Fullwealth International Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01034  2018-10-30  2024-03-11  2025-10-15
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
2025-10-14 8 8 - - - 0 0.150 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.150 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.150 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.150 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.150 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.150 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.150 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.150 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.150 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.150 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.150 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.150 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.150 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.150 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.150 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.150 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.150 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.150 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.150 - - - - 0 - 0.00%
2024-03-28 13 20 - - - 1,030,984 0.150 - - 0.138 0.177 6,632,000 0.1555 -6.25%
2024-02-29 0 19 0.160 0.145 0.166 3,482,920 0.160 0.145 0.166 0.131 0.180 21,920,000 0.1589 1.27%
2024-01-31 0 22 0.158 0.149 0.160 2,929,264 0.158 0.149 0.160 0.142 0.186 17,528,000 0.1671 -8.67%
2023-12-29 0 19 0.173 0.165 0.175 2,934,240 0.173 0.165 0.175 0.157 0.193 17,104,000 0.1716 -11.73%
2023-11-30 0 22 0.196 0.163 0.196 799,592 0.196 0.163 0.196 0.158 0.218 4,192,000 0.1907 3.16%
2023-10-31 0 20 0.190 0.164 0.200 673,976 0.190 0.164 0.200 0.139 0.200 3,880,000 0.1737 8.57%
2023-09-29 0 19 0.175 - 0.188 2,642,592 0.175 - 0.188 0.165 0.208 14,248,000 0.1855 -13.79%
2023-08-31 0 23 0.203 0.201 0.211 5,331,208 0.203 0.201 0.211 0.170 0.280 26,120,000 0.2041 -6.02%
2023-07-31 0 20 0.216 0.201 0.216 3,930,160 0.216 0.201 0.216 0.178 0.315 15,456,000 0.2543 -34.55%
2023-06-30 0 21 0.330 0.315 0.330 8,630,265 0.330 0.315 0.330 0.300 0.490 20,377,000 0.4235 -21.43%
2023-05-31 0 21 0.420 0.410 0.420 9,941,680 0.420 0.410 0.420 0.375 0.790 19,224,000 0.5171 -45.45%
2023-04-28 0 17 0.770 0.760 0.770 8,912,720 0.770 0.760 0.770 0.760 1.030 10,048,000 0.8870 -23.00%
2023-03-31 0 23 1.000 0.980 1.000 6,456,080 1.000 0.980 1.000 0.930 1.080 6,496,000 0.9939 -7.41%
2023-02-28 0 20 1.080 1.070 1.120 24,875,168 1.080 1.070 1.120 0.800 1.550 19,631,968 1.2671 -28.00%
2023-01-31 0 18 1.500 1.490 1.510 34,884,320 1.500 1.490 1.510 1.480 1.850 20,592,000 1.6941 -18.03%
2022-12-30 0 20 1.830 1.820 1.840 36,521,920 1.830 1.820 1.840 1.800 1.920 19,712,000 1.8528 -1.61%
2022-11-30 0 22 1.860 1.850 1.860 72,257,840 1.860 1.850 1.860 1.600 1.990 39,416,000 1.8332 0.54%
2022-10-31 0 20 1.850 1.840 1.850 41,957,280 1.850 1.840 1.850 1.800 1.990 21,664,000 1.9367 -6.57%
2022-09-30 0 21 1.980 1.960 1.980 32,060,000 1.980 1.960 1.980 1.950 2.090 15,980,000 2.0063 -4.81%
2022-08-31 0 23 2.080 2.060 2.080 31,814,320 2.080 2.060 2.080 2.010 2.180 15,224,000 2.0897 -4.59%
2022-07-29 0 20 2.180 2.110 2.190 59,980,720 2.180 2.110 2.190 2.120 2.390 26,064,000 2.3013 -6.44%
2022-06-30 0 21 2.330 2.310 2.330 74,354,960 2.330 2.310 2.330 2.260 2.550 31,104,000 2.3905 -1.27%
2022-05-31 0 20 2.360 2.320 2.360 68,698,000 2.360 2.320 2.360 2.020 2.750 30,584,000 2.2462 6.31%
2022-04-29 0 18 2.220 2.150 2.220 77,124,480 2.220 2.150 2.220 2.030 2.310 35,400,000 2.1787 6.22%
2022-03-31 0 23 2.090 2.040 2.090 21,568,800 2.090 2.040 2.090 1.910 2.210 10,464,000 2.0612 -3.69%
2022-02-28 0 17 2.170 2.150 2.180 43,187,680 2.170 2.150 2.180 2.110 2.570 18,736,000 2.3051 -16.22%
2022-01-31 0 21 2.590 2.550 2.600 67,519,986 2.590 2.550 2.600 1.840 2.610 33,144,400 2.0371 19.91%
2021-12-31 0 22 2.160 2.130 2.180 112,374,320 2.160 2.130 2.180 2.000 2.340 52,848,000 2.1264 3.85%
2021-11-30 0 22 2.080 2.040 2.070 103,576,536 2.080 2.040 2.070 2.020 2.220 48,991,600 2.1142 -1.42%
2021-10-29 0 18 2.110 2.090 2.110 114,368,301 2.110 2.090 2.110 1.920 2.400 53,946,180 2.1200 8.76%
2021-09-30 0 21 1.940 1.930 1.950 151,950,920 1.940 1.930 1.950 1.890 2.260 76,028,000 1.9986 -3.48%
2021-08-31 0 22 2.010 2.000 2.010 276,335,512 2.010 2.000 2.010 1.570 2.260 142,502,800 1.9392 28.85%
2021-07-30 0 21 1.560 1.560 1.570 76,984,800 1.560 1.560 1.570 1.490 1.730 48,000,000 1.6039 -2.50%
2021-06-30 0 21 1.600 1.590 1.600 105,938,650 1.600 1.590 1.600 1.460 1.730 67,432,000 1.5710 7.38%
2021-05-31 0 20 1.490 1.480 1.490 209,541,874 1.490 1.480 1.490 1.470 2.010 124,968,000 1.6768 -13.87%
2021-04-30 0 19 1.730 1.710 1.730 101,249,860 1.730 1.710 1.730 1.250 1.930 66,338,000 1.5263 8.12%
2021-03-31 0 23 1.600 1.580 1.600 107,505,823 1.600 1.580 1.600 1.180 1.720 74,839,200 1.4365 -1.84%
2021-02-26 0 18 1.630 1.620 1.630 196,841,640 1.630 1.620 1.630 0.970 1.880 134,044,000 1.4685 63.00%
2021-01-29 0 20 1.000 0.990 1.000 213,014,640 1.000 0.990 1.000 0.430 1.270 250,810,000 0.8493 129.89%
2020-12-31 2 22 0.435 0.430 0.435 141,445,479 0.435 0.430 0.435 0.275 0.680 313,531,998 0.4511 107.14%
2020-11-30 1 21 - - - 32,516,576 0.210 - - 0.162 0.229 179,648,000 0.1810 17.32%
2020-10-30 0 18 0.179 - 0.199 121,272 0.179 - 0.199 0.175 0.191 664,000 0.1826 -3.76%
2020-09-30 0 22 0.186 0.183 0.195 3,090,360 0.186 0.183 0.195 0.176 0.250 15,144,000 0.2041 -27.06%
2020-08-31 0 21 0.255 0.250 0.255 1,513,920 0.255 0.250 0.255 0.230 0.275 6,104,000 0.2480 2.82%
2020-07-31 0 22 0.248 0.248 0.249 4,684,728 0.248 0.248 0.249 0.196 0.250 19,856,000 0.2359 20.39%
2020-06-30 0 21 0.206 0.205 0.211 2,923,592 0.206 0.205 0.211 0.178 0.209 15,400,000 0.1898 -2.37%
2020-05-29 0 20 0.211 0.207 0.211 1,438,384 0.211 0.207 0.211 0.209 0.255 6,264,000 0.2296 -18.85%
2020-04-29 0 19 0.260 0.244 0.260 2,634,044 0.260 0.244 0.260 0.203 0.295 10,084,000 0.2612 18.72%
2020-03-31 0 22 0.219 0.213 0.219 1,829,208 0.219 0.213 0.219 0.190 0.255 8,024,000 0.2280 -12.40%
2020-02-28 0 20 0.250 0.250 0.255 2,447,744 0.250 0.250 0.255 0.248 0.315 8,856,000 0.2764 -20.63%
2020-01-31 0 20 0.315 0.315 0.320 11,382,320 0.315 0.315 0.320 0.260 0.345 36,256,000 0.3139 12.50%
2019-12-31 0 20 0.280 0.270 0.280 8,285,239 0.280 0.270 0.280 0.250 0.340 26,503,999 0.3126 -6.67%
2019-11-29 0 21 0.300 0.290 0.300 11,964,120 0.300 0.290 0.300 0.265 0.355 38,496,000 0.3108 -3.23%
2019-10-31 0 21 0.310 0.305 0.310 8,275,448 0.310 0.305 0.310 0.210 0.355 29,624,000 0.2793 29.17%
2019-09-30 0 21 0.240 0.235 0.240 1,934,944 0.240 0.235 0.240 0.230 0.275 7,848,000 0.2466 -2.04%
2019-08-30 0 22 0.245 0.245 0.246 11,931,320 0.245 0.245 0.246 0.200 0.285 48,576,000 0.2456 4.26%
2019-07-31 0 22 0.235 0.232 0.240 13,031,064 0.235 0.232 0.240 0.204 0.285 53,424,000 0.2439 -0.42%
2019-06-28 0 19 0.236 0.233 0.237 29,820,824 0.236 0.233 0.237 0.188 0.285 130,528,000 0.2285 8.76%
2019-05-31 0 21 0.217 0.216 0.218 75,395,656 0.217 0.216 0.218 0.185 0.465 244,410,000 0.3085 -52.31%
2019-04-30 0 19 0.455 0.450 0.455 910,849,339 0.455 0.450 0.455 0.360 2.980 975,729,801 0.9335 -66.30%
2019-03-29 0 21 1.350 1.300 1.370 44,232,160 1.350 1.300 1.370 1.210 1.680 30,240,000 1.4627 5.47%
2019-02-28 0 17 1.280 1.280 1.340 73,747,360 1.280 1.280 1.340 0.470 1.380 85,247,000 0.8651 82.86%
2019-01-31 0 22 0.700 0.700 0.720 20,042,160 0.700 0.700 0.720 0.550 0.760 32,816,000 0.6107 -1.41%
2018-12-31 0 19 0.710 0.700 0.740 22,308,240 0.710 0.700 0.740 0.650 0.850 30,152,000 0.7399 -10.13%
2018-11-30 0 22 0.790 0.770 0.790 216,414,100 0.790 0.770 0.790 0.445 1.060 298,448,000 0.7251 62.89%
2018-10-31 0 2 0.485 0.480 0.485 200,452,360 0.485 0.480 0.485 0.350 0.540 475,080,000 0.4219

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top