Top Standard Corporation: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08510  2018-02-13    
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 0.185 - 0.185 646,905 0.185 - 0.185 0.121 0.204 3,796,394 0.1704 48.00%
2025-11-28 0 20 0.125 0.125 0.143 139,237 0.125 0.125 0.143 0.115 0.136 1,100,800 0.1265 -9.42%
2025-10-31 0 20 0.138 0.126 - 671,864 0.138 0.126 - 0.097 0.197 4,611,200 0.1457 40.82%
2025-09-30 0 22 0.098 0.098 0.109 96,622 0.098 0.098 0.109 0.091 0.108 952,800 0.1014 -14.04%
2025-08-29 0 21 0.114 0.100 0.114 197,899 0.114 0.100 0.114 0.081 0.125 2,057,598 0.0962 35.71%
2025-07-31 0 22 0.084 0.084 0.090 134,719 0.084 0.084 0.090 0.071 0.092 1,589,600 0.0848 5.00%
2025-06-30 0 21 0.080 0.075 0.089 16,332 0.080 0.075 0.089 0.079 0.085 205,600 0.0794 0.00%
2025-05-30 0 20 0.080 0.079 0.090 174,383 0.080 0.079 0.090 0.066 0.090 2,225,600 0.0784 2.56%
2025-04-30 0 19 0.078 0.075 0.088 162,331 0.078 0.075 0.088 0.078 0.109 1,958,400 0.0829 -30.36%
2025-03-31 0 21 0.112 0.093 0.122 243,536 0.112 0.093 0.122 0.084 0.121 2,395,200 0.1017 38.27%
2025-02-28 0 20 0.081 0.077 0.081 22,708 0.081 0.077 0.081 0.075 0.083 288,000 0.0788 -3.57%
2025-01-28 0 19 0.084 0.079 0.094 43,240 0.084 0.079 0.094 0.082 0.088 520,000 0.0832 9.09%
2024-12-31 0 20 0.077 0.077 0.082 55,709 0.077 0.077 0.082 0.071 0.080 751,200 0.0742 -9.41%
2024-11-29 0 21 0.085 0.072 0.095 395,546 0.085 0.072 0.095 0.080 0.120 4,246,400 0.0931 -20.56%
2024-10-31 0 21 0.107 0.104 0.108 5,926,542 0.107 0.104 0.108 0.069 0.330 36,939,200 0.1604 12.63%
2024-09-30 0 19 0.095 0.083 0.095 38,928 0.095 0.083 0.095 0.093 0.098 433,600 0.0898 -4.04%
2024-08-30 0 22 0.099 0.077 0.105 107,019 0.099 0.077 0.105 0.082 0.102 1,152,000 0.0929 -25.00%
2024-07-31 0 22 0.132 0.038 0.138 17,080 0.132 0.038 0.138 0.122 0.127 140,000 0.1220 20.00%
2024-06-28 0 19 0.110 0.115 0.120 71,660 0.110 0.115 0.120 0.090 0.125 644,000 0.1113 4.76%
2024-05-31 0 21 0.105 0.090 0.105 27,649 0.105 0.090 0.105 0.093 0.117 265,600 0.1041 -11.02%
2024-04-30 0 20 0.118 0.111 0.123 119,424 0.118 0.111 0.123 0.106 0.130 1,012,800 0.1179 -12.59%
2024-03-28 0 20 0.135 0.117 0.135 123,619 0.135 0.117 0.135 0.117 0.147 950,800 0.1300 -1.46%
2024-02-29 0 19 0.137 0.128 0.137 140,159 0.137 0.128 0.137 0.137 0.164 959,200 0.1461 -22.60%
2024-01-31 0 22 0.177 0.100 0.177 714,106 0.177 0.100 0.177 0.134 0.220 4,004,800 0.1783 -6.84%
2023-12-29 0 19 0.019 0.019 0.020 5,213,835 0.190 0.190 0.200 0.120 0.340 22,259,700 0.2342 58.33%
2023-11-30 0 22 0.012 0.011 0.012 3,814,872 0.120 0.110 0.120 0.110 0.460 17,179,200 0.2221 -20.00%
2023-10-31 0 20 0.015 0.015 0.016 2,647,632 0.150 0.150 0.160 0.130 0.490 9,273,600 0.2855 -54.55%
2023-09-29 0 19 0.033 0.032 0.033 51,424 0.330 0.320 0.330 0.330 0.500 122,400 0.4201 -35.29%
2023-08-31 0 23 0.051 0.038 0.051 36,688 0.510 0.380 0.510 0.520 0.540 71,200 0.5153 -5.56%
2023-07-31 0 20 0.054 0.051 0.054 254,624 0.540 0.510 0.540 0.520 0.550 470,400 0.5413 -1.82%
2023-06-30 0 21 0.055 0.050 0.065 22,848 0.550 0.500 0.650 0.550 0.660 36,800 0.6209 -15.38%
2023-05-31 0 21 0.065 0.058 0.066 39,144 0.650 0.580 0.660 0.440 0.740 76,000 0.5151 12.07%
2023-04-28 0 17 0.058 0.044 0.060 94,520 0.580 0.440 0.600 0.510 0.620 162,400 0.5820 11.54%
2023-03-31 0 23 0.052 0.052 0.058 295,488 0.520 0.520 0.580 0.490 0.750 508,000 0.5817 -25.71%
2023-02-28 0 20 0.070 0.063 0.073 82,384 0.700 0.630 0.730 0.610 0.760 126,400 0.6518 -4.11%
2023-01-31 0 18 0.073 0.064 0.075 353,496 0.730 0.640 0.750 0.460 0.790 548,000 0.6451 62.22%
2022-12-30 0 20 0.045 0.038 0.045 123,408 0.450 0.380 0.450 0.290 0.450 330,400 0.3735 55.17%
2022-11-30 0 22 0.029 0.024 0.030 566,720 0.290 0.240 0.300 0.150 0.300 2,696,000 0.2102 0.00%
2022-10-31 0 20 0.029 0.022 0.036 5,344 0.290 0.220 0.360 0.250 0.290 19,200 0.2783 -6.45%
2022-09-30 0 21 0.031 0.029 0.038 22,080 0.310 0.290 0.380 0.290 0.330 71,200 0.3101 -6.06%
2022-08-31 0 23 0.033 0.031 0.039 68,432 0.330 0.310 0.390 0.310 0.380 181,600 0.3768 -15.38%
2022-07-29 0 20 0.039 0.035 0.039 273,504 0.390 0.350 0.390 0.290 0.470 810,400 0.3375 -18.75%
2022-06-30 0 21 0.048 0.040 0.048 108,720 0.480 0.400 0.480 0.400 0.480 267,200 0.4069 17.07%
2022-05-31 0 20 0.041 0.038 0.047 18,288 0.410 0.380 0.470 0.370 0.410 46,400 0.3941 2.50%
2022-04-29 0 18 0.040 0.034 0.054 33,480 0.400 0.340 0.540 0.380 0.550 72,000 0.4650 0.00%
2022-03-31 0 23 0.040 0.040 0.049 788,832 0.400 0.400 0.490 0.370 0.670 1,608,000 0.4906 -35.48%
2022-02-28 0 17 0.062 0.056 0.070 436,000 0.620 0.560 0.700 0.550 0.780 741,600 0.5879 -6.06%
2022-01-31 0 21 0.066 0.053 0.070 20,008 0.660 0.530 0.700 0.520 0.670 32,000 0.6253 6.45%
2021-12-31 0 22 0.062 0.058 0.063 332,480 0.620 0.580 0.630 0.510 0.720 509,600 0.6524 -6.06%
2021-11-30 0 22 0.066 0.057 0.066 1,587,744 0.660 0.570 0.660 0.500 0.990 2,051,200 0.7741 -26.67%
2021-10-29 0 18 0.090 0.090 0.093 2,092,776 0.900 0.900 0.930 0.750 1.300 2,308,000 0.9067 -3.23%
2021-09-30 0 21 0.093 0.087 0.094 1,425,888 0.930 0.870 0.940 0.620 1.000 1,756,800 0.8116 0.00%
2021-08-31 0 22 0.093 0.087 0.100 1,107,416 0.930 0.870 1.000 0.800 1.000 1,245,600 0.8891 2.20%
2021-07-30 0 21 0.091 0.091 0.102 1,054,928 0.910 0.910 1.020 0.750 1.060 1,183,200 0.8916 1.11%
2021-06-30 0 21 0.090 0.081 0.095 944,248 0.900 0.810 0.950 0.770 1.240 990,400 0.9534 -21.05%
2021-05-31 0 20 0.114 0.114 0.118 1,589,016 1.140 1.140 1.180 1.020 1.480 1,348,000 1.1788 -5.79%
2021-04-30 0 19 0.121 0.115 0.127 2,036,544 1.210 1.150 1.270 0.950 1.500 1,768,800 1.1514 11.01%
2021-03-31 0 23 0.109 0.102 0.118 283,256 1.090 1.020 1.180 1.020 1.290 252,000 1.1240 7.92%
2021-02-26 0 18 0.101 0.101 0.129 3,144,424 1.010 1.010 1.290 0.720 1.580 2,763,200 1.1380 40.28%
2021-01-29 0 20 0.072 0.072 0.077 1,707,512 0.720 0.720 0.770 0.660 1.010 2,139,200 0.7982 -29.41%
2020-12-31 0 22 0.102 0.098 0.103 842,760 1.020 0.980 1.030 0.780 1.050 982,400 0.8579 12.09%
2020-11-30 0 21 0.091 0.080 0.091 1,614,000 0.910 0.800 0.910 0.810 1.110 1,632,800 0.9885 -17.27%
2020-10-30 0 18 0.110 0.110 0.112 1,207,960 1.100 1.100 1.120 0.880 1.250 1,088,800 1.1094 13.40%
2020-09-30 0 22 0.097 0.091 0.097 2,143,648 0.970 0.910 0.970 0.900 1.400 1,935,200 1.1077 -17.09%
2020-08-31 1 21 0.117 0.117 0.125 12,893,712 1.170 1.170 1.250 0.640 1.590 11,078,400 1.1639 -18.75%
2020-07-31 0 22 0.144 - 0.144 10,989,144 1.440 - 1.440 1.440 2.000 6,292,000 1.7465 -25.00%
2020-06-30 0 21 0.192 0.182 0.193 10,512,464 1.920 1.820 1.930 1.750 2.160 5,211,200 2.0173 -3.03%
2020-05-29 0 20 0.198 0.190 0.198 15,255,752 1.980 1.900 1.980 1.620 2.190 8,082,400 1.8875 8.20%
2020-04-29 0 19 0.183 0.152 0.183 28,093,872 1.830 1.520 1.830 1.580 2.350 13,738,400 2.0449 -12.86%
2020-03-31 0 22 0.210 0.200 0.220 21,605,056 2.100 2.000 2.200 2.000 3.450 7,639,200 2.8282 -30.00%
2020-02-28 0 20 0.300 0.295 0.305 7,432,012 3.000 2.950 3.050 1.860 3.000 3,033,200 2.4502 38.89%
2020-01-31 0 20 0.216 0.200 0.216 5,436,660 2.160 2.000 2.160 1.560 2.300 2,664,000 2.0408 3.85%
2019-12-31 0 20 0.208 0.191 0.208 3,238,632 2.080 1.910 2.080 1.670 2.290 1,599,200 2.0252 11.23%
2019-11-29 0 21 0.187 0.150 0.187 13,587,664 1.870 1.500 1.870 0.600 2.450 6,072,800 2.2375 -21.76%
2019-10-31 0 21 0.239 0.220 0.229 8,707,544 2.390 2.200 2.290 1.720 2.490 3,667,200 2.3744 -2.85%
2019-09-30 0 21 0.246 0.220 0.246 11,727,760 2.460 2.200 2.460 2.000 2.750 4,764,000 2.4617 -3.53%
2019-08-30 0 22 0.255 0.255 0.265 24,054,432 2.550 2.550 2.650 1.550 2.800 10,720,000 2.2439 45.71%
2019-07-31 0 22 0.175 0.173 0.175 4,627,095 1.750 1.730 1.750 1.300 1.800 3,044,900 1.5196 19.86%
2019-06-28 0 19 0.146 0.137 0.147 6,246,120 1.460 1.370 1.470 1.290 1.740 4,174,400 1.4963 1.39%
2019-05-31 0 21 0.144 0.144 0.150 4,753,160 1.440 1.440 1.500 1.210 1.590 3,270,400 1.4534 3.60%
2019-04-30 0 19 0.139 0.139 0.140 1,092,336 1.390 1.390 1.400 1.220 1.560 740,000 1.4761 -7.33%
2019-03-29 0 21 0.150 0.146 0.153 7,813,272 1.500 1.460 1.530 1.350 1.600 5,193,600 1.5044 0.00%
2019-02-28 0 17 0.150 0.144 0.150 4,552,616 1.500 1.440 1.500 1.200 1.700 2,955,200 1.5405 -3.23%
2019-01-31 0 22 0.155 0.154 0.162 5,009,744 1.550 1.540 1.620 1.200 1.780 3,267,200 1.5333 20.16%
2018-12-31 0 19 0.129 0.111 0.129 208,112 1.290 1.110 1.290 1.050 1.500 161,600 1.2878 -18.87%
2018-11-30 0 22 0.159 0.139 0.159 195,680 1.590 1.390 1.590 1.400 1.760 121,600 1.6092 -1.85%
2018-10-31 0 21 0.162 0.122 0.162 401,232 1.620 1.220 1.620 1.390 1.680 269,600 1.4882 -3.57%
2018-09-28 0 19 0.168 0.160 0.180 3,662,696 1.680 1.600 1.800 1.200 1.830 2,518,400 1.4544 17.48%
2018-08-31 0 23 0.143 0.142 0.147 7,162,912 1.430 1.420 1.470 1.390 2.190 3,849,600 1.8607 -12.27%
2018-07-31 0 21 0.163 0.163 0.168 1,993,392 1.630 1.630 1.680 1.600 2.050 1,129,600 1.7647 -21.63%
2018-06-29 0 20 0.208 0.205 0.208 2,753,472 2.080 2.050 2.080 2.000 2.600 1,216,800 2.2629 -21.51%
2018-05-31 0 21 0.265 0.260 0.265 15,916,440 2.650 2.600 2.650 2.150 3.000 6,050,800 2.6305 23.83%
2018-04-30 0 19 0.214 0.214 0.225 13,848,096 2.140 2.140 2.250 1.590 2.470 7,000,800 1.9781 8.08%
2018-03-29 0 21 0.198 0.192 0.198 9,611,408 1.980 1.920 1.980 1.830 2.650 4,136,000 2.3238 -18.52%
2018-02-28 0 10 0.243 0.238 0.243 106,809,592 2.430 2.380 2.430 2.300 3.650 35,649,600 2.9961

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top