Geotech Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01707  2017-10-12    
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 0.035 0.030 0.035 123,672 0.035 0.030 0.035 0.031 0.038 3,728,000 0.0332 6.06%
2025-11-28 0 20 0.033 0.033 0.036 2,204,632 0.033 0.033 0.036 0.031 0.063 53,360,000 0.0413 -45.00%
2025-10-31 0 20 0.060 0.060 0.062 1,040,032 0.060 0.060 0.062 0.049 0.120 15,176,000 0.0685 -50.00%
2025-09-30 0 22 0.120 0.120 0.139 1,924,840 0.120 0.120 0.139 0.100 0.155 17,672,000 0.1089 20.00%
2025-08-29 0 21 0.100 0.092 0.105 86,648 0.100 0.092 0.105 0.098 0.113 872,000 0.0994 2.04%
2025-07-31 0 22 0.098 0.093 0.098 140,256 0.098 0.093 0.098 0.087 0.110 1,392,000 0.1008 -1.01%
2025-06-30 0 21 0.099 0.082 0.099 157,240 0.099 0.082 0.099 0.085 0.112 1,568,000 0.1003 -8.33%
2025-05-30 0 20 0.108 0.099 0.108 7,338,960 0.108 0.099 0.108 0.090 0.160 59,376,000 0.1236 5.88%
2025-04-30 0 19 0.102 - 0.116 4,080 0.102 - 0.116 0.102 0.102 40,000 0.1020 0.00%
2025-03-31 0 21 0.102 - 0.102 28,584 0.102 - 0.102 0.076 0.103 344,000 0.0831 24.39%
2025-02-28 0 20 0.082 0.082 0.098 43,968 0.082 0.082 0.098 0.075 0.084 536,000 0.0820 -15.46%
2025-01-28 0 19 0.097 0.085 0.095 90,368 0.097 0.085 0.095 0.087 0.102 920,000 0.0982 -9.35%
2024-12-31 0 20 0.107 0.091 0.124 14,012,008 0.107 0.091 0.124 0.075 0.141 126,376,000 0.1109 40.79%
2024-11-29 0 21 0.076 0.072 0.076 3,417,360 0.076 0.072 0.076 0.060 0.155 38,776,000 0.0881 18.75%
2024-10-31 0 21 0.064 0.060 0.064 185,608 0.064 0.060 0.064 0.062 0.080 2,664,000 0.0697 -7.25%
2024-09-30 0 19 0.069 0.064 0.069 130,576 0.069 0.064 0.069 0.057 0.075 1,896,000 0.0689 7.81%
2024-08-30 0 22 0.064 0.061 0.072 77,864 0.064 0.061 0.072 0.060 0.095 1,136,000 0.0685 -24.71%
2024-07-31 0 22 0.085 0.074 0.085 1,882,768 0.085 0.074 0.085 0.061 0.180 15,424,000 0.1221 14.86%
2024-06-28 0 19 0.074 0.069 0.082 6,873,894 0.074 0.069 0.082 0.053 0.210 57,034,000 0.1205 12.12%
2024-05-31 0 21 0.066 0.058 0.079 3,573,144 0.066 0.058 0.079 0.050 0.140 34,864,000 0.1025 -17.50%
2024-04-30 0 20 0.080 0.070 0.079 67,624 0.080 0.070 0.079 0.049 0.080 1,152,000 0.0587 -4.76%
2024-03-28 0 20 0.084 0.071 0.084 43,616 0.084 0.071 0.084 0.084 0.100 440,000 0.0991 1.20%
2024-02-29 0 19 0.083 0.076 0.098 0 0.083 0.076 0.098 - - 0 - 0.00%
2024-01-31 0 22 0.083 0.076 0.098 101,744 0.083 0.076 0.098 0.082 0.160 992,000 0.1026 -50.89%
2023-12-29 0 19 0.169 0.160 0.173 848,864 0.169 0.160 0.173 0.062 0.197 4,584,000 0.1852 -12.89%
2023-11-30 0 22 0.194 0.173 0.203 125,584 0.194 0.173 0.203 0.176 0.210 656,000 0.1914 0.52%
2023-10-31 0 20 0.193 0.170 0.196 24,024 0.193 0.170 0.196 0.170 0.219 128,000 0.1877 -3.50%
2023-09-29 0 19 0.200 0.170 0.210 2,726,368 0.200 0.170 0.210 0.165 0.290 12,400,000 0.2199 -25.93%
2023-08-31 0 23 0.270 - 0.270 0 0.270 - 0.270 - - 0 - 0.00%
2023-07-31 0 20 0.270 - 0.285 51,600 0.270 - 0.285 0.250 0.270 200,000 0.2580 3.85%
2023-06-30 0 21 0.260 - 0.270 148,008 0.260 - 0.270 0.240 0.285 600,000 0.2467 -1.89%
2023-05-31 0 21 0.265 - 0.270 39,040 0.265 - 0.270 0.210 0.265 160,000 0.2440 6.00%
2023-04-28 0 17 0.250 - 0.250 0 0.250 - 0.250 - - 0 - 0.00%
2023-03-31 0 23 0.250 - 0.300 128,120 0.250 - 0.300 0.200 0.395 584,000 0.2194 11.11%
2023-02-28 0 20 0.225 - - 0 0.225 - - - - 0 - 0.00%
2023-01-31 0 18 0.225 - - 0 0.225 - - - - 0 - 0.00%
2022-12-30 0 20 0.225 - - 0 0.225 - - - - 0 - 0.00%
2022-11-30 0 22 0.225 0.180 - 215,856 0.225 0.180 - 0.178 0.230 1,016,000 0.2125 -2.17%
2022-10-31 0 20 0.230 - - 0 0.230 - - - - 0 - -8.00%
2022-09-30 0 21 0.250 - 0.250 0 0.250 - 0.250 - - 0 - -9.09%
2022-08-31 0 23 0.275 - 0.275 0 0.275 - 0.275 - - 0 - 0.00%
2022-07-29 0 20 0.275 - - 42,400 0.275 - - 0.255 0.275 160,000 0.2650 16.03%
2022-06-30 0 21 0.237 - 0.280 164,616 0.237 - 0.280 0.166 0.245 872,000 0.1888 20.92%
2022-05-31 0 20 0.196 - 0.196 0 0.196 - 0.196 - - 0 - -1.01%
2022-04-29 0 18 0.198 - 0.400 443,128 0.198 - 0.400 0.198 0.385 1,536,000 0.2885 -10.00%
2022-03-31 0 23 0.220 - 0.239 41,456 0.220 - 0.239 0.210 0.305 160,000 0.2591 -27.87%
2022-02-28 0 17 0.305 0.285 0.305 27,240 0.305 0.285 0.305 0.305 0.330 88,000 0.3095 -7.58%
2022-01-31 0 21 0.330 0.330 0.390 85,280 0.330 0.330 0.390 0.295 0.365 272,000 0.3135 -7.04%
2021-12-31 0 22 0.355 0.300 0.365 131,600 0.355 0.300 0.365 0.280 0.380 408,000 0.3225 0.00%
2021-11-30 0 22 0.355 0.265 0.355 400,640 0.355 0.265 0.355 0.255 0.400 1,304,000 0.3072 -4.05%
2021-10-29 0 18 0.370 0.260 0.370 392,872 0.370 0.260 0.370 0.235 0.385 1,416,000 0.2775 21.31%
2021-09-30 0 21 0.305 0.275 0.385 535,080 0.305 0.275 0.385 0.300 0.480 1,536,000 0.3484 -10.29%
2021-08-31 0 22 0.340 - 0.360 538,400 0.340 - 0.360 0.330 0.375 1,568,000 0.3434 -6.85%
2021-07-30 0 21 0.365 0.325 0.370 881,880 0.365 0.325 0.370 0.320 0.385 2,400,000 0.3675 4.29%
2021-06-30 0 21 0.350 0.300 0.350 157,160 0.350 0.300 0.350 0.275 0.370 480,000 0.3274 6.06%
2021-05-31 0 20 0.330 0.315 0.335 1,429,040 0.330 0.315 0.335 0.325 0.385 3,792,000 0.3769 -10.81%
2021-04-30 0 19 0.370 0.350 0.375 2,768,120 0.370 0.350 0.375 0.320 0.380 7,752,000 0.3571 13.85%
2021-03-31 0 23 0.325 0.325 0.380 1,705,920 0.325 0.325 0.380 0.305 0.360 4,976,000 0.3428 -2.99%
2021-02-26 0 18 0.335 0.320 0.335 4,550,240 0.335 0.320 0.335 0.300 0.800 12,580,000 0.3617 8.06%
2021-01-29 0 20 0.310 0.270 0.365 910,360 0.310 0.270 0.365 0.305 0.395 2,720,000 0.3347 -11.43%
2020-12-31 0 22 0.350 0.330 0.400 865,680 0.350 0.330 0.400 0.330 0.400 2,504,000 0.3457 0.00%
2020-11-30 0 21 0.350 0.310 0.350 2,311,660 0.350 0.310 0.350 0.330 0.360 6,628,000 0.3488 -2.78%
2020-10-30 0 18 0.360 0.345 0.370 1,410,960 0.360 0.345 0.370 0.350 0.375 3,936,000 0.3585 0.00%
2020-09-30 0 22 0.360 0.280 0.365 3,390,880 0.360 0.280 0.365 0.360 0.380 9,200,000 0.3686 -5.26%
2020-08-31 0 21 0.380 - 0.385 4,233,960 0.380 - 0.385 0.380 0.390 11,080,000 0.3821 -1.30%
2020-07-31 0 22 0.385 0.385 0.410 8,001,360 0.385 0.385 0.410 0.380 0.400 20,496,000 0.3904 -1.28%
2020-06-30 0 21 0.390 0.390 0.395 8,101,200 0.390 0.390 0.395 0.390 0.405 20,616,000 0.3930 -1.27%
2020-05-29 0 20 0.395 0.395 0.400 18,085,600 0.395 0.395 0.400 0.385 0.425 45,720,000 0.3956 -3.66%
2020-04-29 0 19 0.410 0.410 0.415 4,992,960 0.410 0.410 0.415 0.395 0.415 12,352,000 0.4042 3.80%
2020-03-31 0 22 0.395 0.395 0.405 10,672,120 0.395 0.395 0.405 0.365 0.420 26,848,000 0.3975 1.28%
2020-02-28 0 20 0.390 0.390 0.395 6,505,840 0.390 0.390 0.395 0.355 0.415 16,664,000 0.3904 2.63%
2020-01-31 0 20 0.380 0.300 0.380 935,960 0.380 0.300 0.380 0.350 0.400 2,528,000 0.3702 -5.00%
2019-12-31 0 20 0.400 0.380 0.400 1,310,560 0.400 0.380 0.400 0.340 0.400 3,560,000 0.3681 6.67%
2019-11-29 0 21 0.375 0.345 0.380 137,680 0.375 0.345 0.380 0.345 0.400 376,000 0.3662 -1.32%
2019-10-31 0 21 0.380 0.380 0.390 1,192,200 0.380 0.380 0.390 0.360 0.410 3,136,000 0.3802 -8.43%
2019-09-30 0 21 0.415 0.380 0.415 1,076,200 0.415 0.380 0.415 0.375 0.420 2,664,000 0.4040 7.79%
2019-08-30 0 22 0.385 0.390 0.400 1,514,840 0.385 0.390 0.400 0.375 0.400 3,840,000 0.3945 -3.75%
2019-07-31 0 22 0.400 0.385 0.415 6,765,720 0.400 0.385 0.415 0.390 0.510 15,064,000 0.4491 -23.08%
2019-06-28 0 19 0.520 0.500 0.520 13,235,200 0.520 0.500 0.520 0.370 0.620 27,448,000 0.4822 28.40%
2019-05-31 0 21 0.405 0.395 0.405 10,625,360 0.405 0.395 0.405 0.385 0.485 24,648,000 0.4311 -13.83%
2019-04-30 0 19 0.470 0.465 0.470 29,220,080 0.470 0.465 0.470 0.460 0.580 60,012,000 0.4869 -11.32%
2019-03-29 0 21 0.530 0.530 0.540 8,582,680 0.530 0.530 0.540 0.490 0.560 16,568,000 0.5180 3.92%
2019-02-28 0 17 0.510 0.495 0.510 15,436,640 0.510 0.495 0.510 0.490 0.590 29,528,000 0.5228 -3.77%
2019-01-31 0 22 0.530 0.520 0.530 32,325,800 0.530 0.520 0.530 0.370 0.580 72,472,000 0.4460 3.92%
2018-12-31 0 19 0.510 0.510 0.520 291,588,720 0.510 0.510 0.520 0.485 0.640 759,856,000 0.3837 -3.77%
2018-11-30 5 22 0.530 0.530 0.540 165,904,880 0.530 0.530 0.540 0.405 0.820 303,048,000 0.5475 1.92%
2018-10-31 0 21 0.520 0.520 0.540 24,815,000 0.520 0.520 0.540 0.380 0.580 50,224,000 0.4941 16.85%
2018-09-28 0 19 0.445 0.440 0.445 8,596,160 0.445 0.440 0.445 0.375 0.455 20,776,000 0.4138 1.14%
2018-08-31 0 23 0.440 0.440 0.445 47,826,240 0.440 0.440 0.445 0.430 0.560 101,808,000 0.4698 -5.38%
2018-07-31 1 21 0.465 0.455 0.470 214,625,220 0.465 0.455 0.470 0.320 0.560 570,908,000 0.3759 36.76%
2018-06-29 0 20 0.340 0.340 0.345 3,539,680 0.340 0.340 0.345 0.330 0.385 9,896,000 0.3577 -10.53%
2018-05-31 0 21 0.380 0.375 0.380 26,180,720 0.380 0.375 0.380 0.370 0.440 64,032,000 0.4089 1.33%
2018-04-30 0 19 0.375 0.375 0.385 7,480,520 0.375 0.375 0.385 0.325 0.395 20,504,000 0.3648 4.17%
2018-03-29 0 21 0.360 0.360 0.365 16,649,520 0.360 0.360 0.365 0.325 0.405 45,008,000 0.3699 7.46%
2018-02-28 0 18 0.335 0.335 0.340 5,732,560 0.335 0.335 0.340 0.300 0.350 17,880,000 0.3206 0.00%
2018-01-31 1 22 0.335 0.330 0.340 18,128,024 0.335 0.330 0.340 0.315 0.395 52,568,080 0.3448 -2.90%
2017-12-29 0 19 0.345 0.345 0.355 13,297,400 0.345 0.345 0.355 0.335 0.405 36,216,000 0.3672 -6.76%
2017-11-30 0 22 0.370 0.360 0.370 57,504,880 0.370 0.360 0.370 0.335 0.430 152,760,000 0.3764 2.78%
2017-10-31 0 14 0.360 0.355 0.360 242,901,068 0.360 0.355 0.360 0.350 0.455 601,879,920 0.4036

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top