World Super Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08612  2019-07-12    
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 0.110 0.105 0.112 437,730 0.110 0.105 0.112 0.097 0.110 4,232,000 0.1034 4.76%
2025-11-28 0 20 0.105 0.101 0.108 387,748 0.105 0.101 0.108 0.097 0.113 3,736,000 0.1038 2.94%
2025-10-31 0 20 0.102 0.100 0.105 1,408,685 0.102 0.100 0.105 0.078 0.120 13,496,000 0.1044 24.39%
2025-09-30 0 22 0.082 0.080 0.085 729,510 0.082 0.080 0.085 0.078 0.124 8,449,000 0.0863 -31.09%
2025-08-29 0 21 0.119 0.107 0.119 469,995 0.119 0.107 0.119 0.081 0.124 4,621,000 0.1017 29.35%
2025-07-31 0 22 0.092 0.091 0.108 224,353 0.092 0.091 0.108 0.070 0.116 2,335,000 0.0961 8.24%
2025-06-30 1 21 0.085 0.085 0.092 501,043 0.085 0.085 0.092 0.083 0.150 4,436,000 0.1129 -15.00%
2025-05-30 20 20 - - - 0 0.100 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.100 - - - - 0 - 0.00%
2025-03-31 0 21 0.100 0.100 0.109 16,105,372 0.100 0.100 0.109 0.093 0.420 88,328,000 0.1823 -5.66%
2025-02-28 0 20 0.106 0.106 0.124 66,819 0.106 0.106 0.124 0.103 0.128 573,000 0.1166 -22.63%
2025-01-28 0 19 0.137 - 0.139 132,580 0.137 - 0.139 0.103 0.137 1,141,000 0.1162 14.17%
2024-12-31 0 20 0.120 0.106 0.120 544,414 0.120 0.106 0.120 0.103 0.150 4,356,000 0.1250 -20.00%
2024-11-29 0 21 0.150 0.115 0.150 257,607 0.150 0.115 0.150 0.102 0.170 1,725,000 0.1493 -6.25%
2024-10-31 0 21 0.016 0.015 0.016 1,797,430 0.160 0.150 0.160 0.130 0.310 8,699,000 0.2066 -15.79%
2024-09-30 0 19 0.019 0.017 0.019 1,994,810 0.190 0.170 0.190 0.140 0.210 11,860,000 0.1682 26.67%
2024-08-30 0 22 0.015 0.014 0.016 259,490 0.150 0.140 0.160 0.140 0.210 1,625,000 0.1597 -11.76%
2024-07-31 0 22 0.017 0.016 0.017 528,120 0.170 0.160 0.170 0.150 0.230 2,708,000 0.1950 -22.73%
2024-06-28 0 19 0.022 0.022 0.023 378,750 0.220 0.220 0.230 0.200 0.260 1,663,000 0.2278 -12.00%
2024-05-31 0 21 0.025 0.023 0.026 804,070 0.250 0.230 0.260 0.200 0.270 3,483,000 0.2309 8.70%
2024-04-30 0 20 0.023 0.022 0.024 2,379,680 0.230 0.220 0.240 0.210 0.290 9,616,000 0.2475 0.00%
2024-03-28 0 20 0.023 0.023 0.024 795,190 0.230 0.230 0.240 0.210 0.280 3,278,000 0.2426 -8.00%
2024-02-29 0 19 0.025 0.025 0.026 796,610 0.250 0.250 0.260 0.240 0.330 3,005,000 0.2651 -19.35%
2024-01-31 0 22 0.031 0.030 0.031 4,771,700 0.310 0.300 0.310 0.240 0.410 13,741,000 0.3473 19.23%
2023-12-29 0 19 0.026 0.025 0.027 911,150 0.260 0.250 0.270 0.260 0.320 3,086,000 0.2953 -21.21%
2023-11-30 0 22 0.033 0.031 0.033 1,493,740 0.330 0.310 0.330 0.260 0.370 4,677,000 0.3194 13.79%
2023-10-31 0 20 0.029 0.027 0.029 1,615,730 0.290 0.270 0.290 0.250 0.360 5,193,000 0.3111 3.57%
2023-09-29 0 19 0.028 0.028 0.029 19,731,130 0.280 0.280 0.290 0.250 0.510 52,762,000 0.3740 -40.43%
2023-08-31 0 23 0.047 0.046 0.047 217,142,302 0.470 0.460 0.470 0.450 2.600 151,580,000 1.4325 -61.16%
2023-07-31 0 20 0.121 0.121 0.123 20,173,270 1.210 1.210 1.230 0.920 1.940 14,155,000 1.4252 -30.46%
2023-06-30 0 21 0.174 0.173 0.174 73,837,727 1.740 1.730 1.740 0.950 2.300 49,747,300 1.4843 58.18%
2023-05-31 0 21 0.110 0.110 0.114 40,527,200 1.100 1.100 1.140 1.060 1.410 33,632,000 1.2050 -5.17%
2023-04-28 0 17 0.116 0.115 0.117 57,234,560 1.160 1.150 1.170 1.040 1.300 50,222,000 1.1396 11.54%
2023-03-31 0 23 0.104 0.090 0.104 4,543,140 1.040 0.900 1.040 0.840 1.150 4,634,000 0.9804 0.97%
2023-02-28 0 20 0.103 0.097 0.104 1,156,250 1.030 0.970 1.040 0.940 1.200 1,078,000 1.0726 -1.90%
2023-01-31 0 18 0.105 0.093 0.105 13,693,490 1.050 0.930 1.050 0.710 1.180 13,765,000 0.9948 45.83%
2022-12-30 0 20 0.072 0.067 0.072 1,687,210 0.720 0.670 0.720 0.630 0.780 2,320,000 0.7272 -1.37%
2022-11-30 0 22 0.073 0.069 0.073 1,641,740 0.730 0.690 0.730 0.630 0.780 2,315,000 0.7092 2.82%
2022-10-31 0 20 0.071 0.062 0.071 484,160 0.710 0.620 0.710 0.600 0.860 670,000 0.7226 -20.22%
2022-09-30 0 21 0.089 0.084 0.089 613,450 0.890 0.840 0.890 0.830 0.950 700,000 0.8764 3.49%
2022-08-31 0 23 0.086 0.086 0.089 4,016,010 0.860 0.860 0.890 0.800 1.000 4,235,000 0.9483 -14.00%
2022-07-29 0 20 0.100 0.095 0.100 8,499,010 1.000 0.950 1.000 0.930 1.050 8,638,000 0.9839 -2.91%
2022-06-30 0 21 0.103 0.100 0.103 7,308,100 1.030 1.000 1.030 0.920 1.070 7,168,000 1.0195 0.98%
2022-05-31 0 20 0.102 0.098 0.102 13,542,020 1.020 0.980 1.020 0.850 1.250 12,703,000 1.0660 3.03%
2022-04-29 0 18 0.099 0.085 0.099 14,557,590 0.990 0.850 0.990 0.750 1.080 15,826,000 0.9199 4.21%
2022-03-31 0 23 0.095 0.089 0.099 15,210,000 0.950 0.890 0.990 0.860 1.350 15,335,000 0.9918 -11.21%
2022-02-28 0 17 0.107 0.107 0.114 10,748,830 1.070 1.070 1.140 0.900 1.230 9,624,000 1.1169 15.05%
2022-01-31 0 21 0.093 0.089 0.093 18,936,140 0.930 0.890 0.930 0.660 1.250 20,665,000 0.9163 -5.10%
2021-12-31 2 22 0.098 0.093 0.099 419,429,390 0.980 0.930 0.990 0.670 6.400 146,203,000 2.8688 -46.74%
2021-11-30 0 22 0.184 0.177 0.184 3,545,060 1.840 1.770 1.840 1.690 2.100 1,895,000 1.8707 -7.07%
2021-10-29 0 18 0.198 0.189 0.198 48,037,620 1.980 1.890 1.980 1.790 2.490 23,501,000 2.0441 -1.00%
2021-09-30 0 21 0.200 0.188 0.201 26,424,550 2.000 1.880 2.010 1.670 2.320 13,182,000 2.0046 -11.89%
2021-08-31 0 22 0.227 0.221 0.228 49,654,190 2.270 2.210 2.280 2.200 3.300 19,049,000 2.6067 -9.20%
2021-07-30 0 21 0.250 0.247 0.255 39,381,020 2.500 2.470 2.550 2.110 3.800 15,055,000 2.6158 -32.43%
2021-06-30 0 21 0.370 0.370 0.380 48,933,100 3.700 3.700 3.800 2.750 4.000 14,484,000 3.3784 21.31%
2021-05-31 0 20 0.305 0.305 0.320 39,856,590 3.050 3.050 3.200 1.860 3.350 17,281,000 2.3064 59.69%
2021-04-30 0 19 0.191 0.191 0.194 28,708,420 1.910 1.910 1.940 1.690 2.130 15,112,000 1.8997 8.52%
2021-03-31 0 23 0.176 0.176 0.184 41,137,655 1.760 1.760 1.840 1.360 2.150 24,803,000 1.6586 26.62%
2021-02-26 0 18 0.139 0.130 0.139 131,099,070 1.390 1.300 1.390 0.510 1.840 101,091,000 1.2968 167.31%
2021-01-29 0 20 0.052 0.052 0.054 3,110,150 0.520 0.520 0.540 0.510 0.610 5,598,000 0.5556 -11.86%
2020-12-31 0 22 0.059 0.056 0.060 2,534,420 0.590 0.560 0.600 0.550 0.660 4,191,000 0.6047 -1.67%
2020-11-30 0 21 0.060 0.058 0.060 11,748,680 0.600 0.580 0.600 0.510 0.780 17,427,000 0.6742 -18.92%
2020-10-30 0 18 0.074 0.071 0.074 12,547,790 0.740 0.710 0.740 0.690 0.930 16,399,000 0.7652 1.37%
2020-09-30 0 22 0.073 0.072 0.074 28,774,910 0.730 0.720 0.740 0.690 0.800 38,411,000 0.7491 -7.59%
2020-08-31 0 21 0.079 0.077 0.080 10,020,800 0.790 0.770 0.800 0.650 0.880 13,760,000 0.7283 9.72%
2020-07-31 0 22 0.072 0.071 0.075 14,229,840 0.720 0.710 0.750 0.600 0.970 18,775,000 0.7579 12.50%
2020-06-30 0 21 0.064 0.064 0.065 14,346,360 0.640 0.640 0.650 0.580 0.840 20,411,000 0.7029 -20.00%
2020-05-29 0 20 0.080 0.080 0.081 250,283,010 0.800 0.800 0.810 0.780 12.80 105,791,000 2.3658 -92.08%
2020-04-29 0 19 1.010 1.010 1.100 8,188,600 10.10 10.10 11.00 9.200 13.00 798,000 10.261 -20.47%
2020-03-31 0 22 1.270 1.190 1.300 11,631,000 12.70 11.90 13.00 10.50 13.90 956,000 12.166 4.96%
2020-02-28 0 20 1.210 1.150 1.210 34,734,200 12.10 11.50 12.10 7.500 13.70 3,120,000 11.133 42.35%
2020-01-31 0 20 0.850 0.730 0.850 4,612,000 8.500 7.300 8.500 8.000 9.000 552,000 8.3551 -3.41%
2019-12-31 0 20 0.880 0.850 0.890 20,827,550 8.800 8.500 8.900 4.250 9.900 2,963,000 7.0292 79.59%
2019-11-29 0 21 0.490 0.435 0.490 4,826,250 4.900 4.350 4.900 4.250 6.000 939,000 5.1398 -12.50%
2019-10-31 0 21 0.560 0.550 0.570 6,059,500 5.600 5.500 5.700 5.400 6.500 1,013,000 5.9817 -6.67%
2019-09-30 0 21 0.600 0.600 0.620 4,204,600 6.000 6.000 6.200 6.000 7.000 630,000 6.6740 -11.76%
2019-08-30 0 22 0.680 0.660 0.680 15,424,400 6.800 6.600 6.800 5.200 7.400 2,370,000 6.5082 -1.45%
2019-07-31 0 14 0.690 0.680 0.720 184,160,000 6.900 6.800 7.200 6.100 10.30 24,254,000 7.5930

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top