MILLION CITIES HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02892  2018-12-20    
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 0.335 - 0.335 0 0.335 - 0.335 - - 0 - -4.29%
2025-11-28 0 20 0.350 0.300 0.350 8,340 0.350 0.300 0.350 0.305 0.350 26,000 0.3208 -5.41%
2025-10-31 0 20 0.370 - 0.380 0 0.370 - 0.380 - - 0 - -3.90%
2025-09-30 0 22 0.385 - 0.395 26,790 0.385 - 0.395 0.385 0.385 70,000 0.3827 -1.28%
2025-08-29 0 21 0.390 - 0.395 0 0.390 - 0.395 - - 0 - -2.50%
2025-07-31 0 22 0.400 0.340 0.405 3,970 0.400 0.340 0.405 0.385 0.400 10,000 0.3970 5.26%
2025-06-30 0 21 0.380 - 0.395 1,530 0.380 - 0.395 0.370 0.395 4,000 0.3825 -1.30%
2025-05-30 0 20 0.385 - 0.385 58,630 0.385 - 0.385 0.240 0.390 168,000 0.3490 95.43%
2025-04-30 0 19 0.197 - - 392 0.197 - - 0.196 0.196 2,000 0.1960 -2.96%
2025-03-31 0 21 0.203 0.190 - 0 0.203 0.190 - - - 0 - 1.50%
2025-02-28 0 20 0.200 0.190 - 30,562 0.200 0.190 - 0.200 0.210 150,000 0.2037 -9.09%
2025-01-28 0 19 0.220 0.220 0.225 7,910 0.220 0.220 0.225 0.220 0.240 34,000 0.2326 -16.98%
2024-12-31 0 20 0.265 0.240 0.275 8,660 0.265 0.240 0.275 0.250 0.265 34,000 0.2547 -3.64%
2024-11-29 0 21 0.275 0.255 0.265 5,280 0.275 0.255 0.265 0.260 0.280 20,000 0.2640 -1.79%
2024-10-31 0 21 0.280 0.285 0.340 80,750 0.280 0.285 0.340 0.270 0.410 226,000 0.3573 -30.00%
2024-09-30 0 19 0.400 0.390 0.435 4,210 0.400 0.390 0.435 0.400 0.460 10,000 0.4210 -11.11%
2024-08-30 0 22 0.450 - 0.450 21,490 0.450 - 0.450 0.390 0.490 48,000 0.4477 -2.17%
2024-07-31 0 22 0.460 - - 6,050 0.460 - - 0.400 0.400 14,000 0.4321 3.37%
2024-06-28 0 19 0.445 0.400 0.465 4,650 0.445 0.400 0.465 0.465 0.465 10,000 0.4650 -19.09%
2024-05-31 0 21 0.550 0.475 0.620 91,900 0.550 0.475 0.620 0.550 0.850 130,000 0.7069 -31.25%
2024-04-30 0 20 0.800 0.800 0.990 24,220 0.800 0.800 0.990 0.500 0.800 36,000 0.6728 66.67%
2024-03-28 0 20 0.480 0.480 0.500 12,130 0.480 0.480 0.500 0.380 0.500 28,000 0.4332 28.00%
2024-02-29 0 19 0.375 - 0.390 149,500 0.375 - 0.390 0.380 0.410 380,000 0.3934 -23.47%
2024-01-31 0 22 0.490 - 0.490 3,900 0.490 - 0.490 0.360 0.550 6,000 0.6500 22.50%
2023-12-29 0 19 0.400 - - 410,020 0.400 - - 0.380 0.455 1,034,000 0.3965 0.00%
2023-11-30 0 22 0.400 0.350 0.400 29,600 0.400 0.350 0.400 0.305 0.410 82,000 0.3610 -4.76%
2023-10-31 0 20 0.420 0.200 0.420 0 0.420 0.200 0.420 - - 0 - -8.70%
2023-09-29 0 19 0.460 - - 0 0.460 - - - - 0 - -8.00%
2023-08-31 0 23 0.500 - - 6,000 0.500 - - 0.500 0.500 12,000 0.5000 0.00%
2023-07-31 0 20 0.500 - - 0 0.500 - - - - 0 - 0.00%
2023-06-30 0 21 0.500 - - 0 0.500 - - - - 0 - -9.09%
2023-05-31 0 21 0.550 - - 1,100 0.550 - - 0.550 0.550 2,000 0.5500 0.00%
2023-04-28 0 17 0.550 - - 0 0.550 - - - - 0 - 0.00%
2023-03-31 0 23 0.550 - - 0 0.550 - - - - 0 - -1.79%
2023-02-28 0 20 0.560 - 0.560 0 0.560 - 0.560 - - 0 - -6.67%
2023-01-31 0 18 0.600 0.510 0.620 6,000 0.600 0.510 0.620 0.600 0.600 10,000 0.6000 -7.69%
2022-12-30 0 20 0.650 - 0.650 5,300 0.650 - 0.650 0.600 0.700 8,000 0.6625 -8.45%
2022-11-30 0 22 0.710 - - 1,420 0.710 - - 0.710 0.710 2,000 0.7100 -7.79%
2022-10-31 0 20 0.770 - - 0 0.770 - - - - 0 - -6.10%
2022-09-30 0 21 0.820 - 0.820 0 0.820 - 0.820 - - 0 - -2.38%
2022-08-31 0 23 0.840 - - 0 0.840 - - - - 0 - -3.45%
2022-07-29 0 20 0.870 - 0.870 3,920 0.870 - 0.870 0.980 0.980 4,000 0.9800 3.57%
2022-06-30 0 21 0.840 - - 0 0.840 - - - - 0 - -4.55%
2022-05-31 0 20 0.880 - 0.950 0 0.880 - 0.950 - - 0 - -4.35%
2022-04-29 0 18 0.920 - - 0 0.920 - - - - 0 - -4.17%
2022-03-31 0 23 0.960 - - 0 0.960 - - - - 0 - -5.88%
2022-02-28 0 17 1.020 - - 75,980 1.020 - - 0.990 1.030 74,000 1.0268 2.00%
2022-01-31 0 21 1.000 0.250 1.240 0 1.000 0.250 1.240 - - 0 - -3.85%
2021-12-31 0 22 1.040 - 1.040 4,140 1.040 - 1.040 1.020 1.050 4,000 1.0350 -0.95%
2021-11-30 0 22 1.050 1.020 1.050 626,420 1.050 1.020 1.050 0.960 1.080 626,000 1.0007 3.96%
2021-10-29 0 18 1.010 - 1.080 2,100 1.010 - 1.080 1.050 1.050 2,000 1.0500 -3.81%
2021-09-30 0 21 1.050 - 1.050 23,220 1.050 - 1.050 1.050 1.070 22,000 1.0555 -7.08%
2021-08-31 0 22 1.130 1.050 1.180 0 1.130 1.050 1.180 - - 0 - 0.00%
2021-07-30 0 21 1.130 1.020 1.180 8,700 1.130 1.020 1.180 1.020 1.170 8,000 1.0875 -4.24%
2021-06-30 0 21 1.180 1.020 1.180 0 1.180 1.020 1.180 - - 0 - 0.00%
2021-05-31 0 20 1.180 1.020 1.180 75,540 1.180 1.020 1.180 1.010 1.200 72,000 1.0492 -5.60%
2021-04-30 0 19 1.250 - 1.250 4,800 1.250 - 1.250 1.200 1.200 4,000 1.2000 -3.85%
2021-03-31 0 23 1.300 1.200 1.500 6,760,440 1.300 1.200 1.500 1.250 1.300 5,210,000 1.2976 0.78%
2021-02-26 0 18 1.290 - 1.290 2,645,120 1.290 - 1.290 1.200 1.300 2,038,000 1.2979 7.50%
2021-01-29 0 20 1.200 1.000 1.200 103,200 1.200 1.000 1.200 1.000 1.200 94,000 1.0979 9.09%
2020-12-31 0 22 1.100 0.950 - 66,000 1.100 0.950 - 1.100 1.100 60,000 1.1000 0.00%
2020-11-30 0 21 1.100 0.950 1.300 402,600 1.100 0.950 1.300 1.100 1.100 366,000 1.1000 -2.65%
2020-10-30 0 18 1.130 0.980 1.200 4,360 1.130 0.980 1.200 1.030 1.150 4,000 1.0900 2.73%
2020-09-30 0 22 1.100 0.900 1.300 22,000 1.100 0.900 1.300 1.100 1.100 20,000 1.1000 0.00%
2020-08-31 0 21 1.100 1.050 1.110 783,680 1.100 1.050 1.110 1.050 1.150 710,000 1.1038 -1.79%
2020-07-31 0 22 1.120 1.000 1.180 108,060 1.120 1.000 1.180 1.060 1.200 98,000 1.1027 -5.88%
2020-06-30 0 21 1.190 1.070 1.190 2,283,980 1.190 1.070 1.190 1.010 1.200 1,938,000 1.1785 0.00%
2020-05-29 0 20 1.190 1.050 1.190 4,961,140 1.190 1.050 1.190 1.180 1.200 4,142,000 1.1978 0.00%
2020-04-29 0 19 1.190 1.030 1.190 16,420 1.190 1.030 1.190 1.020 1.200 14,000 1.1729 -0.83%
2020-03-31 0 22 1.200 1.050 1.420 0 1.200 1.050 1.420 - - 0 - -0.83%
2020-02-28 0 20 1.210 1.100 1.210 4,860 1.210 1.100 1.210 1.180 1.250 4,000 1.2150 0.00%
2020-01-31 0 20 1.210 1.100 1.210 2,718,300 1.210 1.100 1.210 1.100 1.260 2,160,000 1.2585 14.15%
2019-12-31 0 20 1.060 1.060 1.240 13,577,560 1.060 1.060 1.240 1.010 1.310 10,794,000 1.2579 -15.20%
2019-11-29 0 21 1.250 1.250 1.260 11,891,560 1.250 1.250 1.260 1.190 1.290 9,582,000 1.2410 4.17%
2019-10-31 0 21 1.200 0.730 1.200 9,600 1.200 0.730 1.200 1.200 1.200 8,000 1.2000 0.00%
2019-09-30 0 21 1.200 1.200 1.230 98,420 1.200 1.200 1.230 1.200 1.210 82,000 1.2002 0.00%
2019-08-30 0 22 1.200 0.760 1.210 557,960 1.200 0.760 1.210 1.060 1.210 474,000 1.1771 -3.23%
2019-07-31 0 22 1.240 0.550 1.240 530,890 1.240 0.550 1.240 0.415 1.260 440,000 1.2066 -0.80%
2019-06-28 0 19 1.250 0.550 1.250 137,200 1.250 0.550 1.250 1.250 1.360 108,000 1.2704 -5.30%
2019-05-31 0 21 1.320 0.790 1.320 5,526,020 1.320 0.790 1.320 1.260 1.380 4,302,000 1.2845 -5.71%
2019-04-30 0 19 1.400 1.340 1.400 643,760 1.400 1.340 1.400 1.300 1.470 472,000 1.3639 5.26%
2019-03-29 0 21 1.330 1.280 1.340 8,374,480 1.330 1.280 1.340 1.310 1.970 5,136,000 1.6305 -32.49%
2019-02-28 0 17 1.970 1.950 1.980 21,214,300 1.970 1.950 1.980 1.250 2.190 15,148,000 1.4005 53.91%
2019-01-31 0 22 1.280 1.280 1.290 43,032,100 1.280 1.280 1.290 1.200 1.290 34,160,000 1.2597 1.59%
2018-12-31 0 6 1.260 1.260 1.270 83,895,400 1.260 1.260 1.270 1.250 1.350 66,480,000 1.2620

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top