COOLPOINT INNONISM HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08040  2018-02-14    
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 0.415 0.385 0.415 723,750 0.415 0.385 0.415 0.405 0.470 1,695,000 0.4270 -7.78%
2025-11-28 0 20 0.450 0.425 0.450 1,415,400 0.450 0.425 0.450 0.315 0.470 3,415,000 0.4145 45.16%
2025-10-31 0 20 0.310 0.275 0.310 622,900 0.310 0.275 0.310 0.250 0.315 2,160,000 0.2884 3.33%
2025-09-30 0 22 0.300 0.285 0.300 516,125 0.300 0.285 0.300 0.280 0.345 1,720,000 0.3001 1.69%
2025-08-29 0 21 0.295 0.285 0.295 855,900 0.295 0.285 0.295 0.270 0.355 2,850,000 0.3003 3.51%
2025-07-31 0 22 0.285 0.280 0.285 816,225 0.285 0.280 0.285 0.250 0.350 2,875,000 0.2839 0.00%
2025-06-30 0 21 0.285 - 0.285 511,590 0.285 - 0.285 0.229 0.320 1,965,000 0.2604 11.76%
2025-05-30 0 20 0.255 0.250 0.260 327,375 0.255 0.250 0.260 0.255 0.320 1,165,000 0.2810 -7.27%
2025-04-30 0 19 0.275 0.270 0.275 424,925 0.275 0.270 0.275 0.275 0.360 1,430,000 0.2972 -11.29%
2025-03-31 0 21 0.310 0.280 0.320 529,400 0.310 0.280 0.320 0.305 0.420 1,565,000 0.3383 -7.46%
2025-02-28 0 20 0.335 0.325 0.335 3,158,900 0.335 0.325 0.335 0.270 0.510 10,230,000 0.3088 -33.00%
2025-01-28 0 19 0.500 0.420 0.500 470,950 0.500 0.420 0.500 0.350 0.560 990,000 0.4757 25.00%
2024-12-31 0 20 0.400 0.315 0.400 230,450 0.400 0.315 0.400 0.315 0.440 650,000 0.3545 -2.44%
2024-11-29 0 21 0.410 0.305 0.405 1,764,300 0.410 0.305 0.405 0.385 0.540 4,080,000 0.4324 -18.00%
2024-10-31 0 21 0.500 0.490 0.500 607,675 0.500 0.490 0.500 0.455 0.570 1,205,000 0.5043 -7.41%
2024-09-30 0 19 0.540 0.470 0.540 572,800 0.540 0.470 0.540 0.425 0.590 1,120,000 0.5114 0.00%
2024-08-30 0 22 0.540 0.500 0.540 1,550,150 0.540 0.500 0.540 0.355 0.600 3,405,000 0.4553 35.00%
2024-07-31 0 22 0.400 0.385 0.405 392,325 0.400 0.385 0.405 0.275 0.410 1,050,000 0.3736 0.00%
2024-06-28 0 19 0.400 0.400 0.415 1,288,375 0.400 0.400 0.415 0.370 0.570 2,910,000 0.4427 -24.53%
2024-05-31 0 21 0.530 0.500 0.510 2,329,925 0.530 0.500 0.510 0.410 0.610 4,410,000 0.5283 -7.02%
2024-04-30 0 20 0.570 0.530 0.580 3,887,850 0.570 0.530 0.580 0.520 0.620 6,810,000 0.5709 -1.72%
2024-03-28 0 20 0.580 0.560 0.580 4,249,700 0.580 0.560 0.580 0.500 0.600 7,630,000 0.5570 -3.33%
2024-02-29 0 19 0.600 0.580 0.600 3,494,700 0.600 0.580 0.600 0.540 0.620 6,000,000 0.5825 0.00%
2024-01-31 0 22 0.600 0.580 0.600 5,760,650 0.600 0.580 0.600 0.540 0.690 9,515,000 0.6054 -4.76%
2023-12-29 0 19 0.630 0.620 0.630 8,125,750 0.630 0.620 0.630 0.570 0.670 12,920,000 0.6289 -1.56%
2023-11-30 0 22 0.640 0.620 0.640 13,263,400 0.640 0.620 0.640 0.560 0.780 19,625,000 0.6758 -14.67%
2023-10-31 0 20 0.750 0.740 0.750 11,822,000 0.750 0.740 0.750 0.600 0.810 16,855,000 0.7014 -1.32%
2023-09-29 0 19 0.760 0.750 0.760 21,462,000 0.760 0.750 0.760 0.550 0.810 30,765,000 0.6976 33.33%
2023-08-31 0 23 0.570 0.550 0.570 8,939,000 0.570 0.550 0.570 0.530 0.590 15,885,000 0.5627 0.00%
2023-07-31 0 20 0.570 0.560 0.580 7,858,200 0.570 0.560 0.580 0.540 0.610 13,770,000 0.5707 1.79%
2023-06-30 0 21 0.560 0.550 0.560 8,312,950 0.560 0.550 0.560 0.500 0.610 15,055,000 0.5522 3.70%
2023-05-31 0 21 0.540 0.520 0.540 13,514,100 0.540 0.520 0.540 0.510 0.600 24,370,000 0.5545 -5.26%
2023-04-28 0 17 0.570 0.560 0.580 10,319,550 0.570 0.560 0.580 0.490 0.620 19,220,000 0.5369 5.56%
2023-03-31 0 23 0.540 0.495 0.540 6,620,150 0.540 0.495 0.540 0.470 0.560 12,365,000 0.5354 0.00%
2023-02-28 0 20 0.540 0.540 0.550 6,185,550 0.540 0.540 0.550 0.510 0.600 10,920,000 0.5664 -8.47%
2023-01-31 0 18 0.590 0.580 0.590 4,714,550 0.590 0.580 0.590 0.560 0.610 8,060,000 0.5849 -1.67%
2022-12-30 0 20 0.600 0.560 0.600 7,599,475 0.600 0.560 0.600 0.385 0.610 13,655,000 0.5565 25.00%
2022-11-30 0 22 0.480 0.470 0.485 4,502,950 0.480 0.470 0.485 0.435 0.570 8,765,000 0.5137 -11.11%
2022-10-31 0 20 0.540 0.450 0.570 226,250 0.540 0.450 0.570 0.500 0.550 430,000 0.5262 -1.82%
2022-09-30 0 21 0.550 0.510 0.570 1,105,950 0.550 0.510 0.570 0.470 0.600 1,915,000 0.5775 1.85%
2022-08-31 0 23 0.540 0.520 0.560 3,916,850 0.540 0.520 0.560 0.520 0.600 6,950,000 0.5636 -3.57%
2022-07-29 0 20 0.560 0.550 0.560 5,019,650 0.560 0.550 0.560 0.500 0.620 8,940,000 0.5615 3.70%
2022-06-30 0 21 0.540 0.530 0.550 2,903,675 0.540 0.530 0.550 0.480 0.660 5,330,000 0.5448 8.00%
2022-05-31 0 20 0.500 0.460 0.500 2,825,050 0.500 0.460 0.500 0.295 0.500 6,525,000 0.4330 58.73%
2022-04-29 0 18 0.315 0.300 0.315 432,275 0.315 0.300 0.315 0.300 0.375 1,320,000 0.3275 -14.86%
2022-03-31 0 23 0.370 0.340 0.370 694,050 0.370 0.340 0.370 0.270 0.380 2,090,000 0.3321 8.82%
2022-02-28 0 17 0.340 0.320 0.370 305,925 0.340 0.320 0.370 0.325 0.380 875,000 0.3496 -6.85%
2022-01-31 0 21 0.365 0.305 0.370 733,350 0.365 0.305 0.370 0.325 0.390 2,090,000 0.3509 4.29%
2021-12-31 0 22 0.350 0.345 0.350 1,493,950 0.350 0.345 0.350 0.300 0.500 3,815,000 0.3916 -28.57%
2021-11-30 0 22 0.490 0.455 0.490 4,783,875 0.490 0.455 0.490 0.305 0.520 11,260,000 0.4249 53.13%
2021-10-29 0 18 0.320 0.320 0.340 3,904,680 0.320 0.320 0.340 0.180 0.385 12,510,000 0.3121 49.53%
2021-09-30 0 21 0.214 - 0.214 151,320 0.214 - 0.214 0.167 0.215 840,000 0.1801 6.47%
2021-08-31 0 22 0.201 0.170 - 226,655 0.201 0.170 - 0.161 0.210 1,238,041 0.1831 18.00%
2021-07-30 0 21 0.180 0.180 0.210 511,465 0.170 0.170 0.199 0.132 0.227 3,006,314 0.1701 55.17%
2021-06-30 0 21 0.116 0.118 0.139 53,330 0.110 0.112 0.132 0.101 0.132 470,232 0.1134 0.87%
2021-05-31 0 20 0.115 0.120 - 87,825 0.109 0.114 - 0.099 0.132 739,691 0.1187 -6.50%
2021-04-30 0 19 0.123 0.095 0.126 63,220 0.116 0.090 0.119 0.119 0.140 491,366 0.1287 -18.00%
2021-03-31 0 23 0.150 - - 2,094,065 0.142 - - 0.087 0.473 13,388,402 0.1564 54.64%
2021-02-26 0 18 0.097 0.091 0.100 62,485 0.092 0.086 0.095 0.083 0.095 707,990 0.0883 7.78%
2021-01-29 0 20 0.090 0.084 0.090 84,255 0.085 0.079 0.085 0.079 0.094 998,582 0.0844 -7.22%
2020-12-31 0 22 0.097 0.083 0.098 68,545 0.092 0.079 0.093 0.079 0.097 803,093 0.0854 -5.83%
2020-11-30 0 21 0.103 0.094 0.105 72,170 0.097 0.089 0.099 0.090 0.104 766,108 0.0942 4.04%
2020-10-30 0 18 0.099 0.093 0.099 57,365 0.094 0.088 0.094 0.088 0.099 623,454 0.0920 1.02%
2020-09-30 0 22 0.098 0.094 0.098 83,600 0.093 0.089 0.093 0.085 0.097 914,046 0.0915 0.00%
2020-08-31 0 21 0.098 0.091 0.099 269,545 0.093 0.086 0.094 0.080 0.095 3,066,729 0.0879 2.62%
2020-07-31 0 22 0.103 0.095 0.103 229,670 0.090 0.083 0.090 0.079 0.097 2,552,901 0.0900 -6.36%
2020-06-30 0 21 0.110 0.103 0.110 15,830 0.097 0.090 0.097 0.092 0.102 159,556 0.0992 -5.17%
2020-05-29 0 20 0.116 0.101 0.116 65,215 0.102 0.089 0.102 0.090 0.117 621,130 0.1050 -9.38%
2020-04-29 0 19 0.128 0.110 0.128 129,770 0.112 0.097 0.112 0.090 0.112 1,310,641 0.0990 0.79%
2020-03-31 0 22 0.127 0.107 0.127 329,155 0.111 0.094 0.111 0.089 0.147 3,139,841 0.1048 -7.97%
2020-02-28 0 20 0.138 0.134 0.138 461,345 0.121 0.118 0.121 0.092 0.193 3,555,827 0.1297 -17.37%
2020-01-31 0 20 0.167 0.143 0.167 299,715 0.147 0.125 0.147 0.121 0.175 2,074,232 0.1445 -7.22%
2019-12-31 0 20 0.180 0.175 0.180 201,565 0.158 0.154 0.158 0.117 0.197 1,111,196 0.1814 -21.40%
2019-11-29 0 21 0.229 0.100 0.229 189,280 0.201 0.088 0.201 0.175 0.228 963,036 0.1965 -2.14%
2019-10-31 0 21 0.234 0.100 0.234 232,770 0.205 0.088 0.205 0.191 0.219 1,151,085 0.2022 -6.40%
2019-09-30 0 21 0.250 0.230 0.250 165,135 0.219 0.202 0.219 0.193 0.219 809,178 0.2041 6.38%
2019-08-30 0 22 0.235 0.235 0.240 352,390 0.206 0.206 0.211 0.195 0.246 1,630,682 0.2161 -13.71%
2019-07-31 0 22 0.285 0.275 0.300 500,475 0.239 0.231 0.252 0.222 0.268 2,081,256 0.2405 -6.56%
2019-06-28 0 19 0.305 0.305 0.310 969,325 0.256 0.256 0.260 0.235 0.289 3,810,666 0.2544 -17.57%
2019-05-31 0 21 0.370 0.345 0.370 15,667,675 0.310 0.289 0.310 0.210 0.478 44,243,087 0.3541 25.42%
2019-04-30 0 19 0.295 0.295 0.305 643,950 0.247 0.247 0.256 0.235 0.281 2,576,225 0.2500 -4.84%
2019-03-29 0 21 0.310 0.310 0.330 1,240,375 0.260 0.260 0.277 0.239 0.285 4,633,627 0.2677 3.33%
2019-02-28 0 17 0.300 0.290 0.300 870,600 0.252 0.243 0.252 0.235 0.289 3,434,967 0.2535 0.00%
2019-01-31 0 22 0.300 0.290 0.305 701,300 0.252 0.243 0.256 0.239 0.319 2,588,152 0.2710 -21.05%
2018-12-31 0 19 0.380 0.320 0.380 495,400 0.319 0.268 0.319 0.293 0.335 1,598,214 0.3100 -3.80%
2018-11-30 0 22 0.395 0.395 0.400 2,823,725 0.331 0.331 0.335 0.314 0.398 8,342,914 0.3385 -15.05%
2018-10-31 0 21 0.465 0.425 0.465 2,429,000 0.390 0.356 0.390 0.335 0.495 5,713,018 0.4252 -22.50%
2018-09-28 0 19 0.600 0.580 0.600 8,431,450 0.503 0.486 0.503 0.419 0.570 17,311,994 0.4870 -10.45%
2018-08-31 0 23 0.670 0.670 0.680 147,055,500 0.562 0.562 0.570 0.545 1.207 175,527,423 0.8378 -19.86%
2018-07-31 0 21 0.850 0.830 0.860 21,285,050 0.701 0.684 0.709 0.396 0.742 39,907,667 0.5334 32.81%
2018-06-29 0 20 0.640 0.630 0.660 176,728,880 0.528 0.520 0.544 0.487 1.410 166,979,209 1.0584 -60.49%
2018-05-31 0 21 1.620 1.620 1.630 79,848,150 1.336 1.336 1.344 0.684 1.361 80,015,418 0.9979 47.27%
2018-04-30 0 19 1.100 1.090 1.110 51,793,600 0.907 0.899 0.915 0.660 0.915 68,192,272 0.7595 34.15%
2018-03-29 0 21 0.820 0.800 0.820 105,076,200 0.676 0.660 0.676 0.577 1.377 106,226,425 0.9892 -22.64%
2018-02-28 0 9 1.060 1.060 1.080 187,258,730 0.874 0.874 0.891 0.586 1.204 245,769,870 0.7619

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top