984 0.211 0.198 0.215 0.160 0.231 12,580,000 0.1941 23.39%
2023-09-29 0 19 0.171 0.170 0.183 236,156 0.171 0.170 0.183 0.163 0.180 1,396,000 0.1692 -1.72%
2023-08-31 0 23 0.174 0.150 0.175 130,320 0.174 0.150 0.175 0.158 0.185 740,000 0.1761 -7.45%
2023-07-31 0 20 0.188 - 0.188 1,293,816 0.188 - 0.188 0.178 0.230 6,868,000 0.1884 -6.00%
2023-06-30 0 21 0.200 - 0.215 251,712 0.200 - 0.215 0.200 0.250 1,104,000 0.2280 -13.79%
2023-05-31 0 21 0.232 0.213 0.232 441,336 0.232 0.213 0.232 0.216 0.235 1,936,000 0.2280 -1.69%
2023-04-28 0 17 0.236 0.226 0.242 4,228,124 0.236 0.226 0.242 0.225 0.241 17,948,000 0.2356 -0.42%
2023-03-31 0 23 0.237 0.235 0.244 164,856 0.237 0.235 0.244 0.226 0.260 664,000 0.2483 -10.57%
2023-02-28 0 20 0.265 0.235 0.265 38,220 0.265 0.235 0.265 0.255 0.280 144,000 0.2654 -5.36%
2023-01-31 0 18 0.280 0.250 0.290 316,328 0.280 0.250 0.290 0.225 0.325 1,276,000 0.2479 14.29%
2022-12-30 0 20 0.245 0.235 0.246 747,856 0.245 0.235 0.246 0.207 0.295 2,984,000 0.2506 -7.55%
2022-11-30 0 22 0.265 0.233 0.265 2,200 0.265 0.233 0.265 0.270 0.280 8,000 0.2750 8.16%
2022-10-31 0 20 0.245 - 0.250 2,651,436 0.245 - 0.250 0.233 0.290 10,316,000 0.2570 -12.50%
2022-09-30 0 21 0.280 0.245 0.280 6,552,792 0.280 0.245 0.280 0.204 0.300 25,384,000 0.2581 5.66%
2022-08-31 0 23 0.265 0.250 0.300 579,380 0.265 0.250 0.300 0.250 0.290 2,168,000 0.2672 -10.17%
2022-07-29 0 20 0.295 0.255 0.300 385,020 0.295 0.255 0.300 0.255 0.365 1,272,000 0.3027 -6.35%
2022-06-30 0 21 0.315 0.275 0.330 527,720 0.315 0.275 0.330 0.300 0.370 1,536,000 0.3436 -14.86%
2022-05-31 0 20 0.370 0.340 0.370 2,328,680 0.370 0.340 0.370 0.280 0.375 6,740,000 0.3455 4.23%
2022-04-29 0 18 0.355 0.280 0.370 134,260 0.355 0.280 0.370 0.250 0.355 464,000 0.2894 22.41%
2022-03-31 0 23 0.290 0.275 0.305 315,480 0.290 0.275 0.305 0.265 0.510 1,028,000 0.3069 -17.14%
2022-02-28 0 17 0.350 0.325 0.350 4,209,840 0.350 0.325 0.350 0.345 0.380 12,012,000 0.3505 1.45%
2022-01-31 0 21 0.345 0.320 0.350 9,898,108 0.345 0.320 0.350 0.110 0.375 36,480,000 0.2713 -5.48%
2021-12-31 0 22 0.365 0.305 0.390 3,054,420 0.365 0.305 0.390 0.275 0.430 8,512,000 0.3588 -5.19%
2021-11-30 0 22 0.385 0.380 0.390 7,560,040 0.385 0.380 0.390 0.275 0.395 24,364,000 0.3103 30.51%
2021-10-29 0 18 0.295 0.295 0.310 10,591,360 0.295 0.295 0.310 0.265 0.385 35,544,000 0.2980 -18.06%
2021-09-30 0 21 0.360 0.340 0.360 19,791,780 0.360 0.340 0.360 0.340 0.590 46,580,000 0.4249 -24.21%
2021-08-31 0 22 0.475 0.425 0.475 6,369,900 0.475 0.425 0.475 0.400 0.700 13,244,000 0.4810 -24.60%
2021-07-30 0 21 0.630 0.590 0.650 13,402,240 0.630 0.590 0.650 0.500 0.850 19,676,000 0.6811 -20.25%
2021-06-30 0 21 0.790 0.710 0.790 7,351,000 0.790 0.710 0.790 0.495 1.080 8,128,000 0.9044 -25.47%
2021-05-31 0 20 1.060 1.030 1.070 16,463,920 1.060 1.030 1.070 0.970 1.390 14,048,000 1.1720 -15.20%
2021-04-30 0 19 1.250 1.250 1.310 18,998,080 1.250 1.250 1.310 1.210 1.580 13,820,000 1.3747 -12.59%
2021-03-31 0 23 1.430 1.340 1.430 11,200,040 1.430 1.340 1.430 1.100 1.450 8,924,000 1.2550 5.93%
2021-02-26 0 18 1.350 - 1.350 5,854,400 1.350 - 1.350 1.220 1.540 4,300,000 1.3615 -5.59%
2021-01-29 0 20 1.430 1.380 1.430 8,037,400 1.430 1.380 1.430 1.110 1.600 5,516,000 1.4571 -5.92%
2020-12-31 0 22 1.520 1.410 1.550 6,175,920 1.520 1.410 1.550 1.410 1.700 3,816,000 1.6184 -6.17%
2020-11-30 0 21 1.620 1.410 1.620 28,590,760 1.620 1.410 1.620 1.370 2.100 17,228,000 1.6596 -2.99%
2020-10-30 0 18 1.670 1.450 1.670 7,232,040 1.670 1.450 1.670 1.230 2.280 4,068,000 1.7778 3.09%
2020-09-30 0 22 1.620 1.550 1.620 16,559,280 1.620 1.550 1.620 1.420 1.690 10,568,000 1.5669 8.00%
2020-08-31 0 21 1.500 1.450 1.500 6,855,540 1.500 1.450 1.500 1.300 1.500 4,698,000 1.4592 1.35%
2020-07-31 0 22 1.480 1.440 1.490 8,345,360 1.480 1.440 1.490 1.220 1.730 5,712,000 1.4610 -3.90%
2020-06-30 0 21 1.540 1.500 1.550 12,221,200 1.540 1.500 1.550 1.200 1.720 7,920,000 1.5431 -9.41%
2020-05-29 0 20 1.700 1.610 1.700 4,244,600 1.700 1.610 1.700 1.540 2.260 2,238,000 1.8966 -17.48%
2020-04-29 0 19 2.060 1.990 2.060 38,093,520 2.060 1.990 2.060 1.480 2.520 19,510,000 1.9525 21.18%
2020-03-31 0 22 1.700 1.620 1.720 38,544,520 1.700 1.620 1.720 0.960 1.600 33,564,000 1.1484 57.41%
2020-02-28 0 20 1.080 1.010 1.100 40,401,440 1.080 1.010 1.100 0.910 1.210 38,168,000 1.0585 -1.82%
2020-01-31 0 20 1.100 1.060 1.100 35,043,400 1.100 1.060 1.100 0.950 1.410 32,392,000 1.0819 -5.17%
2019-12-31 0 20 1.160 1.130 1.190 20,363,370 1.160 1.130 1.190 0.850 1.600 16,705,000 1.2190 -15.33%
2019-11-29 0 21 1.370 1.350 1.510 2,028,160 1.370 1.350 1.510 1.160 1.800 1,336,000 1.5181 -11.04%
2019-10-31 0 21 1.540 1.460 1.540 13,660,640 1.540 1.460 1.540 1.100 1.900 9,492,000 1.4392 3.36%
2019-09-30 0 21 1.490 1.410 1.500 24,123,320 1.490 1.410 1.500 1.110 1.780 15,626,000 1.5438 -3.87%
2019-08-30 0 22 1.550 1.540 1.580 7,815,830 1.550 1.540 1.580 1.400 1.680 4,867,000 1.6059 -1.90%
2019-07-31 0 22 1.580 1.460 1.600 27,165,850 1.580 1.460 1.600 1.220 1.700 17,479,000 1.5542 12.86%
2019-06-28 0 19 1.400 1.210 1.400 4,667,800 1.400 1.210 1.400 1.410 1.800 2,924,000 1.5964 -19.08%
2019-05-31 0 21 1.730 1.730 1.740 30,459,920 1.730 1.730 1.740 1.400 1.770 18,984,000 1.6045 0.00%
2019-04-30 0 19 1.730 1.680 1.730 22,177,800 1.730 1.680 1.730 1.630 2.950 10,000,000 2.2178 -39.51%
2019-03-29 0 21 2.860 2.800 2.900 63,740,045 2.860 2.800 2.900 1.380 3.300 25,738,500 2.4764 107.25%
2019-02-28 0 17 1.380 1.370 1.410 6,129,120 1.380 1.370 1.410 1.360 1.530 4,404,000 1.3917 -0.72%
2019-01-31 0 22 1.390 1.370 1.400 20,106,680 1.390 1.370 1.400 1.330 1.480 13,972,000 1.4391 -4.14%
2018-12-31 0 19 1.450 1.370 1.450 28,263,400 1.450 1.370 1.450 1.200 1.460 21,376,000 1.3222 14.17%
2018-11-30 0 22 1.270 0.950 1.280 20,032,360 1.270 0.950 1.280 1.000 1.370 15,480,000 1.2941 2.42%
2018-10-31 0 21 1.240 1.100 1.250 8,110,760 1.240 1.100 1.250 1.190 1.490 6,416,000 1.2641 -16.78%
2018-09-28 0 19 1.490 1.470 1.500 77,740,600 1.490 1.470 1.500 1.400 1.570 51,836,000 1.4997 -3.25%
2018-08-31 0 23 1.540 1.530 1.650 66,175,440 1.540 1.530 1.650 1.420 1.740 41,692,000 1.5872 -12.00%
2018-07-31 0 21 1.750 1.640 1.750 15,169,800 1.750 1.640 1.750 1.250 1.970 9,356,000 1.6214 -13.37%
2018-06-29 0 20 2.020 2.040 2.050 14,736,320 2.020 2.040 2.050 1.470 2.300 7,596,000 1.9400 36.49%
2018-05-31 0 21 1.480 1.480 1.530 57,632,760 1.480 1.480 1.530 1.240 1.610 38,792,000 1.4857 19.35%
2018-04-30 0 19 1.240 1.200 1.250 8,877,440 1.240 1.200 1.250 1.160 1.370 7,104,000 1.2496 -1.59%
2018-03-29 0 21 1.260 1.250 1.330 21,955,800 1.260 1.250 1.330 1.210 1.420 16,480,000 1.3323 -5.26%
2018-02-28 0 18 1.330 1.330 1.370 18,115,760 1.330 1.330 1.370 1.130 1.470 13,860,000 1.3071 2.31%
2018-01-31 0 22 1.300 1.280 1.320 26,652,880 1.300 1.280 1.320 1.260 1.390 20,368,000 1.3086 -3.70%
2017-12-29 0 19 1.350 1.350 1.390 71,407,160 1.350 1.350 1.390 1.170 1.520 52,648,000 1.3563 0.00%
2017-11-30 0 22 1.350 1.320 1.350 143,977,920 1.350 1.320 1.350 0.840 1.440 119,520,000 1.2046 58.82%
2017-10-31 0 20 0.850 0.840 0.850 10,185,760 0.850 0.840 0.850 0.700 0.900 12,268,000 0.8303 14.86%
2017-09-29 0 21 0.740 0.740 0.770 12,370,480 0.740 0.740 0.770 0.680 0.760 17,056,000 0.7253 0.00%
2017-08-31 0 22 0.740 0.700 0.760 11,598,960 0.740 0.700 0.760 0.550 0.770 19,064,000 0.6084 23.33%
2017-07-31 0 21 0.600 0.590 0.620 4,571,480 0.600 0.590 0.620 0.550 0.760 7,040,000 0.6494 -17.81%
2017-06-30 0 22 0.730 0.720 0.730 21,087,320 0.730 0.720 0.730 0.700 0.830 26,720,000 0.7892 -12.05%
2017-05-31 0 20 0.830 0.820 0.830 11,588,160 0.830 0.820 0.830 0.800 0.930 13,956,000 0.8303 -4.60%
2017-04-28 0 17 0.870 0.860 0.870 58,117,520 0.870 0.860 0.870 0.770 1.080 67,560,000 0.8602 12.99%
2017-03-31 0 13 0.770 0.770 0.780 143,843,200 0.770 0.770 0.780 0.760 0.900 177,812,000 0.8090

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top