Universe Printshop Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08448  2018-03-28    
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 0.435 - 0.480 22,080 0.435 - 0.480 0.480 0.480 46,400 0.4759 -9.37%
2025-11-28 0 20 0.480 0.275 0.490 60,016 0.480 0.275 0.490 0.480 0.480 126,400 0.4748 -2.04%
2025-10-31 0 20 0.490 0.480 0.490 301,688 0.490 0.480 0.490 0.470 0.540 600,000 0.5028 -14.04%
2025-09-30 0 22 0.570 0.520 0.570 4,362,556 0.570 0.520 0.570 0.197 0.710 9,836,400 0.4435 182.18%
2025-08-29 0 21 0.202 0.186 0.202 104,752 0.202 0.186 0.202 0.173 0.224 532,000 0.1969 -9.82%
2025-07-31 20 22 0.224 0.205 0.239 599,840 0.224 0.205 0.239 0.224 0.350 2,300,000 0.2608 -0.44%
2025-06-30 0 21 0.225 0.168 0.225 146,367 0.225 0.168 0.225 0.211 0.244 611,200 0.2395 -1.75%
2025-05-30 0 20 0.229 0.193 0.229 326,116 0.229 0.193 0.229 0.175 0.250 1,616,000 0.2018 8.53%
2025-04-30 0 19 0.211 0.192 0.211 115,924 0.211 0.192 0.211 0.180 0.250 540,000 0.2147 -4.09%
2025-03-31 0 21 0.220 - 0.229 1,678,976 0.220 - 0.229 0.195 0.490 5,544,400 0.3028 -4.35%
2025-02-28 0 20 0.046 0.043 0.050 880,232 0.230 0.215 0.250 0.180 0.295 3,936,800 0.2236 -25.81%
2025-01-28 0 19 0.062 0.047 0.065 115,100 0.310 0.235 0.325 0.190 0.310 500,000 0.2302 67.57%
2024-12-31 0 20 0.037 0.036 0.039 329,540 0.185 0.180 0.195 0.180 0.325 1,492,000 0.2209 -17.78%
2024-11-29 0 21 0.045 0.040 0.045 80,700 0.225 0.200 0.225 0.210 0.255 352,000 0.2293 -2.17%
2024-10-31 0 21 0.046 0.046 0.050 649,628 0.230 0.230 0.250 0.185 0.370 2,433,600 0.2669 4.55%
2024-09-30 0 19 0.044 0.037 0.044 111,088 0.220 0.185 0.220 0.155 0.220 556,800 0.1995 4.76%
2024-08-30 0 22 0.042 0.037 0.046 143,264 0.210 0.185 0.230 0.190 0.300 592,800 0.2417 -26.32%
2024-07-31 0 22 0.057 0.056 0.060 37,016 0.285 0.280 0.300 0.285 0.330 120,000 0.3085 -14.93%
2024-06-28 0 19 0.067 0.066 0.069 86,168 0.335 0.330 0.345 0.330 0.405 249,600 0.3452 -1.47%
2024-05-31 0 21 0.068 0.068 0.078 321,228 0.340 0.340 0.390 0.330 0.505 817,600 0.3929 -23.60%
2024-04-30 0 20 0.089 0.089 0.095 1,151,405 0.445 0.445 0.475 0.335 0.620 2,731,867 0.4215 -31.01%
2024-03-28 0 20 0.129 0.128 0.135 303,396 0.645 0.640 0.675 0.635 0.725 460,800 0.6584 -7.86%
2024-02-29 0 19 0.140 0.137 0.146 1,798,288 0.700 0.685 0.730 0.610 0.900 2,610,000 0.6890 -21.35%
2024-01-31 0 22 0.178 0.168 0.178 3,090,020 0.890 0.840 0.890 0.585 1.000 4,042,000 0.7645 34.85%
2023-12-29 0 19 0.132 0.120 0.133 717,968 0.660 0.600 0.665 0.515 0.735 1,139,380 0.6301 13.29%
2023-11-30 0 22 0.027 0.026 0.029 819,520 0.583 0.561 0.626 0.475 0.669 1,440,411 0.5689 22.73%
2023-10-31 2 20 0.022 0.022 0.026 878,400 0.475 0.475 0.561 0.475 0.561 1,772,243 0.4956 -18.52%
2023-09-29 0 19 0.027 0.027 0.029 339,760 0.583 0.583 0.626 0.518 0.820 529,263 0.6419 12.50%
2023-08-31 0 23 0.024 0.024 0.025 229,840 0.518 0.518 0.539 0.475 0.647 431,938 0.5321 -17.24%
2023-07-31 0 20 0.029 0.027 0.030 133,500 0.626 0.583 0.647 0.539 0.690 218,750 0.6103 -6.45%
2023-06-30 0 21 0.031 0.029 0.031 199,960 0.669 0.626 0.669 0.604 0.690 309,586 0.6459 -6.06%
2023-05-31 0 21 0.033 0.031 0.033 323,940 0.712 0.669 0.712 0.583 0.755 476,429 0.6799 22.22%
2023-04-28 0 17 0.027 0.026 0.030 456,040 0.583 0.561 0.647 0.561 0.820 689,617 0.6613 -3.57%
2023-03-31 0 23 0.028 0.028 0.030 239,240 0.604 0.604 0.647 0.583 0.734 389,300 0.6145 -12.50%
2023-02-28 0 20 0.032 0.030 0.032 363,980 0.690 0.647 0.690 0.669 0.798 484,771 0.7508 -17.95%
2023-01-31 0 18 0.039 0.038 0.040 95,260 0.842 0.820 0.863 0.777 0.885 117,717 0.8092 0.00%
2022-12-30 0 20 0.039 0.037 0.041 158,340 0.842 0.798 0.885 0.755 0.928 187,235 0.8457 2.63%
2022-11-30 0 22 0.038 0.036 0.038 249,740 0.820 0.777 0.820 0.690 0.885 314,221 0.7948 15.15%
2022-10-31 0 20 0.033 0.031 0.033 547,800 0.712 0.669 0.712 0.647 1.057 681,275 0.8041 -29.79%
2022-09-30 0 21 0.047 0.043 0.047 2,090,080 1.014 0.928 1.014 0.885 1.467 1,736,093 1.2039 -16.07%
2022-08-31 0 23 0.056 0.056 0.058 483,700 1.208 1.208 1.251 1.165 1.338 395,788 1.2221 0.00%
2022-07-29 0 20 0.056 0.055 0.059 959,380 1.208 1.187 1.273 1.165 1.295 772,112 1.2425 -9.68%
2022-06-30 0 21 0.062 0.059 0.062 3,414,000 1.338 1.273 1.338 1.230 1.554 2,514,694 1.3576 -7.46%
2022-05-31 0 20 0.067 0.067 0.069 11,642,302 1.446 1.446 1.489 0.842 1.683 9,601,810 1.2125 67.50%
2022-04-29 1 18 0.040 0.040 0.042 19,524,140 0.863 0.863 0.906 0.496 1.338 22,573,848 0.8649 73.91%
2022-03-31 0 23 0.023 0.023 0.024 289,080 0.496 0.496 0.518 0.496 0.561 555,216 0.5207 -8.00%
2022-02-28 0 17 0.025 0.024 0.026 613,220 0.539 0.518 0.561 0.518 0.604 1,066,868 0.5748 0.00%
2022-01-31 0 21 0.025 0.024 0.026 305,480 0.539 0.518 0.561 0.475 0.561 581,170 0.5256 8.70%
2021-12-31 0 22 0.023 0.022 0.023 573,320 0.496 0.475 0.496 0.475 0.539 1,140,093 0.5029 -4.17%
2021-11-30 0 22 0.024 0.023 0.025 1,262,000 0.518 0.496 0.539 0.475 0.626 2,428,491 0.5197 -17.24%
2021-10-29 0 18 0.029 0.027 0.029 226,600 0.626 0.583 0.626 0.583 0.626 372,616 0.6081 0.00%
2021-09-30 0 21 0.029 0.027 0.029 585,600 0.626 0.583 0.626 0.561 0.647 957,493 0.6116 3.57%
2021-08-31 0 22 0.028 0.028 0.029 332,200 0.604 0.604 0.626 0.583 0.626 554,289 0.5993 0.00%
2021-07-30 0 21 0.028 0.027 0.028 703,020 0.604 0.583 0.604 0.561 0.669 1,127,117 0.6237 -3.45%
2021-06-30 0 21 0.029 0.029 0.030 1,015,100 0.626 0.626 0.647 0.604 0.690 1,577,593 0.6434 -6.45%
2021-05-31 0 20 0.031 0.030 0.031 1,648,420 0.669 0.647 0.669 0.626 0.734 2,502,644 0.6587 -3.13%
2021-04-30 0 19 0.032 0.030 0.032 1,364,600 0.690 0.647 0.690 0.647 0.777 2,000,261 0.6822 -3.03%
2021-03-31 0 23 0.033 0.030 0.033 5,427,520 0.712 0.647 0.712 0.583 0.906 7,636,771 0.7107 13.79%
2021-02-26 0 18 0.029 0.029 0.031 7,120,500 0.626 0.626 0.669 0.539 0.863 10,574,134 0.6734 -25.64%
2021-01-29 0 20 0.039 0.040 0.042 118,181,220 0.842 0.863 0.906 0.820 5.135 41,803,421 2.8271 -54.12%
2020-12-31 0 22 0.085 0.083 0.086 7,213,120 1.834 1.791 1.856 1.403 2.007 4,085,798 1.7654 4.94%
2020-11-30 0 21 0.081 0.081 0.082 74,700 1.748 1.748 1.769 1.575 1.856 42,638 1.7520 -10.00%
2020-10-30 0 18 0.090 0.085 0.098 10,240,960 1.942 1.834 2.115 1.359 2.417 5,749,593 1.7812 38.46%
2020-09-30 0 22 0.065 0.064 0.076 3,216,460 1.403 1.381 1.640 1.403 2.093 1,786,146 1.8008 -26.14%
2020-08-31 0 21 0.088 0.074 0.088 2,038,920 1.899 1.597 1.899 1.295 1.942 1,102,090 1.8500 46.67%
2020-07-31 0 22 0.060 0.060 0.070 137,480 1.295 1.295 1.510 1.295 2.071 91,764 1.4982 -32.58%
2020-06-30 0 21 0.089 0.074 0.099 3,868,360 1.920 1.597 2.136 1.230 2.158 1,835,272 2.1078 30.88%
2020-05-29 0 20 0.068 0.061 0.069 341,200 1.467 1.316 1.489 1.187 1.985 223,384 1.5274 -32.67%
2020-04-29 0 19 0.101 0.090 0.101 3,271,080 2.179 1.942 2.179 1.942 2.697 1,542,370 2.1208 -12.17%
2020-03-31 0 22 0.115 0.110 0.115 14,624,680 2.481 2.373 2.481 1.726 3.107 5,241,649 2.7901 33.72%
2020-02-28 0 20 0.086 0.086 0.092 1,549,860 1.856 1.856 1.985 1.122 2.050 989,008 1.5671 26.47%
2020-01-31 0 20 0.068 0.068 0.073 229,680 1.467 1.467 1.575 1.273 1.748 159,428 1.4407 -12.82%
2019-12-31 0 20 0.078 0.070 0.083 59,780 1.683 1.510 1.791 1.510 1.748 38,003 1.5730 -9.30%
2019-11-29 0 21 0.086 0.081 0.086 1,130,280 1.856 1.748 1.856 1.489 2.028 618,246 1.8282 6.17%
2019-10-31 0 21 0.081 0.071 0.085 725,540 1.748 1.532 1.834 1.316 1.899 407,838 1.7790 1.25%
2019-09-30 0 21 0.080 0.080 0.090 827,340 1.726 1.726 1.942 1.187 1.942 510,725 1.6199 25.00%
2019-08-30 0 22 0.064 0.064 0.066 456,580 1.381 1.381 1.424 1.036 1.403 360,566 1.2663 4.92%
2019-07-31 0 22 0.061 0.061 0.066 1,473,440 1.316 1.316 1.424 1.316 1.705 963,054 1.5300 -3.17%
2019-06-28 0 19 0.063 0.061 0.069 1,476,220 1.359 1.316 1.489 1.295 1.812 931,540 1.5847 -1.56%
2019-05-31 0 21 0.064 0.064 0.075 261,440 1.381 1.381 1.618 1.381 1.554 179,820 1.4539 -9.86%
2019-04-30 0 19 0.071 0.071 0.076 844,400 1.532 1.532 1.640 1.467 1.726 525,555 1.6067 -2.74%
2019-03-29 0 21 0.073 0.071 0.078 760,540 1.575 1.532 1.683 1.489 1.985 475,502 1.5994 2.82%
2019-02-28 0 17 0.071 0.071 0.075 492,980 1.532 1.532 1.618 1.424 1.640 318,855 1.5461 2.90%
2019-01-31 0 22 0.069 0.065 0.070 977,880 1.489 1.403 1.510 1.403 1.705 643,272 1.5202 -1.43%
2018-12-31 0 19 0.070 0.068 0.078 363,720 1.510 1.467 1.683 1.403 1.769 233,580 1.5572 -10.26%
2018-11-30 0 22 0.078 0.078 0.080 399,140 1.683 1.683 1.726 1.510 2.007 238,215 1.6755 6.85%
2018-10-31 0 21 0.073 0.069 0.076 2,171,740 1.575 1.489 1.640 1.510 2.373 1,181,804 1.8376 -21.51%
2018-09-28 0 19 0.093 0.091 0.093 1,587,800 2.007 1.964 2.007 1.661 2.546 733,182 2.1656 0.00%
2018-08-31 0 23 0.093 0.093 0.099 1,184,360 2.007 2.007 2.136 1.899 2.481 550,582 2.1511 -16.96%
2018-07-31 0 21 0.112 0.110 0.112 4,278,860 2.417 2.373 2.417 2.266 3.042 1,696,236 2.5226 -21.68%
2018-06-29 0 20 0.143 0.140 0.145 4,342,340 3.086 3.021 3.129 2.913 3.668 1,327,328 3.2715 -10.06%
2018-05-31 0 21 0.159 0.159 0.160 16,590,240 3.431 3.431 3.452 2.913 3.970 5,007,142 3.3133 6.00%
2018-04-30 0 19 0.150 0.146 0.150 69,962,200 3.237 3.150 3.237 2.827 5.718 15,674,615 4.4634 -26.47%
2018-03-29 0 2 0.204 0.203 0.206 211,017,210 4.402 4.380 4.445 3.992 9.062 32,885,204 6.4168

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top