ManpowerGroup Greater China Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02180 | 2019-07-10 |
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 | 5.390 | 5.390 | 5.440 | 3,051,680 | 5.390 | 5.390 | 5.440 | 4.800 | 5.560 | 598,058 | 5.1026 | 8.45% |
| 2025-11-28 | 0 | 20 | 4.970 | 4.930 | 5.060 | 1,746,323 | 4.970 | 4.930 | 5.060 | 4.960 | 5.510 | 333,500 | 5.2364 | -5.15% |
| 2025-10-31 | 0 | 20 | 5.240 | 5.240 | 5.320 | 2,452,835 | 5.240 | 5.240 | 5.320 | 5.060 | 5.420 | 470,750 | 5.2105 | 3.56% |
| 2025-09-30 | 0 | 22 | 5.060 | 5.020 | 5.130 | 10,009,143 | 5.060 | 5.020 | 5.130 | 4.870 | 6.010 | 1,801,881 | 5.5548 | -7.11% |
| 2025-08-29 | 0 | 21 | 6.990 | 6.990 | 7.210 | 8,439,956 | 5.447 | 5.447 | 5.619 | 4.271 | 6.141 | 1,563,241 | 5.3990 | 27.55% |
| 2025-07-31 | 0 | 22 | 5.480 | 5.480 | 5.540 | 3,918,483 | 4.271 | 4.271 | 4.317 | 3.343 | 4.325 | 997,998 | 3.9263 | 27.74% |
| 2025-06-30 | 0 | 21 | 4.290 | 4.250 | 4.300 | 14,733,102 | 3.343 | 3.312 | 3.351 | 3.064 | 3.351 | 4,595,664 | 3.2059 | 7.85% |
| 2025-05-30 | 0 | 20 | 4.270 | 4.270 | 4.360 | 5,839,250 | 3.100 | 3.100 | 3.165 | 3.064 | 3.274 | 1,853,012 | 3.1512 | 0.71% |
| 2025-04-30 | 0 | 19 | 4.240 | 4.240 | 4.320 | 2,884,523 | 3.078 | 3.078 | 3.136 | 3.049 | 3.267 | 916,347 | 3.1478 | -2.08% |
| 2025-03-31 | 0 | 21 | 4.330 | 4.330 | 4.390 | 8,692,319 | 3.143 | 3.143 | 3.187 | 2.875 | 3.332 | 2,808,410 | 3.0951 | 5.61% |
| 2025-02-28 | 0 | 20 | 4.100 | 4.000 | 4.200 | 3,449,569 | 2.977 | 2.904 | 3.049 | 2.933 | 3.049 | 1,157,401 | 2.9804 | 1.23% |
| 2025-01-28 | 0 | 19 | 4.050 | 4.050 | 4.200 | 635,916 | 2.940 | 2.940 | 3.049 | 2.933 | 3.122 | 212,816 | 2.9881 | -7.95% |
| 2024-12-31 | 0 | 20 | 4.400 | 4.050 | 4.500 | 1,388,094 | 3.194 | 2.940 | 3.267 | 2.904 | 3.267 | 454,214 | 3.0560 | 2.56% |
| 2024-11-29 | 0 | 21 | 4.290 | 4.290 | 4.510 | 403,275 | 3.114 | 3.114 | 3.274 | 3.049 | 3.231 | 130,858 | 3.0818 | -4.67% |
| 2024-10-31 | 0 | 21 | 4.500 | 4.250 | 4.630 | 1,745,030 | 3.267 | 3.085 | 3.361 | 3.151 | 3.557 | 510,689 | 3.4170 | -9.46% |
| 2024-09-30 | 0 | 19 | 4.970 | 4.540 | 4.970 | 247,349 | 3.608 | 3.296 | 3.608 | 3.143 | 3.630 | 75,071 | 3.2949 | 10.20% |
| 2024-08-30 | 0 | 22 | 4.510 | 4.500 | 4.800 | 667,138 | 3.274 | 3.267 | 3.485 | 3.274 | 3.623 | 190,639 | 3.4995 | -6.04% |
| 2024-07-31 | 0 | 22 | 4.800 | 4.770 | 4.800 | 11,262,055 | 3.485 | 3.463 | 3.485 | 3.456 | 3.521 | 3,200,846 | 3.5185 | -0.83% |
| 2024-06-28 | 0 | 19 | 4.840 | 4.510 | 5.100 | 1,482,177 | 3.514 | 3.274 | 3.702 | 3.541 | 3.725 | 413,320 | 3.5860 | -5.68% |
| 2024-05-31 | 0 | 21 | 5.460 | 5.250 | 5.460 | 1,079,588 | 3.725 | 3.582 | 3.725 | 3.316 | 3.889 | 301,196 | 3.5843 | 12.35% |
| 2024-04-30 | 0 | 20 | 4.860 | 4.630 | - | 14,547 | 3.316 | 3.159 | - | 3.302 | 3.309 | 4,397 | 3.3084 | -2.80% |
| 2024-03-28 | 0 | 20 | 5.000 | 4.850 | - | 7,667 | 3.411 | 3.309 | - | 3.377 | 3.896 | 2,199 | 3.4874 | -15.97% |
| 2024-02-29 | 0 | 19 | 5.950 | - | - | 12,990 | 4.060 | - | - | 3.753 | 4.060 | 3,298 | 3.9390 | 0.00% |
| 2024-01-31 | 0 | 22 | 5.950 | 3.920 | 5.950 | 2,804,611 | 4.060 | 2.675 | 4.060 | 3.834 | 4.073 | 690,845 | 4.0597 | -0.83% |
| 2023-12-29 | 0 | 19 | 6.000 | 5.100 | 6.320 | 145,900 | 4.094 | 3.480 | 4.312 | 3.684 | 4.094 | 36,275 | 4.0220 | 1.69% |
| 2023-11-30 | 0 | 22 | 5.900 | 5.900 | 6.500 | 19,175 | 4.025 | 4.025 | 4.435 | 4.025 | 4.025 | 4,763 | 4.0255 | 0.00% |
| 2023-10-31 | 0 | 20 | 5.900 | 5.020 | 5.900 | 10,943 | 4.025 | 3.425 | 4.025 | 3.077 | 4.060 | 2,931 | 3.7331 | 18.00% |
| 2023-09-29 | 0 | 19 | 5.000 | 5.000 | - | 424,449 | 3.411 | 3.411 | - | 3.275 | 3.684 | 124,949 | 3.3970 | -10.71% |
| 2023-08-31 | 0 | 23 | 5.600 | 5.170 | 5.600 | 121,282 | 3.821 | 3.527 | 3.821 | 3.541 | 4.776 | 30,046 | 4.0365 | -23.18% |
| 2023-07-31 | 0 | 20 | 7.290 | 6.300 | 7.400 | 48,919 | 4.974 | 4.298 | 5.049 | 4.298 | 4.981 | 10,260 | 4.7681 | 18.92% |
| 2023-06-30 | 0 | 21 | 6.250 | 6.250 | 6.670 | 388,573 | 4.182 | 4.182 | 4.463 | 3.848 | 4.718 | 92,277 | 4.2109 | -12.46% |
| 2023-05-31 | 0 | 21 | 7.140 | 6.910 | 7.180 | 17,960 | 4.778 | 4.624 | 4.805 | 4.751 | 4.845 | 3,736 | 4.8074 | 0.85% |
| 2023-04-28 | 0 | 17 | 7.080 | 6.910 | 7.400 | 15,269,640 | 4.738 | 4.624 | 4.952 | 4.550 | 4.758 | 3,308,898 | 4.6147 | 3.66% |
| 2023-03-31 | 0 | 23 | 6.830 | 6.830 | 7.110 | 457,663 | 4.571 | 4.571 | 4.758 | 4.564 | 4.651 | 99,973 | 4.5779 | 0.15% |
| 2023-02-28 | 0 | 20 | 6.820 | 6.820 | 7.400 | 3,196,602 | 4.564 | 4.564 | 4.952 | 4.417 | 4.811 | 689,649 | 4.6351 | -1.87% |
| 2023-01-31 | 0 | 18 | 6.950 | 6.950 | 7.200 | 7,775,702 | 4.651 | 4.651 | 4.818 | 4.249 | 4.624 | 1,787,788 | 4.3493 | 5.14% |
| 2022-12-30 | 0 | 20 | 6.610 | 6.610 | 7.000 | 4,299,866 | 4.423 | 4.423 | 4.684 | 4.283 | 5.139 | 939,207 | 4.5782 | -14.49% |
| 2022-11-30 | 0 | 22 | 7.730 | 7.000 | 7.730 | 29,860,222 | 5.173 | 4.684 | 5.173 | 4.684 | 5.220 | 5,721,924 | 5.2186 | 5.17% |
| 2022-10-31 | 0 | 20 | 7.350 | 6.860 | 7.350 | 4,032,122 | 4.918 | 4.591 | 4.918 | 5.220 | 5.233 | 910,816 | 4.4269 | -5.77% |
| 2022-09-30 | 0 | 21 | 7.800 | 6.860 | 7.800 | 961,609 | 5.220 | 4.591 | 5.220 | 4.608 | 5.353 | 191,524 | 5.0208 | -0.28% |
| 2022-08-31 | 0 | 23 | 9.610 | 8.460 | 9.610 | 2,249,343 | 5.234 | 4.608 | 5.234 | 5.278 | 5.338 | 451,640 | 4.9804 | -0.93% |
| 2022-07-29 | 0 | 20 | 9.700 | 8.460 | 9.700 | 5,368,123 | 5.283 | 4.608 | 5.283 | 5.044 | 5.283 | 1,032,162 | 5.2009 | 4.19% |
| 2022-06-30 | 0 | 21 | 9.680 | 9.620 | 9.780 | 1,248,110 | 5.071 | 5.040 | 5.123 | 4.762 | 5.186 | 255,792 | 4.8794 | 6.49% |
| 2022-05-31 | 0 | 20 | 9.090 | 9.090 | 9.110 | 7,575,410 | 4.762 | 4.762 | 4.772 | 4.626 | 4.767 | 1,598,702 | 4.7385 | 2.13% |
| 2022-04-29 | 0 | 18 | 8.900 | 8.890 | 8.900 | 25,641,820 | 4.662 | 4.657 | 4.662 | 4.531 | 4.793 | 5,623,615 | 4.5597 | 3.37% |
| 2022-03-31 | 0 | 23 | 8.610 | 8.010 | 8.610 | 79,397,385 | 4.510 | 4.196 | 4.510 | 4.201 | 4.846 | 16,713,360 | 4.7505 | -7.42% |
| 2022-02-28 | 0 | 17 | 9.300 | 8.600 | 9.300 | 6,975 | 4.872 | 4.505 | 4.872 | 4.872 | 4.872 | 1,432 | 4.8719 | 4.73% |
| 2022-01-31 | 0 | 21 | 8.880 | 8.880 | 9.090 | 7,769,116 | 4.652 | 4.652 | 4.762 | 4.500 | 4.872 | 1,635,903 | 4.7491 | -1.11% |
| 2021-12-31 | 0 | 22 | 8.980 | 8.980 | 9.150 | 6,394,299 | 4.704 | 4.704 | 4.793 | 4.537 | 4.793 | 1,355,222 | 4.7183 | -1.32% |
| 2021-11-30 | 0 | 22 | 9.100 | 9.000 | 9.100 | 885,694 | 4.767 | 4.715 | 4.767 | 4.542 | 5.055 | 186,318 | 4.7537 | -1.09% |
| 2021-10-29 | 0 | 18 | 9.200 | 9.200 | 9.350 | 3,348,104 | 4.820 | 4.820 | 4.898 | 4.662 | 5.181 | 696,748 | 4.8053 | 0.00% |
| 2021-09-30 | 0 | 21 | 9.200 | 9.200 | 9.330 | 4,575,757 | 4.820 | 4.820 | 4.888 | 4.715 | 5.029 | 959,221 | 4.7703 | 1.32% |
| 2021-08-31 | 0 | 22 | 9.080 | 7.100 | 9.100 | 11,838,946 | 4.757 | 3.719 | 4.767 | 4.500 | 4.872 | 2,507,338 | 4.7217 | -2.37% |
| 2021-07-30 | 0 | 21 | 9.300 | 8.860 | 9.400 | 29,660,712 | 4.872 | 4.641 | 4.924 | 4.600 | 4.998 | 6,076,978 | 4.8808 | 2.42% |
| 2021-06-30 | 0 | 21 | 9.400 | 9.300 | 9.400 | 15,414,321 | 4.757 | 4.706 | 4.757 | 4.554 | 4.863 | 3,267,083 | 4.7181 | 2.17% |
| 2021-05-31 | 0 | 20 | 9.200 | 9.120 | 9.300 | 18,479,827 | 4.655 | 4.615 | 4.706 | 4.509 | 4.883 | 3,908,351 | 4.7283 | -6.98% |
| 2021-04-30 | 0 | 19 | 9.890 | 9.600 | 9.890 | 3,257,142 | 5.005 | 4.858 | 5.005 | 4.833 | 5.212 | 655,595 | 4.9682 | 0.10% |
| 2021-03-31 | 0 | 23 | 9.880 | 9.600 | 9.880 | 7,912,211 | 5.000 | 4.858 | 5.000 | 4.853 | 5.769 | 1,510,774 | 5.2372 | -12.10% |
| 2021-02-26 | 0 | 18 | 11.24 | 10.70 | 11.40 | 1,256,465 | 5.688 | 5.415 | 5.769 | 5.475 | 6.275 | 212,439 | 5.9145 | 0.90% |
| 2021-01-29 | 0 | 20 | 11.14 | 11.14 | 11.32 | 2,191,315 | 5.637 | 5.637 | 5.728 | 4.959 | 6.477 | 395,729 | 5.5374 | -13.64% |
| 2020-12-31 | 0 | 22 | 12.90 | 12.08 | 12.90 | 10,085,290 | 6.528 | 6.113 | 6.528 | 5.566 | 6.882 | 1,635,777 | 6.1654 | 10.63% |
| 2020-11-30 | 0 | 21 | 11.66 | 11.66 | 11.68 | 55,563,685 | 5.900 | 5.900 | 5.910 | 5.202 | 7.074 | 9,466,854 | 5.8693 | -15.26% |
| 2020-10-30 | 0 | 18 | 13.76 | 12.80 | 13.78 | 4,478,535 | 6.963 | 6.477 | 6.973 | 5.678 | 7.277 | 645,714 | 6.9358 | -0.86% |
| 2020-09-30 | 0 | 22 | 13.88 | 13.00 | 13.88 | 10,357,167 | 7.024 | 6.578 | 7.024 | 6.315 | 7.418 | 1,503,709 | 6.8877 | 6.12% |
| 2020-08-31 | 0 | 21 | 13.08 | 12.80 | 13.10 | 43,270,380 | 6.619 | 6.477 | 6.629 | 4.686 | 6.680 | 7,850,839 | 5.5116 | 8.28% |
| 2020-07-31 | 0 | 22 | 12.08 | 12.02 | 12.06 | 57,700,086 | 6.113 | 6.082 | 6.103 | 4.883 | 6.305 | 10,966,768 | 5.2614 | 27.29% |
| 2020-06-30 | 0 | 21 | 9.760 | 9.760 | 9.890 | 42,255,958 | 4.802 | 4.802 | 4.866 | 4.532 | 5.412 | 8,476,109 | 4.9853 | 6.78% |
| 2020-05-29 | 0 | 20 | 9.140 | 9.070 | 9.160 | 42,606,672 | 4.497 | 4.463 | 4.507 | 3.862 | 4.625 | 10,002,439 | 4.2596 | 8.81% |
| 2020-04-29 | 0 | 19 | 8.400 | 8.090 | 8.400 | 35,243,242 | 4.133 | 3.981 | 4.133 | 3.926 | 4.477 | 8,506,087 | 4.1433 | -2.89% |
| 2020-03-31 | 0 | 22 | 8.650 | 8.530 | 8.650 | 150,819,316 | 4.256 | 4.197 | 4.256 | 3.872 | 6.396 | 29,597,281 | 5.0957 | -28.04% |
| 2020-02-28 | 0 | 20 | 12.02 | 11.90 | 12.02 | 198,118,541 | 5.914 | 5.855 | 5.914 | 4.600 | 6.554 | 33,623,966 | 5.8922 | 26.26% |
| 2020-01-31 | 0 | 20 | 9.520 | 9.520 | 9.550 | 67,221,129 | 4.684 | 4.684 | 4.699 | 4.477 | 5.019 | 14,217,121 | 4.7282 | -1.86% |
| 2019-12-31 | 0 | 20 | 9.700 | 9.680 | 9.710 | 16,636,923 | 4.773 | 4.763 | 4.778 | 4.251 | 4.822 | 3,664,411 | 4.5401 | 12.66% |
| 2019-11-29 | 0 | 21 | 8.610 | 8.550 | 8.620 | 14,821,456 | 4.236 | 4.207 | 4.241 | 3.966 | 4.812 | 3,485,560 | 4.2522 | -2.05% |
| 2019-10-31 | 0 | 21 | 8.790 | 8.790 | 8.810 | 33,692,350 | 4.325 | 4.325 | 4.335 | 4.231 | 5.422 | 7,101,193 | 4.7446 | -19.80% |
| 2019-09-30 | 0 | 21 | 10.96 | 10.12 | 10.96 | 55,161,445 | 5.393 | 4.979 | 5.393 | 4.679 | 5.422 | 10,937,341 | 5.0434 | 5.59% |
| 2019-08-30 | 0 | 22 | 10.38 | 10.34 | 10.38 | 109,077,592 | 5.107 | 5.088 | 5.107 | 4.915 | 6.239 | 19,468,325 | 5.6028 | -16.96% |
| 2019-07-31 | 0 | 16 | 12.50 | 12.48 | 12.50 | 648,309,896 | 6.150 | 6.141 | 6.150 | 4.512 | 6.328 | 125,480,662 | 5.1666 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy