HKE Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01726  2018-04-18    
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 1.470 1.390 1.480 4,899,550 1.470 1.390 1.480 1.330 1.550 3,375,000 1.4517 -3.29%
2025-11-28 0 20 1.520 1.490 1.530 9,847,650 1.520 1.490 1.530 1.250 1.640 6,515,000 1.5115 17.83%
2025-10-31 0 20 1.290 1.260 1.290 5,904,950 1.290 1.260 1.290 1.220 1.440 4,420,000 1.3360 -4.44%
2025-09-30 0 22 1.350 1.320 1.380 16,263,950 1.350 1.320 1.380 1.330 1.560 11,135,000 1.4606 -10.60%
2025-08-29 0 21 1.510 1.510 1.530 13,298,370 1.510 1.510 1.530 1.490 1.700 8,404,000 1.5824 -9.58%
2025-07-31 0 22 1.670 1.650 1.680 35,512,378 1.670 1.650 1.680 1.240 1.900 21,734,384 1.6339 21.01%
2025-06-30 0 21 1.380 1.370 1.400 68,435,390 1.380 1.370 1.400 1.300 2.370 39,701,000 1.7238 2.22%
2025-05-30 0 20 1.350 1.330 1.350 12,577,450 1.350 1.330 1.350 1.300 1.460 9,080,000 1.3852 -2.17%
2025-04-30 0 19 1.380 1.350 1.390 10,496,903 1.380 1.350 1.390 1.200 1.510 7,430,776 1.4126 -8.00%
2025-03-31 0 21 1.500 1.480 1.510 14,201,700 1.500 1.480 1.510 1.440 1.690 9,250,000 1.5353 -5.66%
2025-02-28 0 20 1.590 1.540 1.590 10,002,815 1.590 1.540 1.590 1.470 1.630 6,377,604 1.5684 3.25%
2025-01-28 0 19 1.540 1.500 1.550 3,207,350 1.540 1.500 1.550 1.390 1.690 2,085,000 1.5383 -8.88%
2024-12-31 0 20 1.690 1.670 1.690 15,241,550 1.690 1.670 1.690 1.580 1.790 8,890,000 1.7145 2.42%
2024-11-29 0 21 1.650 1.550 1.660 16,817,150 1.650 1.550 1.660 1.550 1.800 9,820,000 1.7125 -5.71%
2024-10-31 0 21 1.750 1.740 1.800 15,327,700 1.750 1.740 1.800 1.650 1.940 8,445,000 1.8150 -7.41%
2024-09-30 0 19 1.890 1.890 1.900 9,680,950 1.890 1.890 1.900 1.610 2.050 5,285,000 1.8318 5.00%
2024-08-30 0 22 1.800 1.750 1.820 15,816,600 1.800 1.750 1.820 1.710 2.120 8,020,000 1.9721 5.26%
2024-07-31 0 22 1.710 1.670 1.710 6,389,050 1.710 1.670 1.710 1.600 1.960 3,680,000 1.7362 -11.86%
2024-06-28 0 19 1.940 1.890 1.940 11,109,664 1.940 1.890 1.940 1.700 2.020 5,942,912 1.8694 -1.02%
2024-05-31 0 21 1.960 1.950 1.960 86,449,700 1.960 1.950 1.960 1.930 2.400 41,680,000 2.0741 -1.01%
2024-04-30 0 20 1.980 1.930 1.980 32,434,200 1.980 1.930 1.980 1.870 2.080 16,535,000 1.9615 1.02%
2024-03-28 0 20 1.960 1.950 1.990 19,207,400 1.960 1.950 1.990 1.890 2.170 9,565,000 2.0081 -4.39%
2024-02-29 0 19 2.050 2.030 2.080 16,000,100 2.050 2.030 2.080 1.830 2.120 8,160,000 1.9608 3.54%
2024-01-31 0 22 1.980 1.930 1.980 18,081,400 1.980 1.930 1.980 1.890 2.090 9,155,000 1.9750 -3.41%
2023-12-29 0 19 2.050 2.040 2.070 15,339,150 2.050 2.040 2.070 1.960 2.140 7,505,000 2.0439 3.02%
2023-11-30 0 22 1.990 1.990 2.050 13,023,500 1.990 1.990 2.050 1.690 2.120 7,005,000 1.8592 16.37%
2023-10-31 0 20 1.710 1.660 1.730 7,385,750 1.710 1.660 1.730 1.600 1.920 4,165,000 1.7733 -13.20%
2023-09-29 0 19 1.970 1.850 1.970 5,824,050 1.970 1.850 1.970 1.920 2.290 2,840,000 2.0507 -12.44%
2023-08-31 0 23 2.250 2.190 2.290 10,859,990 2.250 2.190 2.290 1.940 2.600 4,810,500 2.2576 5.14%
2023-07-31 0 20 2.140 2.090 2.140 16,624,900 2.140 2.090 2.140 2.010 2.450 7,425,000 2.2390 -3.60%
2023-06-30 0 21 2.220 2.200 2.230 25,231,150 2.220 2.200 2.230 1.320 2.400 12,945,000 1.9491 64.44%
2023-05-31 0 21 1.350 1.350 1.380 11,794,850 1.350 1.350 1.380 1.250 1.640 8,770,000 1.3449 3.85%
2023-04-28 0 17 1.300 1.280 1.350 72,760,550 1.300 1.280 1.350 1.250 1.390 54,735,000 1.3293 4.00%
2023-03-31 0 23 1.250 1.250 1.290 5,532,300 1.250 1.250 1.290 1.100 1.450 4,245,000 1.3033 -8.76%
2023-02-28 0 20 1.370 1.340 1.370 22,352,850 1.370 1.340 1.370 0.800 1.650 17,385,000 1.2858 15.13%
2023-01-31 0 18 1.190 1.180 1.190 15,154,600 1.190 1.180 1.190 0.840 1.270 15,935,000 0.9510 35.23%
2022-12-30 0 20 0.880 0.880 0.920 10,316,950 0.880 0.880 0.920 0.800 0.950 11,625,000 0.8875 -3.30%
2022-11-30 0 22 0.910 0.830 0.920 4,594,000 0.910 0.830 0.920 0.510 0.940 5,505,000 0.8345 82.00%
2022-10-31 0 20 0.500 0.425 0.550 2,036,500 0.500 0.425 0.550 0.450 0.540 4,140,000 0.4919 -5.66%
2022-09-30 0 21 0.530 0.440 0.540 318,275 0.530 0.440 0.540 0.360 0.530 670,000 0.4750 9.28%
2022-08-31 0 23 0.485 0.485 0.500 647,000 0.485 0.485 0.500 0.430 0.510 1,370,000 0.4723 -8.49%
2022-07-29 0 20 0.530 0.460 0.530 244,350 0.530 0.460 0.530 0.485 0.710 435,000 0.5617 -25.35%
2022-06-30 0 21 0.710 0.650 0.730 466,450 0.710 0.650 0.730 0.600 0.840 650,000 0.7176 -16.47%
2022-05-31 0 20 0.850 0.830 0.870 673,100 0.850 0.830 0.870 0.720 0.920 855,000 0.7873 3.66%
2022-04-29 0 18 0.820 0.790 0.850 3,126,340 0.820 0.790 0.850 0.770 1.210 3,166,404 0.9873 -7.87%
2022-03-31 0 23 0.890 0.880 0.900 2,637,600 0.890 0.880 0.900 0.720 0.900 3,210,000 0.8217 9.88%
2022-02-28 0 17 0.810 0.800 0.810 7,868,800 0.810 0.800 0.810 0.780 1.000 8,980,000 0.8763 -17.35%
2022-01-31 0 21 0.980 0.980 1.000 38,025,844 0.980 0.980 1.000 0.790 1.620 31,845,400 1.1941 -21.60%
2021-12-31 0 22 1.250 1.210 1.250 48,229,366 1.250 1.210 1.250 0.690 1.500 41,552,096 1.1607 38.89%
2021-11-30 0 22 0.900 0.880 0.900 50,116,580 0.900 0.880 0.900 0.485 1.030 66,335,500 0.7555 104.55%
2021-10-29 0 18 0.440 0.420 0.465 612,450 0.440 0.420 0.465 0.405 0.470 1,460,000 0.4195 6.02%
2021-09-30 0 21 0.415 0.415 0.430 783,175 0.415 0.415 0.430 0.400 0.460 1,795,000 0.4363 -11.70%
2021-08-31 0 22 0.470 0.450 0.480 3,495,475 0.470 0.450 0.480 0.350 0.480 7,965,000 0.4389 4.44%
2021-07-30 0 21 0.450 0.420 0.480 14,093,300 0.450 0.420 0.480 0.365 0.690 27,865,000 0.5058 -6.25%
2021-06-30 0 21 0.480 0.465 0.480 10,589,300 0.480 0.465 0.480 0.460 0.760 20,025,000 0.5288 -5.88%
2021-05-31 0 20 0.510 0.470 0.510 5,418,325 0.510 0.470 0.510 0.430 0.630 10,560,000 0.5131 -16.39%
2021-04-30 3 19 0.610 0.590 0.610 81,097,000 0.610 0.590 0.610 0.250 0.800 162,390,000 0.4994 139.22%
2021-03-31 0 23 0.255 0.236 0.260 709,140 0.255 0.236 0.260 0.207 0.260 3,025,000 0.2344 26.24%
2021-02-26 0 18 0.202 0.193 0.204 168,955 0.202 0.193 0.204 0.178 0.217 875,000 0.1931 13.48%
2021-01-29 0 20 0.178 0.178 0.179 796,140 0.178 0.178 0.179 0.168 0.200 4,475,000 0.1779 -1.11%
2020-12-31 0 22 0.180 0.180 0.188 300,425 0.180 0.180 0.188 0.170 0.191 1,590,000 0.1889 -10.00%
2020-11-30 0 21 0.200 0.192 0.219 165,330 0.200 0.192 0.219 0.185 0.219 855,000 0.1934 -1.96%
2020-10-30 0 18 0.204 0.186 0.210 41,130 0.204 0.186 0.210 0.202 0.210 200,000 0.2057 -0.97%
2020-09-30 0 22 0.206 0.206 0.244 174,550 0.206 0.206 0.244 0.200 0.260 815,000 0.2142 -14.17%
2020-08-31 0 21 0.240 0.240 0.270 510,475 0.240 0.240 0.270 0.167 0.275 2,260,000 0.2259 39.53%
2020-07-31 0 22 0.172 0.170 0.229 857,325 0.172 0.170 0.229 0.170 0.200 4,655,000 0.1842 0.00%
2020-06-30 0 21 0.172 0.172 0.179 690,390 0.172 0.172 0.179 0.160 0.210 3,875,000 0.1782 -17.70%
2020-05-29 0 20 0.209 0.190 0.209 503,785 0.209 0.190 0.209 0.189 0.224 2,555,000 0.1972 -14.34%
2020-04-29 0 19 0.244 0.222 0.244 96,565 0.244 0.222 0.244 0.214 0.265 390,000 0.2476 9.91%
2020-03-31 0 22 0.222 0.214 0.235 1,149,065 0.222 0.214 0.235 0.203 0.315 4,400,000 0.2612 -28.39%
2020-02-28 0 20 0.310 0.310 0.325 1,178,200 0.310 0.310 0.325 0.300 0.380 3,500,000 0.3366 -6.06%
2020-01-31 0 20 0.330 0.325 0.360 1,509,325 0.330 0.325 0.360 0.320 0.420 4,160,000 0.3628 -15.38%
2019-12-31 0 20 0.390 0.385 0.395 2,411,875 0.390 0.385 0.395 0.380 0.460 5,830,000 0.4137 -7.14%
2019-11-29 0 21 0.420 0.415 0.450 5,371,950 0.420 0.415 0.450 0.410 0.580 10,935,000 0.4913 -17.65%
2019-10-31 0 21 0.510 0.500 0.510 57,639,725 0.510 0.500 0.510 0.360 0.720 93,745,000 0.6149 17.24%
2019-09-30 0 21 0.435 0.425 0.435 1,918,075 0.435 0.425 0.435 0.425 0.540 4,100,000 0.4678 -20.91%
2019-08-30 0 22 0.550 0.540 0.550 53,818,425 0.550 0.540 0.550 0.440 0.610 104,410,000 0.5155 12.24%
2019-07-31 2 22 0.490 0.490 0.495 58,228,325 0.490 0.490 0.495 0.430 0.600 117,580,000 0.4952 12.64%
2019-06-28 0 19 0.435 0.435 0.440 27,362,725 0.435 0.435 0.440 0.330 0.520 62,020,000 0.4412 26.09%
2019-05-31 0 21 0.345 0.330 0.345 18,096,625 0.345 0.330 0.345 0.310 0.380 51,990,000 0.3481 -4.17%
2019-04-30 0 19 0.360 0.350 0.360 22,607,200 0.360 0.350 0.360 0.305 0.460 57,480,000 0.3933 16.13%
2019-03-29 0 21 0.310 0.300 0.310 10,007,075 0.310 0.300 0.310 0.290 0.350 31,810,000 0.3146 -11.43%
2019-02-28 0 17 0.350 0.325 0.350 1,336,100 0.350 0.325 0.350 0.310 0.370 4,070,000 0.3283 -1.41%
2019-01-31 0 22 0.355 0.335 0.355 4,152,200 0.355 0.335 0.355 0.300 0.395 12,070,000 0.3440 -6.58%
2018-12-31 0 19 0.380 0.370 0.380 3,495,025 0.380 0.370 0.380 0.350 0.410 9,265,000 0.3772 -8.43%
2018-11-30 0 22 0.415 0.405 0.415 11,819,175 0.415 0.405 0.415 0.390 0.490 26,840,000 0.4404 2.47%
2018-10-31 0 21 0.405 0.395 0.405 10,527,075 0.405 0.395 0.405 0.355 0.440 26,695,000 0.3943 -4.71%
2018-09-28 0 19 0.425 0.415 0.425 15,846,650 0.425 0.415 0.425 0.380 0.445 38,465,000 0.4120 3.66%
2018-08-31 0 23 0.410 0.405 0.410 19,609,000 0.410 0.405 0.410 0.375 0.470 46,845,000 0.4186 -3.53%
2018-07-31 0 21 0.425 0.415 0.425 156,929,325 0.425 0.415 0.425 0.355 0.620 318,990,000 0.4920 -29.17%
2018-06-29 0 20 0.600 0.590 0.600 174,377,750 0.600 0.590 0.600 0.500 0.690 289,800,000 0.6017 3.45%
2018-05-31 0 21 0.580 0.570 0.580 172,959,945 0.580 0.570 0.580 0.480 0.620 315,050,000 0.5490 3.57%
2018-04-30 0 9 0.560 0.550 0.560 336,546,000 0.560 0.550 0.560 0.420 0.710 560,495,000 0.6004

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top