King's Stone Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01943  2019-06-28    
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 0.520 0.495 0.520 32,712,250 0.520 0.495 0.520 0.485 0.750 53,485,000 0.6116 -29.73%
2025-11-28 0 20 0.740 0.720 0.730 55,875,720 0.740 0.720 0.730 0.690 0.930 69,276,000 0.8066 -3.90%
2025-10-31 0 20 0.770 0.760 0.790 43,228,750 0.770 0.760 0.790 0.650 1.000 50,135,000 0.8622 -22.22%
2025-09-30 0 22 0.990 0.980 0.990 70,830,100 0.990 0.980 0.990 0.580 0.990 92,375,000 0.7668 41.43%
2025-08-29 0 21 0.700 0.700 0.720 86,626,500 0.700 0.700 0.720 0.375 0.980 128,130,000 0.6761 62.79%
2025-07-31 0 22 0.430 0.420 0.440 18,634,650 0.430 0.420 0.440 0.340 0.510 43,125,000 0.4321 24.64%
2025-06-30 0 21 0.345 0.340 0.350 35,479,475 0.345 0.340 0.350 0.265 0.500 90,865,000 0.3905 30.19%
2025-05-30 0 20 0.265 0.260 0.265 9,637,925 0.265 0.260 0.265 0.255 0.365 32,130,000 0.3000 -10.17%
2025-04-30 2 19 0.295 0.295 0.300 71,053,882 0.295 0.295 0.300 0.098 0.460 302,232,280 0.2351 201.02%
2025-03-31 8 21 - - - 655,615 0.098 - - 0.076 0.098 7,470,000 0.0878 34.25%
2025-02-28 0 20 0.073 0.073 0.079 390,780 0.073 0.073 0.079 0.065 0.090 4,915,000 0.0795 1.39%
2025-01-28 0 19 0.072 0.066 0.072 652,530 0.072 0.066 0.072 0.060 0.080 9,900,000 0.0659 1.41%
2024-12-31 0 20 0.071 0.065 0.069 1,527,390 0.071 0.065 0.069 0.064 0.095 18,460,000 0.0827 -19.32%
2024-11-29 0 21 0.088 0.084 0.088 104,263,910 0.088 0.084 0.088 0.077 0.740 360,488,600 0.2892 -87.06%
2024-10-31 0 21 0.680 0.660 0.690 12,059,300 0.680 0.660 0.690 0.570 0.750 18,330,000 0.6579 6.25%
2024-09-30 0 19 0.640 0.610 0.670 1,009,150 0.640 0.610 0.670 0.590 0.690 1,580,000 0.6387 -7.25%
2024-08-30 0 22 0.690 0.670 0.690 3,132,550 0.690 0.670 0.690 0.680 0.810 4,265,000 0.7345 -4.17%
2024-07-31 0 22 0.720 0.690 0.720 13,378,000 0.720 0.690 0.720 0.600 0.760 20,720,000 0.6457 14.29%
2024-06-28 0 19 0.630 0.630 0.670 1,548,850 0.630 0.630 0.670 0.620 0.750 2,170,000 0.7138 -17.11%
2024-05-31 0 21 0.760 0.730 0.760 1,741,500 0.760 0.730 0.760 0.710 0.790 2,275,000 0.7655 -1.30%
2024-04-30 0 20 0.770 0.710 0.800 2,755,100 0.770 0.710 0.800 0.730 0.840 3,615,000 0.7621 -2.53%
2024-03-28 0 20 0.790 0.660 0.790 1,085,300 0.790 0.660 0.790 0.710 0.820 1,420,000 0.7643 2.60%
2024-02-29 0 19 0.770 0.770 0.800 1,122,000 0.770 0.770 0.800 0.770 0.960 1,380,000 0.8130 -15.38%
2024-01-31 0 22 0.910 - 0.950 1,201,200 0.910 - 0.950 0.810 1.010 1,320,000 0.9100 -9.00%
2023-12-29 0 19 1.000 1.000 1.030 15,196,150 1.000 1.000 1.030 0.980 1.230 13,775,000 1.1032 -13.04%
2023-11-30 0 22 1.150 1.090 1.150 29,225,400 1.150 1.090 1.150 0.860 1.230 29,045,000 1.0062 27.78%
2023-10-31 0 20 0.900 0.890 0.910 23,751,050 0.900 0.890 0.910 0.740 1.000 28,075,000 0.8460 5.88%
2023-09-29 0 19 0.850 0.820 0.850 28,859,400 0.850 0.820 0.850 0.650 1.300 27,420,000 1.0525 18.06%
2023-08-31 0 23 0.720 0.690 0.720 9,098,800 0.720 0.690 0.720 0.540 0.770 14,945,000 0.6088 14.29%
2023-07-31 0 20 0.630 0.630 0.700 936,300 0.630 0.630 0.700 0.550 0.690 1,465,000 0.6391 -1.56%
2023-06-30 0 21 0.640 0.630 0.650 1,872,450 0.640 0.630 0.650 0.500 0.750 3,355,000 0.5581 10.34%
2023-05-31 0 21 0.580 0.550 0.660 2,787,700 0.580 0.550 0.660 0.500 0.690 4,615,000 0.6041 -10.77%
2023-04-28 0 17 0.650 0.550 0.680 6,558,700 0.650 0.550 0.680 0.400 0.770 11,010,000 0.5957 38.30%
2023-03-31 0 23 0.470 0.440 0.490 7,397,625 0.470 0.440 0.490 0.430 0.750 12,715,000 0.5818 -33.80%
2023-02-28 0 20 0.710 0.660 0.720 12,164,450 0.710 0.660 0.720 0.570 0.900 18,580,000 0.6547 -13.41%
2023-01-31 0 18 0.820 0.800 0.850 1,872,600 0.820 0.800 0.850 0.750 1.000 2,235,000 0.8379 -12.77%
2022-12-30 0 20 0.940 0.890 0.940 4,183,600 0.940 0.890 0.940 0.850 1.050 4,350,000 0.9617 -3.09%
2022-11-30 0 22 0.970 0.910 0.970 12,288,750 0.970 0.910 0.970 0.900 1.090 12,680,000 0.9691 -5.83%
2022-10-31 0 20 1.030 0.990 1.030 14,021,050 1.030 0.990 1.030 0.720 1.150 15,405,000 0.9102 25.61%
2022-09-30 0 21 0.820 0.810 0.820 25,490,000 0.820 0.810 0.820 0.800 1.290 24,220,000 1.0524 -38.81%
2022-08-31 6 23 1.340 1.310 1.340 45,461,250 1.340 1.310 1.340 0.820 1.620 37,540,000 1.2110 52.27%
2022-07-29 0 20 0.880 0.850 0.880 6,906,950 0.880 0.850 0.880 0.750 0.880 8,515,000 0.8112 7.32%
2022-06-30 0 21 0.820 0.760 0.840 10,553,200 0.820 0.760 0.840 0.780 0.890 12,750,000 0.8277 -6.82%
2022-05-31 0 20 0.880 0.860 0.880 17,291,850 0.880 0.860 0.880 0.750 0.900 21,565,000 0.8018 10.00%
2022-04-29 0 18 0.800 0.760 0.830 1,361,300 0.800 0.760 0.830 0.710 0.890 1,660,000 0.8201 -4.76%
2022-03-31 0 23 0.840 0.840 0.880 29,219,684 0.840 0.840 0.880 0.710 1.020 36,169,400 0.8079 3.70%
2022-02-28 0 17 0.810 0.770 0.810 8,220,000 0.810 0.770 0.810 0.750 0.940 9,535,000 0.8621 -7.95%
2022-01-31 0 21 0.880 0.840 0.880 74,451,850 0.880 0.840 0.880 0.510 0.930 107,525,000 0.6924 72.55%
2021-12-31 0 22 0.510 0.500 0.530 1,813,200 0.510 0.500 0.530 0.470 0.550 3,470,000 0.5225 -3.77%
2021-11-30 0 22 0.530 0.530 0.550 9,880,050 0.530 0.530 0.550 0.440 0.640 18,595,000 0.5313 -1.85%
2021-10-29 0 18 0.540 0.520 0.540 1,682,550 0.540 0.520 0.540 0.500 0.650 2,970,000 0.5665 -10.00%
2021-09-30 0 21 0.600 0.580 0.610 9,994,550 0.600 0.580 0.610 0.550 0.650 17,415,000 0.5739 1.69%
2021-08-31 0 22 0.590 0.580 0.590 41,007,400 0.590 0.580 0.590 0.495 0.850 60,290,000 0.6802 7.27%
2021-07-30 0 21 0.550 0.540 0.550 81,458,975 0.550 0.540 0.550 0.285 0.750 145,390,000 0.5603 74.60%
2021-06-30 0 21 0.315 0.280 0.315 741,575 0.315 0.280 0.315 0.255 0.350 2,530,000 0.2931 23.53%
2021-05-31 0 20 0.255 0.255 0.265 467,450 0.255 0.255 0.265 0.250 0.295 1,780,000 0.2626 -1.92%
2021-04-30 0 19 0.260 0.246 0.260 136,170 0.260 0.246 0.260 0.240 0.270 530,000 0.2569 0.00%
2021-03-31 0 23 0.260 0.247 0.260 1,128,095 0.260 0.247 0.260 0.226 0.290 4,460,000 0.2529 5.26%
2021-02-26 0 18 0.247 0.220 0.248 3,692,130 0.247 0.220 0.248 0.153 0.300 19,060,000 0.1937 42.77%
2021-01-29 0 20 0.173 0.166 0.178 754,475 0.173 0.166 0.178 0.161 0.191 4,310,000 0.1751 -12.18%
2020-12-31 0 22 0.197 0.165 0.206 224,790 0.197 0.165 0.206 0.163 0.200 1,250,000 0.1798 1.55%
2020-11-30 0 21 0.194 - 0.194 517,340 0.194 - 0.194 0.180 0.195 2,785,000 0.1858 2.11%
2020-10-30 0 18 0.190 - 0.190 59,720 0.190 - 0.190 0.171 0.200 310,000 0.1926 8.57%
2020-09-30 0 22 0.175 0.146 0.200 96,575 0.175 0.146 0.200 0.161 0.200 515,000 0.1875 -12.50%
2020-08-31 0 21 0.200 0.051 0.200 428,280 0.200 0.051 0.200 0.180 0.208 2,345,000 0.1826 5.26%
2020-07-31 0 22 0.190 0.173 0.196 424,165 0.190 0.173 0.196 0.175 0.221 2,210,000 0.1919 -8.21%
2020-06-30 0 21 0.207 0.207 0.249 271,185 0.207 0.207 0.249 0.176 0.220 1,330,000 0.2039 16.29%
2020-05-29 0 20 0.178 0.178 0.205 465,370 0.178 0.178 0.205 0.175 0.345 2,395,000 0.1943 -15.24%
2020-04-29 0 19 0.210 0.173 0.210 168,450 0.210 0.173 0.210 0.190 0.230 785,000 0.2146 10.53%
2020-03-31 0 22 0.190 0.190 0.230 1,612,180 0.190 0.190 0.230 0.151 0.255 8,300,000 0.1942 -23.69%
2020-02-28 0 20 0.249 0.233 0.255 3,642,605 0.249 0.233 0.255 0.229 0.320 13,940,000 0.2613 -15.59%
2020-01-31 0 20 0.295 0.290 0.295 15,220,100 0.295 0.290 0.295 0.280 0.420 42,355,000 0.3593 -19.18%
2019-12-31 0 20 0.365 0.360 0.375 989,075 0.365 0.360 0.375 0.335 0.415 2,650,000 0.3732 -5.19%
2019-11-29 0 21 0.385 0.385 0.390 9,824,750 0.385 0.385 0.390 0.370 0.480 23,900,000 0.4111 -7.23%
2019-10-31 0 21 0.415 0.400 0.415 8,140,275 0.415 0.400 0.415 0.350 0.490 19,520,000 0.4170 3.75%
2019-09-30 0 21 0.400 0.390 0.410 6,996,900 0.400 0.390 0.410 0.350 0.500 16,135,000 0.4336 -16.67%
2019-08-30 0 22 0.480 0.475 0.480 115,321,975 0.480 0.475 0.480 0.480 0.590 224,895,000 0.5128 -3.03%
2019-07-31 0 22 0.495 0.495 0.500 140,563,250 0.495 0.495 0.500 0.440 0.600 273,680,000 0.5136 6.45%
2019-06-28 0 1 0.465 0.460 0.465 33,662,600 0.465 0.460 0.465 0.410 0.495 74,025,000 0.4547

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top