Khoon Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00924  2019-07-05    
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 0.123 0.123 0.144 416,264 0.123 0.123 0.144 0.087 0.158 3,312,000 0.1257 41.38%
2025-11-28 0 20 0.087 0.067 0.109 119,312 0.087 0.067 0.109 0.070 0.112 1,376,000 0.0867 -22.32%
2025-10-31 0 20 0.112 0.103 0.123 1,027,792 0.112 0.103 0.123 0.101 0.305 5,720,000 0.1797 -63.28%
2025-09-30 0 22 0.305 0.270 0.310 2,072,160 0.305 0.270 0.310 0.247 0.355 6,784,000 0.3054 -4.69%
2025-08-29 0 21 0.320 0.300 0.350 1,292,400 0.320 0.300 0.350 0.275 0.410 4,040,000 0.3199 -24.71%
2025-07-31 0 22 0.425 0.395 0.425 402,600 0.425 0.395 0.425 0.380 0.435 968,000 0.4159 -1.16%
2025-06-30 0 21 0.430 0.300 0.435 135,880 0.430 0.300 0.435 0.400 0.450 296,000 0.4591 -4.44%
2025-05-30 0 20 0.450 0.420 0.450 3,566,360 0.450 0.420 0.450 0.400 0.480 7,808,000 0.4568 -8.16%
2025-04-30 0 19 0.490 0.440 0.500 544,160 0.490 0.440 0.500 0.410 0.495 1,240,000 0.4388 7.69%
2025-03-31 0 21 0.455 0.455 0.470 90,680 0.455 0.455 0.470 0.450 0.450 200,000 0.4534 1.11%
2025-02-28 0 20 0.450 0.450 0.495 99,920 0.450 0.450 0.495 0.450 0.490 216,000 0.4626 -8.16%
2025-01-28 0 19 0.490 0.490 0.530 1,350,200 0.490 0.490 0.530 0.460 0.540 2,704,000 0.4993 -3.92%
2024-12-31 0 20 0.510 0.500 0.650 7,108,240 0.510 0.500 0.650 0.400 0.660 14,384,000 0.4942 20.00%
2024-11-29 0 21 0.425 0.420 0.450 6,957,640 0.425 0.420 0.450 0.400 0.530 14,800,000 0.4701 -1.16%
2024-10-31 0 21 0.430 0.395 0.450 289,560 0.430 0.395 0.450 0.410 0.520 624,000 0.4640 -18.87%
2024-09-30 0 19 0.530 0.450 0.530 323,240 0.530 0.450 0.530 0.430 0.580 720,000 0.4489 21.84%
2024-08-30 0 22 0.435 0.435 0.550 2,611,840 0.435 0.435 0.550 0.435 0.520 5,392,000 0.4844 -12.12%
2024-07-31 0 22 0.495 0.495 0.510 7,787,880 0.495 0.495 0.510 0.480 0.760 13,680,000 0.5693 -38.13%
2024-06-28 0 19 0.800 0.730 0.810 11,512,800 0.800 0.730 0.810 0.530 1.250 12,432,000 0.9261 -14.89%
2024-05-31 0 21 0.940 0.680 0.930 6,072,400 0.940 0.680 0.930 0.430 1.150 8,976,000 0.6765 34.29%
2024-04-30 0 20 0.700 0.540 0.700 2,317,800 0.700 0.540 0.700 0.415 0.940 3,528,000 0.6570 45.83%
2024-03-28 0 20 0.480 0.435 0.500 56,760 0.480 0.435 0.500 0.440 0.510 120,000 0.4730 -4.00%
2024-02-29 0 19 0.500 0.440 0.520 96,160 0.500 0.440 0.520 0.490 0.590 184,000 0.5226 -13.79%
2024-01-31 0 22 0.580 0.540 0.580 3,263,280 0.580 0.540 0.580 0.530 0.650 5,472,000 0.5964 0.00%
2023-12-29 0 19 0.580 0.470 0.590 30,400 0.580 0.470 0.590 0.500 0.580 56,000 0.5429 -1.69%
2023-11-30 0 22 0.590 0.530 0.600 101,760 0.590 0.530 0.600 0.590 0.680 160,000 0.6360 -3.28%
2023-10-31 0 20 0.610 0.580 0.610 273,600 0.610 0.580 0.610 0.550 0.750 432,000 0.6333 5.17%
2023-09-29 0 19 0.580 0.485 0.680 2,503,200 0.580 0.485 0.680 0.580 0.710 3,904,000 0.6412 -18.31%
2023-08-31 0 23 0.710 0.660 0.710 136,400 0.710 0.660 0.710 0.610 0.740 200,000 0.6820 1.43%
2023-07-31 0 20 0.700 0.690 0.740 1,080,080 0.700 0.690 0.740 0.690 0.850 1,344,000 0.8036 -15.66%
2023-06-30 0 21 0.830 0.740 0.870 1,469,440 0.830 0.740 0.870 0.660 0.850 1,896,000 0.7750 3.75%
2023-05-31 0 21 0.800 0.710 0.820 241,120 0.800 0.710 0.820 0.630 0.830 336,000 0.7176 26.98%
2023-04-28 0 17 0.630 0.620 0.700 526,160 0.630 0.620 0.700 0.630 0.740 776,000 0.6780 -7.35%
2023-03-31 0 23 0.680 0.620 0.690 858,320 0.680 0.620 0.690 0.450 0.700 1,480,000 0.5799 23.64%
2023-02-28 0 20 0.550 0.490 0.600 425,680 0.550 0.490 0.600 0.490 0.600 768,000 0.5543 -5.17%
2023-01-31 0 18 0.580 0.580 0.650 1,400,200 0.580 0.580 0.650 0.375 0.650 2,832,000 0.4944 34.88%
2022-12-30 5 20 0.430 0.430 0.550 962,480 0.430 0.430 0.550 0.430 0.500 2,008,000 0.4793 -10.42%
2022-11-30 0 22 0.480 0.400 0.495 462,760 0.480 0.400 0.495 0.335 0.495 1,144,000 0.4045 10.34%
2022-10-31 0 20 0.435 0.380 0.480 1,317,200 0.435 0.380 0.480 0.350 0.590 2,784,000 0.4731 24.29%
2022-09-30 0 21 0.350 0.330 0.380 134,040 0.350 0.330 0.380 0.350 0.375 376,000 0.3565 -6.67%
2022-08-31 0 23 0.375 0.365 0.425 201,760 0.375 0.365 0.425 0.350 0.395 552,000 0.3655 -3.85%
2022-07-29 1 20 0.390 0.370 0.390 1,061,040 0.390 0.370 0.390 0.320 0.620 2,568,000 0.4132 21.87%
2022-06-30 0 21 0.320 0.320 0.345 543,720 0.320 0.320 0.345 0.315 0.350 1,632,000 0.3332 -1.54%
2022-05-31 0 20 0.325 0.320 0.350 3,186,320 0.325 0.320 0.350 0.290 0.400 9,992,000 0.3189 -18.75%
2022-04-29 0 18 0.400 0.400 0.410 1,583,800 0.400 0.400 0.410 0.400 0.475 3,808,000 0.4159 -11.11%
2022-03-31 0 23 0.450 0.400 0.450 6,668,120 0.450 0.400 0.450 0.435 0.610 11,368,000 0.5866 -22.41%
2022-02-28 0 17 0.580 0.550 0.620 272,800 0.580 0.550 0.620 0.570 0.620 456,000 0.5982 -13.43%
2022-01-31 0 21 0.670 0.600 0.690 2,628,160 0.670 0.600 0.690 0.560 0.770 4,264,000 0.6164 3.08%
2021-12-31 0 22 0.650 0.650 0.750 1,855,440 0.650 0.650 0.750 0.540 0.900 3,008,000 0.6168 1.56%
2021-11-30 0 22 0.640 0.570 0.680 1,829,600 0.640 0.570 0.680 0.560 0.750 2,864,000 0.6388 -1.54%
2021-10-29 0 18 0.650 0.590 0.730 210,400 0.650 0.590 0.730 0.520 0.800 336,000 0.6262 27.45%
2021-09-30 0 21 0.510 0.510 0.600 891,080 0.510 0.510 0.600 0.480 0.790 1,512,000 0.5893 -36.25%
2021-08-31 0 22 0.800 0.740 0.810 21,870,640 0.800 0.740 0.810 0.435 0.910 38,472,000 0.5685 77.78%
2021-07-30 0 21 0.450 0.450 0.520 452,360 0.450 0.450 0.520 0.405 0.520 1,000,000 0.4524 11.11%
2021-06-30 0 21 0.405 0.410 0.435 219,880 0.405 0.410 0.435 0.400 0.450 536,000 0.4102 -6.90%
2021-05-31 0 20 0.435 0.440 0.520 560,320 0.435 0.440 0.520 0.410 0.495 1,272,000 0.4405 -1.14%
2021-04-30 0 19 0.440 0.425 0.470 821,400 0.440 0.425 0.470 0.400 0.510 1,784,000 0.4604 4.76%
2021-03-31 0 23 0.420 0.400 0.485 1,052,360 0.420 0.400 0.485 0.405 0.480 2,296,000 0.4583 -3.45%
2021-02-26 0 18 0.435 0.385 0.435 1,556,280 0.435 0.385 0.435 0.395 0.495 3,616,000 0.4304 2.35%
2021-01-29 0 20 0.425 0.380 0.425 437,880 0.425 0.380 0.425 0.360 0.440 1,128,000 0.3882 -3.41%
2020-12-31 0 22 0.440 0.410 0.440 891,320 0.440 0.410 0.440 0.390 0.490 2,056,000 0.4335 4.76%
2020-11-30 0 21 0.420 0.390 0.425 627,160 0.420 0.390 0.425 0.395 0.465 1,472,000 0.4261 -5.62%
2020-10-30 0 18 0.445 0.430 0.480 832,840 0.445 0.430 0.480 0.385 0.510 1,896,000 0.4393 3.49%
2020-09-30 0 22 0.430 0.390 0.480 4,174,840 0.430 0.390 0.480 0.375 0.550 9,400,000 0.4441 -3.37%
2020-08-31 0 21 0.445 0.415 0.475 2,479,000 0.445 0.415 0.475 0.410 0.540 5,432,000 0.4564 -7.29%
2020-07-31 0 22 0.480 0.455 0.485 2,819,640 0.480 0.455 0.485 0.350 0.550 6,592,000 0.4277 18.52%
2020-06-30 0 21 0.405 0.390 0.410 1,672,400 0.405 0.390 0.410 0.360 0.445 4,080,000 0.4099 -4.71%
2020-05-29 0 20 0.425 0.405 0.425 974,840 0.425 0.405 0.425 0.400 0.450 2,312,000 0.4216 2.41%
2020-04-29 0 19 0.415 0.400 0.415 447,320 0.415 0.400 0.415 0.385 0.445 1,120,000 0.3994 0.00%
2020-03-31 0 22 0.415 0.390 0.420 57,544,400 0.415 0.390 0.420 0.355 0.455 211,320,000 0.2723 -3.49%
2020-02-28 0 20 0.430 0.395 0.430 1,155,520 0.430 0.395 0.430 0.370 0.490 2,784,000 0.4151 0.00%
2020-01-31 0 20 0.430 0.390 0.435 451,080 0.430 0.390 0.435 0.410 0.550 936,000 0.4819 -18.87%
2019-12-31 0 20 0.530 0.540 0.590 1,445,880 0.530 0.540 0.590 0.490 0.540 2,840,000 0.5091 1.92%
2019-11-29 0 21 0.520 0.500 0.520 2,379,120 0.520 0.500 0.520 0.490 0.690 4,232,000 0.5622 0.00%
2019-10-31 0 21 0.520 0.510 0.540 2,473,560 0.520 0.510 0.540 0.470 0.790 4,704,000 0.5258 -11.86%
2019-09-30 0 21 0.590 0.580 0.590 4,988,080 0.590 0.580 0.590 0.560 0.710 8,024,000 0.6216 -11.94%
2019-08-30 0 22 0.670 0.660 0.670 19,602,160 0.670 0.660 0.670 0.530 0.930 27,344,000 0.7169 -23.86%
2019-07-31 0 19 0.880 0.880 0.890 269,862,760 0.880 0.880 0.890 0.660 1.250 302,088,000 0.8933

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top