MaxWin International Holdings Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08513  2018-01-19    
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 0.115 0.115 0.120 482,684 0.115 0.115 0.120 0.111 0.127 3,960,000 0.1219 -15.44%
2025-11-28 0 20 0.136 0.122 0.136 4,207,308 0.136 0.122 0.136 0.098 0.157 36,044,000 0.1167 2.26%
2025-10-31 0 20 0.133 0.126 0.133 1,364,860 0.133 0.126 0.133 0.115 0.152 10,424,000 0.1309 10.83%
2025-09-30 0 22 0.120 0.115 0.123 1,575,316 0.120 0.115 0.123 0.110 0.139 12,684,000 0.1242 -12.41%
2025-08-29 0 21 0.137 0.137 0.138 932,376 0.137 0.137 0.138 0.130 0.149 6,764,000 0.1378 -4.20%
2025-07-31 0 22 0.143 0.142 - 1,492,580 0.143 0.142 - 0.125 0.147 11,240,000 0.1328 6.72%
2025-06-30 0 21 0.134 0.126 0.134 694,632 0.134 0.126 0.134 0.119 0.151 5,308,000 0.1309 -7.59%
2025-05-30 0 20 0.145 0.126 0.145 799,332 0.145 0.126 0.145 0.124 0.151 5,924,000 0.1349 -3.97%
2025-04-30 0 19 0.151 0.146 0.152 2,356,060 0.151 0.146 0.152 0.135 0.175 15,032,000 0.1567 -11.18%
2025-03-31 0 21 0.170 0.146 0.170 1,671,300 0.170 0.146 0.170 0.131 0.185 11,208,000 0.1491 13.33%
2025-02-28 0 20 0.150 0.145 0.150 734,112 0.150 0.145 0.150 0.140 0.186 4,688,000 0.1566 -7.98%
2025-01-28 0 19 0.163 0.150 0.163 1,039,700 0.163 0.150 0.163 0.134 0.177 6,772,513 0.1535 -7.91%
2024-12-31 0 20 0.177 0.164 0.177 1,456,972 0.177 0.164 0.177 0.156 0.290 7,148,000 0.2038 -38.97%
2024-11-29 0 21 0.290 - 0.290 3,972,300 0.290 - 0.290 0.239 0.330 13,844,000 0.2869 7.41%
2024-10-31 0 21 0.270 0.243 0.270 4,838,176 0.270 0.243 0.270 0.195 0.300 20,672,000 0.2340 23.85%
2024-09-30 0 19 0.218 0.209 0.218 4,388,936 0.218 0.209 0.218 0.177 0.245 20,772,000 0.2113 23.16%
2024-08-30 0 22 0.177 0.177 0.182 5,717,004 0.177 0.177 0.182 0.177 0.250 28,528,000 0.2004 -4.32%
2024-07-31 0 22 0.185 0.182 0.185 20,975,852 0.185 0.182 0.185 0.060 0.245 180,628,000 0.1161 37.04%
2024-06-28 0 19 0.135 0.135 0.141 4,016,796 0.135 0.135 0.141 0.100 0.188 29,004,000 0.1385 -15.62%
2024-05-31 0 21 0.160 0.148 0.175 1,398,080 0.160 0.148 0.175 0.138 0.208 8,764,000 0.1595 -6.43%
2024-04-30 0 20 0.171 0.158 0.171 2,271,684 0.171 0.158 0.171 0.139 0.220 12,732,000 0.1784 -18.18%
2024-03-28 0 20 0.209 0.209 0.231 2,500,340 0.209 0.209 0.231 0.189 0.242 11,480,000 0.2178 -7.52%
2024-02-29 0 19 0.226 0.164 0.226 2,018,436 0.226 0.164 0.226 0.162 0.260 9,264,000 0.2179 38.65%
2024-01-31 0 22 0.163 0.163 0.167 10,838,328 0.163 0.163 0.167 0.076 0.270 66,252,000 0.1636 139.71%
2023-12-29 0 19 0.068 0.061 0.073 1,235,524 0.068 0.061 0.073 0.051 0.090 21,020,000 0.0588 23.64%
2023-11-30 0 22 0.055 0.055 0.058 1,607,296 0.055 0.055 0.058 0.051 0.128 22,324,000 0.0720 -62.07%
2023-10-31 0 20 0.145 0.109 0.145 1,502,508 0.145 0.109 0.145 0.103 0.160 10,814,000 0.1389 5.84%
2023-09-29 0 19 0.137 0.136 0.140 1,613,104 0.137 0.136 0.140 0.110 0.150 12,192,000 0.1323 0.00%
2023-08-31 5 23 0.137 0.131 0.137 2,126,860 0.137 0.131 0.137 0.076 0.139 20,200,000 0.1053 55.68%
2023-07-31 0 20 0.088 0.081 0.089 375,004 0.088 0.081 0.089 0.071 0.095 4,416,000 0.0849 4.76%
2023-06-30 0 21 0.084 0.081 0.084 5,603,808 0.084 0.081 0.084 0.044 0.125 75,284,000 0.0744 86.67%
2023-05-31 0 21 0.045 0.045 0.059 1,119,140 0.045 0.045 0.059 0.043 0.071 17,188,000 0.0651 -30.77%
2023-04-28 0 17 0.065 0.063 0.067 113,040 0.065 0.063 0.067 0.057 0.076 1,692,000 0.0668 -4.41%
2023-03-31 0 23 0.068 0.063 0.070 718,860 0.068 0.063 0.070 0.050 0.076 11,976,000 0.0600 36.00%
2023-02-28 0 20 0.050 0.047 0.050 1,558,652 0.050 0.047 0.050 0.049 0.093 23,100,000 0.0675 -43.18%
2023-01-31 0 18 0.088 0.078 0.089 1,051,396 0.088 0.078 0.089 0.081 0.100 10,912,000 0.0964 8.64%
2022-12-30 0 20 0.081 0.080 0.081 820,272 0.081 0.080 0.081 0.080 0.088 9,736,000 0.0843 0.00%
2022-11-30 0 22 0.081 0.080 0.089 457,068 0.081 0.080 0.089 0.079 0.103 4,896,000 0.0934 -14.74%
2022-10-31 0 20 0.095 0.081 0.095 644,340 0.095 0.081 0.095 0.093 0.118 5,920,000 0.1088 -19.49%
2022-09-30 0 21 0.118 0.106 0.118 405,976 0.118 0.106 0.118 0.101 0.125 3,368,000 0.1205 -9.23%
2022-08-31 0 23 0.130 0.115 0.130 1,055,588 0.130 0.115 0.130 0.110 0.138 8,912,000 0.1184 4.84%
2022-07-29 0 20 0.124 0.112 0.125 64,980 0.124 0.112 0.125 0.111 0.139 540,000 0.1203 -7.46%
2022-06-30 0 21 0.134 0.124 0.135 90,412 0.134 0.124 0.135 0.118 0.138 716,000 0.1263 -4.29%
2022-05-31 1 20 0.140 0.131 0.140 251,864 0.140 0.131 0.140 0.099 0.142 2,004,000 0.1257 16.67%
2022-04-29 0 18 0.120 0.096 0.130 305,724 0.120 0.096 0.130 0.090 0.147 2,588,000 0.1181 -7.69%
2022-03-31 0 23 0.130 0.125 0.130 492,032 0.130 0.125 0.130 0.101 0.200 3,620,000 0.1359 -34.67%
2022-02-28 0 17 0.199 0.190 0.199 490,676 0.199 0.190 0.199 0.187 0.219 2,336,000 0.2100 -5.24%
2022-01-31 0 21 0.210 0.205 0.226 20,450,528 0.210 0.205 0.226 0.190 0.420 60,476,000 0.3382 -46.15%
2021-12-31 0 22 0.390 0.380 0.390 3,796,780 0.390 0.380 0.390 0.285 0.390 12,128,000 0.3131 21.87%
2021-11-30 0 22 0.320 0.300 0.320 12,956,560 0.320 0.300 0.320 0.285 0.390 37,284,000 0.3475 -15.79%
2021-10-29 0 18 0.380 0.360 0.380 7,379,320 0.380 0.360 0.380 0.330 0.395 20,134,000 0.3665 4.11%
2021-09-30 0 21 0.365 0.365 0.375 19,879,560 0.365 0.365 0.375 0.360 0.410 51,957,000 0.3826 -7.59%
2021-08-31 0 22 0.395 0.385 0.395 28,526,040 0.395 0.385 0.395 0.360 0.460 71,260,000 0.4003 -10.23%
2021-07-30 0 21 0.440 0.430 0.440 13,002,420 0.440 0.430 0.440 0.365 0.580 28,276,000 0.4598 14.29%
2021-06-30 0 21 0.385 0.385 0.395 1,601,640 0.385 0.385 0.395 0.360 0.415 4,200,000 0.3813 1.32%
2021-05-31 0 20 0.380 0.375 0.390 7,252,250 0.380 0.375 0.390 0.370 0.650 17,626,000 0.4115 -14.61%
2021-04-30 0 19 0.445 0.440 0.445 20,451,660 0.445 0.440 0.445 0.370 0.520 44,772,000 0.4568 -11.00%
2021-03-31 0 23 0.500 0.485 0.500 36,907,092 0.500 0.485 0.500 0.460 0.860 67,211,287 0.5491 -16.67%
2021-02-26 0 18 0.600 0.590 0.600 8,518,420 0.600 0.590 0.600 0.440 0.670 17,616,000 0.4836 20.00%
2021-01-29 0 20 0.500 0.520 0.530 13,705,240 0.500 0.520 0.530 0.480 0.930 20,828,000 0.6580 -9.09%
2020-12-31 0 22 0.550 0.550 0.580 36,525,160 0.550 0.550 0.580 0.550 1.080 48,948,000 0.7462 -37.50%
2020-11-30 0 21 0.880 0.870 0.880 42,417,320 0.880 0.870 0.880 0.700 1.490 42,030,000 1.0092 -38.46%
2020-10-30 0 18 1.430 1.410 1.430 69,987,820 1.430 1.410 1.430 1.160 1.840 50,158,000 1.3953 -11.73%
2020-09-30 0 22 1.620 1.600 1.620 58,999,690 1.620 1.600 1.620 1.400 2.780 30,603,000 1.9279 -33.33%
2020-08-31 0 21 2.430 2.380 2.430 247,642,718 2.430 2.380 2.430 1.270 3.160 108,230,138 2.2881 85.50%
2020-07-31 0 22 1.310 1.310 1.320 72,918,820 1.310 1.310 1.320 0.740 1.310 75,966,000 0.9599 40.86%
2020-06-30 0 21 0.930 0.920 0.930 57,076,304 0.930 0.920 0.930 0.580 0.960 72,089,200 0.7917 36.76%
2020-05-29 0 20 0.680 0.650 0.680 33,923,080 0.680 0.650 0.680 0.640 0.810 48,676,000 0.6969 -11.69%
2020-04-29 0 19 0.770 0.760 0.770 18,353,580 0.770 0.760 0.770 0.720 0.870 23,590,000 0.7780 -2.53%
2020-03-31 0 22 0.790 0.760 0.790 19,933,680 0.790 0.760 0.790 0.720 1.000 24,016,000 0.8300 6.76%
2020-02-28 0 20 0.740 0.730 0.750 9,833,840 0.740 0.730 0.750 0.680 0.900 12,240,000 0.8034 -8.64%
2020-01-31 0 20 0.810 0.800 0.820 35,806,200 0.810 0.800 0.820 0.590 1.090 42,930,000 0.8341 35.00%
2019-12-31 0 20 0.600 0.590 0.600 43,011,640 0.600 0.590 0.600 0.580 0.770 70,546,000 0.6097 -4.76%
2019-11-29 0 21 0.630 0.630 0.640 13,610,640 0.630 0.630 0.640 0.540 0.900 18,916,000 0.7195 -22.22%
2019-10-31 0 21 0.810 0.810 0.820 45,862,937 0.810 0.810 0.820 0.250 1.000 64,488,000 0.7112 161.29%
2019-09-30 0 21 0.310 0.260 0.310 5,576,780 0.310 0.260 0.310 0.105 0.450 16,464,000 0.3387 162.71%
2019-08-30 0 22 0.118 0.116 0.212 393,512 0.118 0.116 0.212 0.089 0.199 3,424,000 0.1149 -4.07%
2019-07-31 0 22 0.123 0.123 0.160 78,604 0.123 0.123 0.160 0.123 0.155 544,000 0.1445 -20.65%
2019-06-28 0 19 0.155 0.150 0.198 309,080 0.155 0.150 0.198 0.146 0.260 1,504,000 0.2055 -21.72%
2019-05-31 0 21 0.198 - 0.222 88,884 0.198 - 0.222 0.161 0.245 456,000 0.1949 -19.18%
2019-04-30 0 19 0.245 - 0.260 284,108 0.245 - 0.260 0.230 0.265 1,192,000 0.2383 -2.00%
2019-03-29 0 21 0.250 0.234 0.250 469,028 0.250 0.234 0.250 0.235 0.390 1,556,000 0.3014 -3.85%
2019-02-28 0 17 0.260 0.250 0.265 79,880 0.260 0.250 0.265 0.255 0.285 292,000 0.2736 -13.33%
2019-01-31 0 22 0.300 0.255 0.325 553,560 0.300 0.255 0.325 0.270 0.385 1,544,000 0.3585 -22.08%
2018-12-31 0 19 0.385 0.305 0.385 528,600 0.385 0.305 0.385 0.345 0.400 1,380,000 0.3830 0.00%
2018-11-30 0 22 0.385 0.330 0.390 2,667,940 0.385 0.330 0.390 0.385 0.500 6,136,000 0.4348 0.00%
2018-10-31 0 21 0.385 0.380 0.385 1,589,300 0.385 0.380 0.385 0.285 0.430 4,108,000 0.3869 -8.33%
2018-09-28 0 19 0.420 0.420 0.445 4,016,420 0.420 0.420 0.445 0.355 0.480 10,076,000 0.3986 -6.67%
2018-08-31 0 23 0.450 0.435 0.450 28,964,020 0.450 0.435 0.450 0.255 0.580 61,724,000 0.4693 55.17%
2018-07-31 0 21 0.290 0.285 0.305 489,680 0.290 0.285 0.305 0.250 0.330 1,748,000 0.2801 -12.12%
2018-06-29 0 20 0.330 0.325 0.330 4,515,880 0.330 0.325 0.330 0.320 0.425 11,804,000 0.3826 -10.81%
2018-05-31 0 21 0.370 0.345 0.370 2,772,820 0.370 0.345 0.370 0.335 0.425 7,560,000 0.3668 -6.33%
2018-04-30 0 19 0.395 0.385 0.395 3,405,720 0.395 0.385 0.395 0.370 0.495 7,760,000 0.4389 -19.39%
2018-03-29 0 21 0.490 0.490 0.495 16,226,100 0.490 0.490 0.495 0.455 0.650 30,716,000 0.5283 -2.00%
2018-02-28 0 18 0.500 0.495 0.510 29,666,540 0.500 0.495 0.510 0.450 0.630 55,884,000 0.5309 -10.71%
2018-01-31 0 9 0.560 0.560 0.570 309,473,780 0.560 0.560 0.570 0.550 1.300 349,880,000 0.8845

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top