E-House (China) Enterprise Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02048  2018-07-20    
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 0.070 0.065 0.070 1,330,586 0.070 0.065 0.070 0.063 0.087 19,026,300 0.0699 0.00%
2025-11-28 0 20 0.070 0.068 0.070 1,810,725 0.070 0.068 0.070 0.066 0.085 24,804,600 0.0730 -15.66%
2025-10-31 0 20 0.083 0.081 0.084 687,691 0.083 0.081 0.084 0.081 0.098 7,619,700 0.0903 -13.54%
2025-09-30 0 22 0.096 0.093 0.096 4,354,470 0.096 0.093 0.096 0.091 0.118 42,240,600 0.1031 -9.43%
2025-08-29 0 21 0.106 0.106 0.107 1,107,988 0.106 0.106 0.107 0.100 0.118 10,272,600 0.1079 -7.83%
2025-07-31 0 22 0.115 0.108 0.115 2,261,439 0.115 0.108 0.115 0.106 0.132 19,113,000 0.1183 -11.54%
2025-06-30 0 21 0.130 0.123 0.130 1,341,002 0.130 0.123 0.130 0.119 0.150 10,409,700 0.1288 -10.96%
2025-05-30 0 20 0.146 0.141 0.146 1,115,798 0.146 0.141 0.146 0.135 0.166 7,557,600 0.1476 -7.59%
2025-04-30 0 19 0.158 0.153 0.158 908,678 0.158 0.153 0.158 0.125 0.198 5,847,000 0.1554 -21.00%
2025-03-31 0 21 0.200 0.180 0.200 2,090,738 0.200 0.180 0.200 0.162 0.225 10,192,200 0.2051 0.00%
2025-02-28 0 20 0.200 0.192 0.201 6,905,339 0.200 0.192 0.201 0.104 0.225 38,707,900 0.1784 78.57%
2025-01-28 0 19 0.112 0.108 0.112 1,261,864 0.112 0.108 0.112 0.100 0.141 11,325,500 0.1114 -12.50%
2024-12-31 0 20 0.128 0.124 0.128 2,540,146 0.128 0.124 0.128 0.100 0.215 16,095,600 0.1578 -26.01%
2024-11-29 0 21 0.173 0.168 0.173 3,328,850 0.173 0.168 0.173 0.146 0.255 16,973,400 0.1961 -13.07%
2024-10-31 0 21 0.199 0.199 0.204 46,644,495 0.199 0.199 0.204 0.176 0.600 134,516,100 0.3468 24.38%
2024-09-30 0 19 0.160 0.148 0.160 3,501,622 0.160 0.148 0.160 0.074 0.174 29,129,718 0.1202 64.95%
2024-08-30 0 22 0.097 0.086 0.097 375,664 0.097 0.086 0.097 0.071 0.106 4,443,900 0.0845 4.30%
2024-07-31 0 22 0.093 0.093 0.100 1,133,142 0.093 0.093 0.100 0.083 0.148 10,899,600 0.1040 -16.96%
2024-06-28 0 19 0.112 0.110 0.119 1,455,378 0.112 0.110 0.119 0.103 0.159 11,756,400 0.1238 -22.76%
2024-05-31 0 21 0.145 0.143 0.152 10,047,998 0.145 0.143 0.152 0.091 0.220 61,348,787 0.1638 59.34%
2024-04-30 0 20 0.091 0.091 0.095 4,240,803 0.091 0.091 0.095 0.043 0.147 55,839,618 0.0759 -38.10%
2024-03-28 0 20 0.147 0.147 0.150 757,288 0.147 0.147 0.150 0.111 0.175 5,396,293 0.1403 -10.37%
2024-02-29 0 19 0.164 0.163 0.169 4,316,284 0.164 0.163 0.169 0.154 0.215 23,053,500 0.1872 -9.89%
2024-01-31 0 22 0.182 0.164 0.189 1,460,632 0.182 0.164 0.189 0.160 0.218 8,184,420 0.1785 -10.34%
2023-12-29 0 19 0.203 0.203 0.209 2,498,819 0.203 0.203 0.209 0.182 0.205 12,707,100 0.1966 -3.33%
2023-11-30 0 22 0.210 0.196 0.218 1,362,764 0.210 0.196 0.218 0.182 0.229 6,860,700 0.1986 5.00%
2023-10-31 0 20 0.200 0.184 0.200 1,989,145 0.200 0.184 0.200 0.160 0.238 9,758,320 0.2038 -14.16%
2023-09-29 0 19 0.233 0.222 0.233 12,729,194 0.233 0.222 0.233 0.220 0.340 48,201,735 0.2641 -2.92%
2023-08-31 0 23 0.240 0.240 0.244 13,696,974 0.240 0.240 0.244 0.220 0.440 40,107,600 0.3415 -17.24%
2023-07-31 0 20 0.290 0.280 0.290 6,390,351 0.290 0.280 0.290 0.209 0.295 26,291,652 0.2431 26.09%
2023-06-30 0 21 0.230 0.225 0.230 8,701,138 0.230 0.225 0.230 0.210 0.350 31,875,900 0.2730 -26.98%
2023-05-31 0 21 0.315 0.300 0.320 4,256,241 0.315 0.300 0.320 0.300 0.495 10,988,292 0.3873 -25.88%
2023-04-28 0 17 0.425 0.420 0.430 27,386,868 0.425 0.420 0.430 0.405 0.660 48,890,800 0.5602 10.39%
2023-03-31 0 23 0.385 0.385 0.390 5,356,855 0.385 0.385 0.390 0.330 0.435 14,232,474 0.3764 -3.75%
2023-02-28 0 20 0.400 0.400 0.420 19,726,889 0.400 0.400 0.420 0.380 0.670 39,036,643 0.5053 -38.46%
2023-01-31 0 18 0.650 0.640 0.650 24,086,591 0.650 0.640 0.650 0.580 0.690 38,433,813 0.6267 3.17%
2022-12-30 0 20 0.630 0.620 0.630 113,670,316 0.630 0.620 0.630 0.560 0.980 141,492,660 0.8034 -8.70%
2022-11-30 22 22 - - - 0 0.690 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.690 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.690 - - - - 0 - 0.00%
2022-08-31 0 23 0.690 0.690 0.700 113,639,244 0.690 0.690 0.700 0.680 0.870 149,191,500 0.7617 -14.81%
2022-07-29 0 20 0.810 0.810 0.820 343,039,536 0.810 0.810 0.820 0.780 1.180 367,062,560 0.9346 -19.00%
2022-06-30 0 21 1.000 1.000 1.020 1,626,066,899 1.000 1.000 1.020 0.700 1.990 1,222,277,832 1.3304 44.93%
2022-05-31 0 20 0.690 0.690 0.700 68,399,702 0.690 0.690 0.700 0.610 0.800 99,038,405 0.6906 -8.00%
2022-04-29 0 18 0.750 0.750 0.770 232,863,644 0.750 0.750 0.770 0.670 1.220 251,833,486 0.9247 -14.77%
2022-03-31 0 23 0.880 0.880 0.890 700,051,780 0.880 0.880 0.890 0.810 1.410 669,042,963 1.0463 -35.77%
2022-02-28 0 17 1.370 1.370 1.380 574,063,306 1.370 1.370 1.380 1.280 2.200 333,876,604 1.7194 -24.73%
2022-01-31 0 21 1.820 1.820 1.830 1,067,692,388 1.820 1.820 1.830 1.710 2.150 550,446,647 1.9397 6.43%
2021-12-31 0 22 1.710 1.700 1.710 3,916,447,432 1.710 1.700 1.710 1.430 2.810 1,804,167,793 2.1708 16.33%
2021-11-30 0 22 1.470 1.470 1.490 1,284,811,015 1.470 1.470 1.490 1.200 2.360 771,157,392 1.6661 0.00%
2021-10-29 0 18 1.470 1.470 1.480 510,975,074 1.470 1.470 1.480 1.140 1.860 333,552,602 1.5319 24.58%
2021-09-30 0 21 1.180 1.170 1.180 296,561,667 1.180 1.170 1.180 1.120 2.480 191,975,275 1.5448 -46.36%
2021-08-31 0 22 2.200 2.190 2.200 169,089,260 2.200 2.190 2.200 2.180 3.620 60,222,385 2.8077 -33.53%
2021-07-30 0 21 3.310 3.310 3.320 255,601,321 3.310 3.310 3.320 3.220 6.700 56,412,300 4.5310 -50.15%
2021-06-30 0 21 6.640 6.630 6.650 283,432,855 6.640 6.630 6.650 6.580 7.770 39,213,087 7.2280 -13.10%
2021-05-31 0 20 7.710 7.710 7.720 1,545,827,518 7.641 7.641 7.651 7.591 9.603 189,872,313 8.1414 -8.10%
2021-04-30 0 19 8.390 8.300 8.390 353,385,317 8.315 8.225 8.315 6.689 9.038 45,584,576 7.7523 15.41%
2021-03-31 0 23 7.270 7.250 7.270 149,430,843 7.205 7.185 7.205 6.551 8.077 21,127,981 7.0727 8.18%
2021-02-26 0 18 6.720 6.720 6.740 241,541,943 6.660 6.660 6.679 6.660 8.106 33,652,986 7.1774 -1.18%
2021-01-29 0 20 6.800 6.800 6.830 141,731,738 6.739 6.739 6.769 6.551 7.532 20,401,092 6.9473 -4.36%
2020-12-31 0 22 7.110 7.100 7.120 198,089,076 7.046 7.036 7.056 6.689 7.373 28,128,143 7.0424 0.00%
2020-11-30 0 21 7.110 7.080 7.110 114,440,355 7.046 7.016 7.046 7.016 8.473 14,801,725 7.7316 -10.11%
2020-10-30 0 18 7.910 7.830 7.910 140,353,266 7.839 7.760 7.839 7.770 9.236 16,579,397 8.4655 -10.52%
2020-09-30 0 22 8.840 8.780 8.880 833,757,965 8.761 8.701 8.800 8.404 12.09 81,888,545 10.182 -3.81%
2020-08-31 0 21 9.190 9.190 9.220 888,309,585 9.107 9.107 9.137 8.483 12.57 90,603,609 9.8044 -17.95%
2020-07-31 0 22 11.20 11.18 11.20 295,916,419 11.10 11.08 11.10 8.758 11.32 29,781,115 9.9364 26.17%
2020-06-30 0 21 9.040 8.960 9.040 197,217,097 8.797 8.719 8.797 7.688 9.323 22,657,444 8.7043 13.85%
2020-05-29 0 20 7.940 7.930 7.940 142,117,858 7.727 7.717 7.727 6.335 8.087 19,593,772 7.2532 15.91%
2020-04-29 0 19 6.850 6.840 6.850 86,582,438 6.666 6.656 6.666 5.868 6.851 13,447,612 6.4385 5.55%
2020-03-31 0 22 6.490 6.490 6.550 103,025,930 6.316 6.316 6.374 5.839 7.951 15,454,882 6.6662 -8.72%
2020-02-28 0 20 7.110 7.110 7.210 75,051,339 6.919 6.919 7.016 6.510 7.445 10,689,677 7.0209 5.33%
2020-01-31 0 20 6.750 6.730 6.750 154,246,589 6.569 6.549 6.569 6.384 7.717 22,128,328 6.9705 -12.34%
2019-12-31 0 20 7.700 7.680 7.700 232,175,681 7.493 7.474 7.493 6.705 8.106 31,799,785 7.3012 -0.65%
2019-11-29 0 21 7.750 7.750 8.050 109,777,084 7.542 7.542 7.834 7.474 8.943 13,502,641 8.1300 -13.79%
2019-10-31 0 21 8.990 8.980 8.990 140,580,868 8.749 8.739 8.749 8.418 9.274 16,054,886 8.7563 -2.49%
2019-09-30 0 21 9.220 9.180 9.220 136,405,602 8.972 8.933 8.972 8.651 9.605 14,982,119 9.1046 1.32%
2019-08-30 0 22 9.100 9.100 9.110 143,780,247 8.856 8.856 8.865 7.561 9.401 17,108,791 8.4039 0.22%
2019-07-31 0 22 9.080 8.960 9.080 177,412,866 8.836 8.719 8.836 8.564 10.54 18,732,865 9.4707 -15.54%
2019-06-28 0 19 11.00 11.00 11.02 643,252,948 10.46 10.46 10.48 8.712 10.58 66,871,950 9.6192 4.56%
2019-05-31 0 21 10.52 10.62 10.64 983,165,262 10.01 10.10 10.12 8.674 10.29 103,163,235 9.5302 3.14%
2019-04-30 0 19 10.20 10.10 10.20 148,841,260 9.701 9.606 9.701 9.568 11.77 13,622,288 10.926 -16.12%
2019-03-29 0 21 12.16 12.12 12.16 278,042,602 11.56 11.53 11.56 9.986 12.25 24,416,868 11.387 -0.16%
2019-02-28 0 17 12.18 12.16 12.34 72,600,597 11.58 11.56 11.74 11.24 12.36 6,216,854 11.678 -0.16%
2019-01-31 0 22 12.20 12.10 12.20 56,909,918 11.60 11.51 11.60 11.28 13.41 4,777,933 11.911 -17.01%
2018-12-31 0 19 14.70 14.52 14.70 97,225,076 13.98 13.81 13.98 11.91 14.08 7,385,761 13.164 8.89%
2018-11-30 0 22 13.50 13.16 13.50 64,841,584 12.84 12.52 12.84 12.17 14.59 4,830,822 13.422 -1.89%
2018-10-31 0 21 13.76 13.74 13.88 47,976,854 13.09 13.07 13.20 11.89 13.77 3,726,580 12.874 -4.84%
2018-09-28 0 19 14.46 14.46 14.48 369,767,920 13.75 13.75 13.77 12.88 14.08 27,356,536 13.517 3.29%
2018-08-31 0 23 14.00 14.00 14.02 631,896,905 13.31 13.31 13.33 10.56 13.49 51,735,776 12.214 10.06%
2018-07-31 0 8 12.72 12.60 12.72 1,652,358,844 12.10 11.98 12.10 11.62 14.49 123,948,233 13.331

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top