Kato (Hong Kong) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02189  2019-06-13    
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 0.450 0.445 0.450 1,500,492 0.450 0.445 0.450 0.425 0.455 3,441,872 0.4360 2.27%
2025-11-28 0 20 0.440 0.440 0.465 824,755 0.440 0.440 0.465 0.430 0.460 1,848,743 0.4461 2.33%
2025-10-31 0 20 0.430 0.430 0.440 552,133 0.430 0.430 0.440 0.430 0.460 1,250,413 0.4416 -2.27%
2025-09-30 0 22 0.440 0.440 0.450 3,449,852 0.440 0.440 0.450 0.415 0.475 8,123,692 0.4247 3.48%
2025-08-29 0 21 0.445 0.445 0.455 1,152,120 0.425 0.425 0.435 0.411 0.444 2,741,860 0.4202 -3.26%
2025-07-31 0 22 0.460 0.445 0.460 860,420 0.440 0.425 0.440 0.420 0.459 1,994,651 0.4314 2.22%
2025-06-30 0 21 0.450 0.450 0.460 545,390 0.430 0.430 0.440 0.420 0.459 1,248,663 0.4368 -6.25%
2025-05-30 0 20 0.480 0.470 0.500 1,218,123 0.459 0.449 0.478 0.425 0.463 2,696,354 0.4518 10.34%
2025-04-30 0 19 0.435 0.430 0.435 1,396,954 0.416 0.411 0.416 0.392 0.459 3,267,634 0.4275 -7.45%
2025-03-31 0 21 0.470 0.460 0.475 658,753 0.449 0.440 0.454 0.435 0.463 1,479,539 0.4452 1.08%
2025-02-28 0 20 0.465 0.465 0.470 564,480 0.444 0.444 0.449 0.444 0.473 1,240,265 0.4551 -3.12%
2025-01-28 0 19 0.480 0.475 0.480 531,419 0.459 0.454 0.459 0.454 0.478 1,139,068 0.4665 -4.00%
2024-12-31 0 20 0.500 0.470 0.500 2,808,450 0.478 0.449 0.478 0.440 0.506 5,965,428 0.4708 -3.85%
2024-11-29 0 21 0.520 0.500 0.520 1,918,278 0.497 0.478 0.497 0.478 0.497 3,955,250 0.4850 0.00%
2024-10-31 0 21 0.520 0.510 0.520 1,364,393 0.497 0.487 0.497 0.487 0.516 2,730,690 0.4997 -3.70%
2024-09-30 0 19 0.540 0.530 0.560 1,091,469 0.516 0.506 0.535 0.487 0.516 2,181,867 0.5002 5.81%
2024-08-30 0 22 0.530 0.530 0.550 1,166,360 0.488 0.488 0.506 0.469 0.497 2,447,388 0.4766 3.92%
2024-07-31 0 22 0.510 0.510 0.520 1,552,006 0.469 0.469 0.478 0.460 0.515 3,226,098 0.4811 -5.56%
2024-06-28 0 19 0.540 0.540 0.560 3,484,180 0.497 0.497 0.515 0.469 0.524 6,963,687 0.5003 1.89%
2024-05-31 0 21 0.530 0.530 0.540 1,167,665 0.488 0.488 0.497 0.478 0.506 2,389,221 0.4887 -3.64%
2024-04-30 0 20 0.550 0.530 0.550 1,369,016 0.506 0.488 0.506 0.488 0.524 2,679,609 0.5109 0.00%
2024-03-28 0 20 0.550 0.540 0.550 4,603,465 0.506 0.497 0.506 0.488 0.534 9,050,204 0.5087 0.00%
2024-02-29 0 19 0.550 0.540 0.570 1,594,376 0.506 0.497 0.524 0.460 0.524 3,271,420 0.4874 10.00%
2024-01-31 0 22 0.500 0.500 0.510 1,047,459 0.460 0.460 0.469 0.460 0.497 2,231,111 0.4695 -3.85%
2023-12-29 0 19 0.520 0.510 0.520 2,423,861 0.478 0.469 0.478 0.447 0.496 5,232,490 0.4632 -6.98%
2023-11-30 0 22 0.570 0.570 0.580 3,689,276 0.514 0.514 0.523 0.487 0.541 7,146,907 0.5162 -5.00%
2023-10-31 0 20 0.600 0.590 0.600 2,768,782 0.541 0.532 0.541 0.532 0.560 5,040,652 0.5493 -3.23%
2023-09-29 0 19 0.620 0.610 0.620 1,090,644 0.560 0.551 0.560 0.541 0.560 1,967,289 0.5544 1.64%
2023-08-31 0 23 0.610 0.600 0.610 8,193,769 0.551 0.541 0.551 0.531 0.560 15,010,613 0.5459 2.07%
2023-07-31 0 20 0.620 0.610 0.630 2,888,163 0.539 0.531 0.548 0.522 0.548 5,418,626 0.5330 1.64%
2023-06-30 0 21 0.610 0.600 0.610 1,252,289 0.531 0.522 0.531 0.513 0.539 2,368,652 0.5287 3.39%
2023-05-31 0 21 0.590 0.590 0.600 2,162,489 0.513 0.513 0.522 0.513 0.531 4,148,979 0.5212 -1.67%
2023-04-28 0 17 0.600 0.590 0.600 4,050,514 0.522 0.513 0.522 0.522 0.539 7,733,110 0.5238 -1.64%
2023-03-31 0 23 0.610 0.610 0.620 6,634,560 0.531 0.531 0.539 0.522 0.539 12,493,087 0.5311 -1.61%
2023-02-28 0 20 0.620 0.600 0.620 6,917,320 0.539 0.522 0.539 0.522 0.548 13,003,479 0.5320 1.64%
2023-01-31 0 18 0.610 0.610 0.620 5,637,800 0.531 0.531 0.539 0.531 0.557 10,428,532 0.5406 -3.17%
2022-12-30 0 20 0.630 0.620 0.630 990,074 0.548 0.539 0.548 0.531 0.557 1,825,441 0.5424 3.28%
2022-11-30 0 22 0.610 0.600 0.620 1,452,640 0.531 0.522 0.539 0.487 0.538 2,803,766 0.5181 8.92%
2022-10-31 0 20 0.580 0.580 0.600 1,120,200 0.487 0.487 0.504 0.479 0.521 2,271,381 0.4932 -4.92%
2022-09-30 0 21 0.610 0.600 0.610 1,441,280 0.512 0.504 0.512 0.496 0.529 2,876,130 0.5011 -3.17%
2022-08-31 0 23 0.630 0.610 0.630 3,872,080 0.529 0.512 0.529 0.496 0.538 7,535,843 0.5138 0.80%
2022-07-29 0 20 0.650 0.640 0.650 1,159,520 0.525 0.517 0.525 0.501 0.525 2,268,143 0.5112 0.00%
2022-06-30 0 21 0.650 0.630 0.650 5,337,120 0.525 0.509 0.525 0.493 0.525 10,706,824 0.4985 4.84%
2022-05-31 0 20 0.620 0.620 0.630 596,800 0.501 0.501 0.509 0.493 0.509 1,193,499 0.5000 -1.59%
2022-04-29 0 18 0.630 0.620 0.630 551,560 0.509 0.501 0.509 0.501 0.517 1,089,501 0.5063 1.61%
2022-03-31 0 23 0.620 0.620 0.630 6,983,240 0.501 0.501 0.509 0.460 0.525 14,109,039 0.4949 -3.12%
2022-02-28 0 17 0.640 0.630 0.650 2,972,840 0.517 0.509 0.525 0.517 0.533 5,685,215 0.5229 -3.03%
2022-01-31 0 21 0.660 0.650 0.660 3,005,580 0.533 0.525 0.533 0.525 0.541 5,677,786 0.5294 0.00%
2021-12-31 0 22 0.660 0.660 0.670 2,567,120 0.533 0.533 0.541 0.501 0.541 4,890,684 0.5249 4.71%
2021-11-30 0 22 0.650 0.650 0.660 5,657,560 0.509 0.509 0.517 0.501 0.525 11,097,590 0.5098 -1.52%
2021-10-29 0 18 0.660 0.650 0.660 4,026,840 0.517 0.509 0.517 0.493 0.517 8,048,689 0.5003 4.76%
2021-09-30 0 21 0.630 0.630 0.640 8,758,040 0.493 0.493 0.501 0.493 0.517 17,369,030 0.5042 -1.56%
2021-08-31 0 22 0.640 0.640 0.650 5,857,160 0.501 0.501 0.509 0.478 0.517 11,744,342 0.4987 3.28%
2021-07-30 0 21 0.640 0.620 0.650 5,120,160 0.485 0.470 0.493 0.455 0.508 10,596,430 0.4832 -3.03%
2021-06-30 0 21 0.660 0.650 0.660 16,023,000 0.501 0.493 0.501 0.470 0.531 31,636,332 0.5065 4.76%
2021-05-31 0 20 0.630 0.620 0.630 6,548,800 0.478 0.470 0.478 0.432 0.485 14,446,801 0.4533 8.62%
2021-04-30 0 19 0.580 0.580 0.590 4,025,160 0.440 0.440 0.447 0.432 0.470 8,982,440 0.4481 -4.92%
2021-03-31 0 23 0.610 0.600 0.610 9,311,560 0.463 0.455 0.463 0.455 0.508 19,610,517 0.4748 1.67%
2021-02-26 0 18 0.600 0.590 0.600 50,896,680 0.455 0.447 0.455 0.417 0.493 113,775,810 0.4473 9.09%
2021-01-29 0 20 0.550 0.550 0.560 3,091,280 0.417 0.417 0.425 0.402 0.425 7,468,664 0.4139 3.77%
2020-12-31 0 22 0.530 0.530 0.550 2,834,560 0.402 0.402 0.417 0.402 0.425 6,930,276 0.4090 -3.57%
2020-11-30 0 21 0.570 0.560 0.570 6,967,840 0.417 0.410 0.417 0.373 0.431 16,868,959 0.4131 11.76%
2020-10-30 0 18 0.510 0.510 0.520 2,102,400 0.373 0.373 0.380 0.366 0.388 5,595,637 0.3757 0.00%
2020-09-30 0 22 0.510 0.500 0.510 4,163,460 0.373 0.366 0.373 0.336 0.380 11,546,814 0.3606 6.25%
2020-08-31 0 21 0.480 0.480 0.490 3,012,560 0.351 0.351 0.358 0.344 0.366 8,593,561 0.3506 -0.00%
2020-07-31 0 22 0.500 0.490 0.500 4,974,000 0.351 0.344 0.351 0.316 0.358 14,495,053 0.3432 2.04%
2020-06-30 0 21 0.490 0.485 0.495 4,627,500 0.344 0.340 0.348 0.312 0.379 13,446,668 0.3441 -1.01%
2020-05-29 0 20 0.495 0.470 0.500 858,700 0.348 0.330 0.351 0.323 0.372 2,518,401 0.3410 1.02%
2020-04-29 0 19 0.490 0.485 0.490 872,020 0.344 0.340 0.344 0.330 0.351 2,518,401 0.3463 5.38%
2020-03-31 0 22 0.465 0.465 0.480 3,864,420 0.326 0.326 0.337 0.312 0.386 11,030,826 0.3503 -12.26%
2020-02-28 0 20 0.530 0.530 0.540 5,203,000 0.372 0.372 0.379 0.372 0.414 13,458,064 0.3866 -3.64%
2020-01-31 0 20 0.550 0.550 0.560 24,886,580 0.386 0.386 0.393 0.372 0.428 61,045,595 0.4077 0.00%
2019-12-31 0 20 0.550 0.550 0.560 24,754,680 0.386 0.386 0.393 0.373 0.421 63,870,224 0.3876 1.79%
2019-11-29 0 21 0.560 0.560 0.570 16,030,120 0.379 0.379 0.386 0.373 0.427 40,546,211 0.3954 0.00%
2019-10-31 0 21 0.560 0.560 0.570 12,275,600 0.379 0.379 0.386 0.373 0.400 31,895,487 0.3849 0.00%
2019-09-30 0 21 0.560 0.560 0.570 26,555,360 0.379 0.379 0.386 0.345 0.400 71,588,436 0.3709 7.69%
2019-08-30 0 22 0.520 0.510 0.520 16,116,580 0.352 0.345 0.352 0.264 0.359 51,402,428 0.3135 11.83%
2019-07-31 0 22 0.465 0.465 0.470 23,803,680 0.315 0.315 0.318 0.308 0.366 70,989,085 0.3353 -7.00%
2019-06-28 0 12 0.500 0.495 0.500 241,961,580 0.339 0.335 0.339 0.308 0.440 642,663,209 0.3765

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top