NIU Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08619  2018-09-17    
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 0.145 0.143 0.155 404,377 0.145 0.143 0.155 0.142 0.206 2,365,200 0.1710 -35.56%
2025-11-28 0 20 0.225 0.230 0.243 355,460 0.225 0.230 0.243 0.202 0.250 1,606,400 0.2213 -13.46%
2025-10-31 0 20 0.260 0.240 0.260 259,846 0.260 0.240 0.260 0.236 0.275 1,007,600 0.2579 6.12%
2025-09-30 0 22 0.245 0.250 0.265 3,632,401 0.245 0.250 0.265 0.245 0.375 11,268,040 0.3224 -10.91%
2025-08-29 0 21 0.275 0.275 0.290 5,631,749 0.275 0.275 0.290 0.245 0.550 15,766,800 0.3572 30.95%
2025-07-31 22 22 - - - 0 0.210 - - - - 0 - 0.00%
2025-06-30 0 21 0.210 0.202 0.210 1,705,498 0.210 0.202 0.210 0.200 0.460 6,105,200 0.2794 -34.38%
2025-05-30 0 20 0.032 0.031 0.033 1,150,438 0.320 0.310 0.330 0.250 0.360 3,912,800 0.2940 -8.57%
2025-04-30 0 19 0.035 0.033 0.035 1,284,308 0.350 0.330 0.350 0.250 0.490 3,490,000 0.3680 -28.57%
2025-03-31 0 21 0.049 0.046 0.049 4,644,144 0.490 0.460 0.490 0.390 0.760 8,005,400 0.5801 4.26%
2025-02-28 0 20 0.047 0.044 0.047 1,110,742 0.470 0.440 0.470 0.420 0.550 2,329,600 0.4768 -9.62%
2025-01-28 0 19 0.052 0.051 0.052 1,458,840 0.520 0.510 0.520 0.440 0.640 2,683,600 0.5436 -18.75%
2024-12-31 0 20 0.064 0.059 0.064 2,347,896 0.640 0.590 0.640 0.450 0.700 4,422,540 0.5309 39.13%
2024-11-29 0 21 0.046 0.046 0.050 6,096,108 0.460 0.460 0.500 0.360 0.970 10,766,400 0.5662 4.55%
2024-10-31 0 21 0.044 0.043 0.046 4,345,542 0.440 0.430 0.460 0.400 1.320 6,762,800 0.6426 -53.19%
2024-09-30 0 19 0.094 0.085 0.094 7,574,901 0.940 0.850 0.940 0.700 1.080 8,765,960 0.8641 -11.32%
2024-08-30 0 22 0.106 0.103 0.107 19,621,835 1.060 1.030 1.070 1.020 2.270 14,095,300 1.3921 -53.51%
2024-07-31 0 22 0.228 0.225 0.230 39,760,780 2.280 2.250 2.300 2.100 3.550 14,935,000 2.6623 -25.25%
2024-06-28 0 19 0.305 0.305 0.310 50,090,940 3.050 3.050 3.100 1.980 3.300 17,772,000 2.8185 19.61%
2024-05-31 0 21 0.255 0.245 0.255 17,005,358 2.550 2.450 2.550 1.200 3.200 7,960,000 2.1364 68.87%
2024-04-30 0 20 0.151 0.151 0.154 3,268,416 1.510 1.510 1.540 1.200 2.070 1,952,400 1.6741 4.86%
2024-03-28 0 20 0.144 0.140 0.159 2,593,754 1.440 1.400 1.590 1.000 2.470 1,712,800 1.5143 -20.44%
2024-02-29 0 19 0.181 0.181 0.189 6,928,884 1.810 1.810 1.890 1.800 3.650 2,538,800 2.7292 -50.41%
2024-01-31 2 22 0.365 0.360 0.380 23,158,960 3.650 3.600 3.800 2.250 3.900 7,407,800 3.1263 57.33%
2023-12-29 0 19 0.232 0.222 0.232 31,453,846 2.320 2.220 2.320 0.880 3.600 17,673,400 1.7797 112.84%
2023-11-30 0 22 0.109 0.107 0.120 31,892,210 1.090 1.070 1.200 0.410 2.000 27,424,800 1.1629 159.52%
2023-10-31 0 20 0.042 0.042 0.043 11,886,386 0.420 0.420 0.430 0.310 0.960 20,903,000 0.5686 10.53%
2023-09-29 0 19 0.038 0.036 0.045 1,971,184 0.380 0.360 0.450 0.300 0.430 6,021,000 0.3274 -15.56%
2023-08-31 0 23 0.045 0.038 0.045 35,544 0.450 0.380 0.450 0.370 0.540 70,378 0.5050 2.27%
2023-07-31 0 20 0.044 0.044 0.057 106,602 0.440 0.440 0.570 0.390 0.550 212,000 0.5028 4.76%
2023-06-30 0 21 0.042 0.042 0.045 143,624 0.420 0.420 0.450 0.300 0.420 382,600 0.3754 16.67%
2023-05-31 0 21 0.036 0.030 0.039 70,366 0.360 0.300 0.390 0.320 0.380 205,600 0.3422 -10.00%
2023-04-28 0 17 0.040 0.036 0.040 29,186 0.400 0.360 0.400 0.390 0.420 71,000 0.4111 -2.44%
2023-03-31 0 23 0.041 0.034 0.041 217,564 0.410 0.340 0.410 0.320 0.430 566,400 0.3841 17.14%
2023-02-28 0 20 0.035 0.033 0.035 883,322 0.350 0.330 0.350 0.260 0.500 2,917,400 0.3028 -22.22%
2023-01-31 0 18 0.045 0.033 0.045 107,508 0.450 0.330 0.450 0.310 0.490 296,800 0.3622 28.57%
2022-12-30 0 20 0.035 0.035 0.039 58,320 0.350 0.350 0.390 0.350 0.580 148,800 0.3919 6.06%
2022-11-30 0 22 0.033 0.033 0.052 296,390 0.330 0.330 0.520 0.250 0.600 738,600 0.4013 10.00%
2022-10-31 0 20 0.030 0.030 0.038 256,722 0.300 0.300 0.380 0.230 0.360 870,000 0.2951 -3.23%
2022-09-30 0 21 0.031 0.026 0.036 960,458 0.310 0.260 0.360 0.310 0.700 1,924,400 0.4991 -55.71%
2022-08-31 0 23 0.070 0.065 0.070 279,900 0.700 0.650 0.700 0.680 0.780 393,400 0.7115 -4.11%
2022-07-29 0 20 0.073 0.069 0.073 1,155,810 0.730 0.690 0.730 0.620 0.900 1,569,800 0.7363 -9.88%
2022-06-30 0 21 0.081 0.074 0.081 1,609,904 0.810 0.740 0.810 0.670 0.850 2,126,000 0.7572 3.85%
2022-05-31 0 20 0.078 0.071 0.078 577,744 0.780 0.710 0.780 0.710 0.810 756,000 0.7642 0.00%
2022-04-29 0 18 0.078 0.075 0.082 8,694,400 0.780 0.750 0.820 0.720 0.980 10,859,000 0.8007 -6.02%
2022-03-31 0 23 0.083 0.080 0.083 3,891,470 0.830 0.800 0.830 0.790 1.200 4,242,600 0.9172 -16.16%
2022-02-28 0 17 0.099 0.099 0.105 8,494,600 0.990 0.990 1.050 0.800 1.300 7,912,000 1.0736 -19.51%
2022-01-31 0 21 0.123 0.109 0.123 10,536,284 1.230 1.090 1.230 0.660 1.870 10,776,600 0.9777 -7.52%
2021-12-31 0 22 0.133 0.128 0.133 11,691,612 1.330 1.280 1.330 1.180 2.800 6,450,400 1.8125 -44.12%
2021-11-30 0 22 0.238 0.220 0.238 49,267,952 2.380 2.200 2.380 1.900 3.200 20,080,000 2.4536 -13.45%
2021-10-29 0 18 0.275 0.270 0.275 20,085,504 2.750 2.700 2.750 1.080 2.950 10,524,600 1.9084 150.00%
2021-09-30 0 21 0.110 0.110 0.117 7,458,992 1.100 1.100 1.170 0.800 1.150 8,178,800 0.9120 25.00%
2021-08-31 0 22 0.088 0.087 0.088 9,797,136 0.880 0.870 0.880 0.790 1.080 11,010,000 0.8898 -14.56%
2021-07-30 0 21 0.103 0.103 0.110 12,653,838 1.030 1.030 1.100 0.850 2.160 9,275,400 1.3642 3.00%
2021-06-30 0 21 0.100 0.090 0.100 2,350,112 1.000 0.900 1.000 0.810 1.350 2,280,800 1.0304 -20.63%
2021-05-31 0 20 0.126 0.101 0.126 2,713,192 1.260 1.010 1.260 1.060 1.420 2,079,200 1.3049 -10.00%
2021-04-30 0 19 0.140 0.132 0.142 12,360,698 1.400 1.320 1.420 1.160 2.090 7,650,000 1.6158 -25.53%
2021-03-31 0 23 0.188 0.188 0.199 43,985,022 1.880 1.880 1.990 1.700 3.850 15,268,200 2.8808 -50.53%
2021-02-26 0 18 0.380 0.365 0.380 35,243,250 3.800 3.650 3.800 3.500 4.400 8,942,400 3.9411 -9.52%
2021-01-29 0 20 0.420 0.380 0.420 40,522,210 4.200 3.800 4.200 3.000 6.000 10,423,000 3.8878 21.74%
2020-12-31 0 22 0.345 0.325 0.350 18,807,210 3.450 3.250 3.500 2.900 4.200 5,589,400 3.3648 -13.75%
2020-11-30 0 21 0.400 0.395 0.400 50,258,528 4.000 3.950 4.000 2.350 9.200 9,043,200 5.5576 -53.49%
2020-10-30 0 18 0.860 0.860 0.880 25,958,800 8.600 8.600 8.800 7.100 12.00 3,061,000 8.4805 -4.44%
2020-09-30 0 22 0.900 0.770 0.900 34,335,160 9.000 7.700 9.000 7.200 9.100 4,392,000 7.8177 2.27%
2020-08-31 0 21 0.880 0.850 0.880 46,370,600 8.800 8.500 8.800 8.000 15.60 4,821,400 9.6177 -37.59%
2020-07-31 0 22 1.410 1.380 1.410 32,723,260 14.10 13.80 14.10 13.90 19.30 1,969,000 16.619 -28.79%
2020-06-30 0 21 1.980 1.770 1.900 39,588,740 19.80 17.70 19.00 16.50 23.40 2,129,200 18.593 -22.35%
2020-05-29 0 20 2.550 2.490 2.550 26,580,620 25.50 24.90 25.50 21.60 28.10 1,101,400 24.133 -9.25%
2020-04-29 0 19 2.810 2.330 2.810 46,949,880 28.10 23.30 28.10 23.20 29.00 1,849,800 25.381 8.49%
2020-03-31 0 22 2.590 2.470 2.590 61,108,740 25.90 24.70 25.90 24.50 31.00 2,344,000 26.070 -18.81%
2020-02-28 0 20 3.190 3.020 3.130 47,956,540 31.90 30.20 31.30 23.40 32.00 1,861,800 25.758 6.33%
2020-01-31 0 20 3.000 2.650 2.900 54,027,360 30.00 26.50 29.00 23.00 30.00 2,072,200 26.072 0.00%
2019-12-31 0 20 3.000 2.950 3.000 65,974,490 30.00 29.50 30.00 23.80 30.00 2,444,100 26.993 13.21%
2019-11-29 0 21 2.650 2.650 2.690 49,537,700 26.50 26.50 26.90 14.80 26.50 2,364,000 20.955 33.84%
2019-10-31 0 21 1.980 1.730 1.980 36,505,600 19.80 17.30 19.80 17.30 22.50 1,826,000 19.992 -0.50%
2019-09-30 0 21 1.990 1.910 2.000 78,120,140 19.90 19.10 20.00 18.20 22.50 3,886,100 20.102 -8.29%
2019-08-30 0 22 2.170 2.040 2.190 7,228,600 21.70 20.40 21.90 20.50 24.90 321,000 22.519 -15.89%
2019-07-31 0 22 2.580 2.400 2.580 10,348,453 25.80 24.00 25.80 22.00 26.00 441,117 23.460 4.03%
2019-06-28 0 19 2.480 2.000 2.470 28,700,100 24.80 20.00 24.70 19.00 24.80 1,423,000 20.169 7.83%
2019-05-31 0 21 2.300 2.050 2.300 31,510,900 23.00 20.50 23.00 19.00 24.00 1,402,000 22.476 -4.17%
2019-04-30 0 19 2.400 2.170 2.390 35,761,800 24.00 21.70 23.90 20.20 24.80 1,634,000 21.886 3.45%
2019-03-29 0 21 2.320 2.320 2.380 79,035,854 23.20 23.20 23.80 13.40 24.80 4,331,045 18.249 54.67%
2019-02-28 0 17 1.500 1.380 1.510 43,345,200 15.00 13.80 15.10 8.500 15.10 3,705,000 11.699 37.61%
2019-01-31 0 22 1.090 1.050 1.090 36,804,000 10.90 10.50 10.90 10.00 12.00 3,379,000 10.892 -6.84%
2018-12-31 0 19 1.170 1.100 1.170 37,555,400 11.70 11.00 11.70 8.500 14.90 3,338,000 11.251 25.81%
2018-11-30 0 22 0.930 0.930 0.950 79,783,300 9.300 9.300 9.500 7.900 12.30 8,299,000 9.6136 10.71%
2018-10-31 0 21 0.840 0.820 0.840 40,968,800 8.400 8.200 8.400 7.300 9.800 4,892,000 8.3747 -1.18%
2018-09-28 0 9 0.850 0.830 0.850 134,731,165 8.500 8.300 8.500 3.350 9.900 20,774,000 6.4856

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top