Wine's Link International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08509  2018-01-12    
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 0.660 0.560 0.660 3,006,980 0.660 0.560 0.660 0.485 0.780 5,568,000 0.5400 29.41%
2025-11-28 0 20 0.510 0.495 0.510 1,406,960 0.510 0.495 0.510 0.520 0.790 2,116,000 0.6649 -34.62%
2025-10-31 0 20 0.780 0.670 0.780 1,105,160 0.780 0.670 0.780 0.650 0.820 1,500,000 0.7368 11.43%
2025-09-30 0 22 0.700 0.700 0.750 5,444,760 0.700 0.700 0.750 0.670 0.830 7,580,000 0.7183 -1.41%
2025-08-29 0 21 0.710 0.680 0.720 2,791,240 0.710 0.680 0.720 0.650 0.780 3,956,000 0.7056 10.94%
2025-07-31 0 22 0.640 0.600 0.650 4,603,840 0.640 0.600 0.650 0.500 0.700 7,792,000 0.5908 20.75%
2025-06-30 0 21 0.530 0.500 0.530 2,536,260 0.530 0.500 0.530 0.490 0.570 4,840,000 0.5240 6.00%
2025-05-30 0 20 0.500 0.480 0.520 765,040 0.500 0.480 0.520 0.460 0.630 1,492,000 0.5128 -3.85%
2025-04-30 0 19 0.520 0.500 0.520 3,653,260 0.520 0.500 0.520 0.320 0.580 7,748,000 0.4715 42.47%
2025-03-31 0 21 0.365 0.315 0.365 2,032,000 0.365 0.315 0.365 0.275 0.405 5,944,000 0.3419 -3.95%
2025-02-28 0 20 0.380 0.340 0.390 42,620 0.380 0.340 0.390 0.380 0.400 108,000 0.3946 -3.80%
2025-01-28 0 19 0.395 0.340 0.395 745,880 0.395 0.340 0.395 0.340 0.400 1,932,000 0.3861 1.28%
2024-12-31 0 20 0.390 0.350 0.390 498,700 0.390 0.350 0.390 0.320 0.400 1,300,000 0.3836 -2.50%
2024-11-29 0 21 0.400 - 0.400 1,641,580 0.400 - 0.400 0.300 0.400 4,808,000 0.3414 21.21%
2024-10-31 0 21 0.330 0.310 0.335 2,120,220 0.330 0.310 0.335 0.310 0.430 6,056,000 0.3501 -13.16%
2024-09-30 0 19 0.380 0.340 0.380 598,400 0.380 0.340 0.380 0.335 0.385 1,592,000 0.3759 -1.30%
2024-08-30 0 22 0.385 0.335 0.385 674,360 0.385 0.335 0.385 0.375 0.400 1,764,000 0.3823 0.00%
2024-07-31 0 22 0.385 0.335 0.385 261,080 0.385 0.335 0.385 0.335 0.385 680,000 0.3839 -2.53%
2024-06-28 0 19 0.395 0.365 0.395 465,340 0.395 0.365 0.395 0.365 0.540 1,184,000 0.3930 -11.24%
2024-05-31 0 21 0.445 0.415 0.445 513,460 0.445 0.415 0.445 0.380 0.600 1,160,000 0.4426 -2.20%
2024-04-30 0 20 0.455 0.405 0.455 624,200 0.455 0.405 0.455 0.355 0.470 1,432,000 0.4359 8.33%
2024-03-28 0 20 0.420 0.360 0.420 1,562,940 0.420 0.360 0.420 0.295 0.500 4,516,000 0.3461 -15.15%
2024-02-29 0 19 0.495 0.465 0.495 464,620 0.495 0.465 0.495 0.450 0.590 900,000 0.5162 -6.60%
2024-01-31 0 22 0.530 0.520 0.530 1,679,880 0.530 0.520 0.530 0.500 0.590 3,200,000 0.5250 1.92%
2023-12-29 0 19 0.520 0.520 0.540 9,122,400 0.520 0.520 0.540 0.510 0.720 16,164,000 0.5644 -8.77%
2023-11-30 0 22 0.570 0.510 0.550 9,171,860 0.570 0.510 0.550 0.425 0.620 17,512,000 0.5237 1.79%
2023-10-31 0 20 0.560 0.510 0.560 7,034,280 0.560 0.510 0.560 0.280 0.650 14,612,000 0.4814 43.59%
2023-09-29 0 19 0.390 0.350 0.385 880,700 0.390 0.350 0.385 0.320 0.390 2,420,000 0.3639 2.63%
2023-08-31 0 23 0.380 0.335 0.380 1,476,640 0.380 0.335 0.380 0.270 0.445 4,048,000 0.3648 -14.61%
2023-07-31 0 20 0.445 0.380 0.445 722,460 0.445 0.380 0.445 0.325 0.450 1,976,000 0.3656 20.27%
2023-06-30 0 21 0.370 0.370 0.395 1,450,060 0.370 0.370 0.395 0.370 0.500 3,120,000 0.4648 -19.57%
2023-05-31 0 21 0.460 0.410 0.460 755,400 0.460 0.410 0.460 0.295 0.500 1,984,000 0.3807 27.78%
2023-04-28 0 17 0.360 0.310 0.360 63,360 0.360 0.310 0.360 0.310 0.370 192,000 0.3300 5.88%
2023-03-31 0 23 0.340 0.315 0.370 19,920 0.340 0.315 0.370 0.330 0.380 56,000 0.3557 -6.85%
2023-02-28 0 20 0.365 0.360 0.365 294,860 0.365 0.360 0.365 0.340 0.445 784,000 0.3761 -15.12%
2023-01-31 0 18 0.430 0.380 0.430 1,465,080 0.430 0.380 0.430 0.360 0.520 3,608,000 0.4061 1.18%
2022-12-30 0 20 0.425 0.360 0.425 2,413,760 0.425 0.360 0.425 0.340 0.445 5,804,000 0.4159 11.84%
2022-11-30 0 22 0.380 0.380 0.390 1,187,640 0.380 0.380 0.390 0.300 0.435 2,996,000 0.3964 5.56%
2022-10-31 0 20 0.360 0.330 0.360 206,480 0.360 0.330 0.360 0.290 0.450 568,000 0.3635 -14.29%
2022-09-30 0 21 0.420 0.340 0.420 389,760 0.420 0.340 0.420 0.435 0.435 896,000 0.4350 2.44%
2022-08-31 0 23 0.410 0.350 0.435 3,280 0.410 0.350 0.435 0.410 0.410 8,000 0.4100 -10.87%
2022-07-29 0 20 0.460 0.390 0.480 265,700 0.460 0.390 0.480 0.420 0.495 544,000 0.4884 -5.15%
2022-06-30 0 21 0.485 0.430 0.485 828,360 0.485 0.430 0.485 0.260 0.510 2,180,000 0.3800 67.24%
2022-05-31 0 20 0.290 0.270 0.290 489,080 0.290 0.270 0.290 0.255 0.370 1,700,000 0.2877 -14.71%
2022-04-29 0 18 0.340 0.335 0.340 721,560 0.340 0.335 0.340 0.300 0.410 2,116,000 0.3410 -16.05%
2022-03-31 0 23 0.405 0.400 0.405 291,730 0.405 0.400 0.405 0.305 0.440 728,400 0.4005 -5.81%
2022-02-28 0 17 0.430 0.360 0.435 559,500 0.430 0.360 0.435 0.400 0.530 1,264,000 0.4426 -14.00%
2022-01-31 0 21 0.500 0.460 0.500 369,680 0.500 0.460 0.500 0.460 0.550 720,000 0.5134 -3.85%
2021-12-31 0 22 0.520 0.460 0.520 755,760 0.520 0.460 0.520 0.360 0.600 1,672,000 0.4520 4.00%
2021-11-30 0 22 0.500 - 0.500 921,800 0.500 - 0.500 0.460 0.610 1,784,000 0.5167 -18.03%
2021-10-29 0 18 0.610 0.475 0.610 544,020 0.610 0.475 0.610 0.455 0.620 1,028,000 0.5292 -7.58%
2021-09-30 0 21 0.660 0.580 0.660 647,920 0.660 0.580 0.660 0.620 0.730 972,000 0.6666 -5.71%
2021-08-31 0 22 0.700 0.680 0.730 3,668,280 0.700 0.680 0.730 0.540 0.830 5,172,000 0.7093 -1.41%
2021-07-30 21 21 - - - 0 0.710 - - - - 0 - 0.00%
2021-06-30 1 21 - - - 3,175,760 0.710 - - 0.700 0.850 4,056,000 0.7830 -15.48%
2021-05-31 0 20 0.840 0.840 0.850 15,563,960 0.840 0.840 0.850 0.710 1.030 18,524,000 0.8402 9.09%
2021-04-30 0 19 0.770 0.760 0.780 8,501,560 0.770 0.760 0.780 0.470 1.010 11,192,000 0.7596 63.83%
2021-03-31 0 23 0.470 0.465 0.500 4,166,440 0.470 0.465 0.500 0.470 0.610 7,792,000 0.5347 -14.55%
2021-02-26 0 18 0.550 0.520 0.570 7,505,280 0.550 0.520 0.570 0.500 0.750 11,828,000 0.6345 -26.67%
2021-01-29 0 20 0.750 0.690 0.750 4,791,600 0.750 0.690 0.750 0.550 0.760 7,528,000 0.6365 25.00%
2020-12-31 0 22 0.600 0.500 0.610 5,223,780 0.600 0.500 0.610 0.300 0.700 10,388,000 0.5029 106.90%
2020-11-30 0 21 0.290 - 0.290 318,868 0.290 - 0.290 0.173 0.300 1,120,000 0.2847 -1.69%
2020-10-30 0 18 0.295 - 0.750 12,420 0.295 - 0.750 0.240 0.395 44,000 0.2823 -24.36%
2020-09-30 0 22 0.390 0.350 0.390 154,720 0.390 0.350 0.390 0.255 0.390 524,000 0.2953 50.00%
2020-08-31 0 21 0.260 0.230 0.315 199,680 0.260 0.230 0.315 0.250 0.280 768,000 0.2600 -1.89%
2020-07-31 0 22 0.265 0.255 0.365 70,732 0.265 0.255 0.365 0.238 0.375 216,000 0.3275 -25.35%
2020-06-30 0 21 0.355 0.255 0.355 204,940 0.355 0.255 0.355 0.160 0.395 788,000 0.2601 14.52%
2020-05-29 0 20 0.310 0.192 0.400 188,528 0.310 0.192 0.400 0.113 0.435 696,000 0.2709 -22.50%
2020-04-29 0 19 0.400 0.180 0.435 0 0.400 0.180 0.435 - - 0 - -9.09%
2020-03-31 0 22 0.440 0.130 0.440 18,440 0.440 0.130 0.440 0.410 0.440 44,000 0.4191 11.39%
2020-02-28 0 20 0.395 - 0.550 421,120 0.395 - 0.550 0.290 0.760 1,128,000 0.3733 31.67%
2020-01-31 0 20 0.300 - 0.300 228,000 0.300 - 0.300 0.250 0.395 712,000 0.3202 7.14%
2019-12-31 0 20 0.280 0.255 0.330 364,284 0.280 0.255 0.330 0.236 0.365 1,180,000 0.3087 -13.85%
2019-11-29 0 21 0.325 0.280 0.325 3,980 0.325 0.280 0.325 0.325 0.345 12,000 0.3317 -19.75%
2019-10-31 0 21 0.405 - 0.405 199,040 0.405 - 0.405 0.345 0.410 540,000 0.3686 -15.62%
2019-09-30 0 21 0.480 0.305 0.480 739,840 0.480 0.305 0.480 0.370 0.490 1,804,000 0.4101 21.52%
2019-08-30 0 22 0.395 0.390 0.450 371,060 0.395 0.390 0.450 0.395 0.500 912,000 0.4069 -22.55%
2019-07-31 0 22 0.510 - 0.540 178,320 0.510 - 0.540 0.450 0.610 356,000 0.5009 2.00%
2019-06-28 0 19 0.500 - 0.750 684,840 0.500 - 0.750 0.500 0.580 1,240,000 0.5523 -19.35%
2019-05-31 0 21 0.620 0.570 0.620 361,140 0.620 0.570 0.620 0.510 0.630 630,000 0.5732 8.77%
2019-04-30 0 19 0.570 0.540 0.570 1,791,400 0.570 0.540 0.570 0.530 0.760 2,656,000 0.6745 -12.31%
2019-03-29 0 21 0.650 0.620 0.650 1,592,240 0.650 0.620 0.650 0.450 0.680 2,692,000 0.5915 39.78%
2019-02-28 0 17 0.465 0.460 0.500 322,640 0.465 0.460 0.500 0.450 0.485 688,000 0.4690 -1.06%
2019-01-31 0 22 0.470 0.460 0.485 1,042,780 0.470 0.460 0.485 0.425 0.550 2,188,000 0.4766 -14.55%
2018-12-31 0 19 0.550 0.500 0.560 444,400 0.550 0.500 0.560 0.495 0.630 828,000 0.5367 -3.51%
2018-11-30 0 22 0.570 0.550 0.580 1,863,020 0.570 0.550 0.580 0.405 0.680 3,164,000 0.5888 -5.00%
2018-10-31 0 21 0.600 0.485 0.600 3,362,360 0.600 0.485 0.600 0.550 0.660 5,744,000 0.5854 -6.25%
2018-09-28 0 19 0.640 0.630 0.640 666,940 0.640 0.630 0.640 0.470 0.650 1,240,000 0.5379 10.34%
2018-08-31 0 23 0.580 0.560 0.580 2,159,800 0.580 0.560 0.580 0.540 0.660 3,500,000 0.6171 -10.77%
2018-07-31 0 21 0.650 0.610 0.650 2,837,160 0.650 0.610 0.650 0.570 0.690 4,300,000 0.6598 0.00%
2018-06-29 0 20 0.650 0.640 0.650 2,246,760 0.650 0.640 0.650 0.620 0.730 3,312,000 0.6784 -1.52%
2018-05-31 0 21 0.660 0.640 0.680 974,680 0.660 0.640 0.680 0.660 0.730 1,420,000 0.6864 -7.04%
2018-04-30 0 19 0.710 0.700 0.710 1,468,720 0.710 0.700 0.710 0.600 0.760 2,136,000 0.6876 -2.74%
2018-03-29 0 21 0.730 0.720 0.730 4,650,440 0.730 0.720 0.730 0.700 0.750 6,404,000 0.7262 -1.35%
2018-02-28 0 18 0.740 0.720 0.740 5,321,600 0.740 0.720 0.740 0.660 0.800 7,252,000 0.7338 0.00%
2018-01-31 0 14 0.740 0.740 0.750 48,024,600 0.740 0.740 0.750 0.730 0.950 58,424,000 0.8220

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top