China Wacan Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01920  2019-08-16    
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 0.400 0.395 0.415 8,880,705 0.400 0.395 0.415 0.380 0.450 21,770,000 0.4079 -3.61%
2025-11-28 0 20 0.415 0.415 0.420 10,062,650 0.415 0.415 0.420 0.375 0.550 23,786,000 0.4230 3.75%
2025-10-31 0 20 0.400 0.400 0.405 6,462,240 0.400 0.400 0.405 0.355 0.445 16,271,000 0.3972 -5.88%
2025-09-30 0 22 0.425 0.420 0.430 7,356,285 0.425 0.420 0.430 0.415 0.490 16,819,000 0.4374 -3.41%
2025-08-29 0 21 0.440 0.440 0.445 45,182,830 0.440 0.440 0.445 0.430 0.730 83,956,000 0.5382 -13.73%
2025-07-31 0 22 0.510 0.510 0.520 69,974,395 0.510 0.510 0.520 0.300 0.540 197,054,000 0.3551 27.50%
2025-06-30 0 21 0.400 0.400 0.410 27,750,098 0.400 0.400 0.410 0.280 0.560 67,491,000 0.4112 33.33%
2025-05-30 0 20 0.300 0.300 0.305 16,260,085 0.300 0.300 0.305 0.290 0.600 43,706,000 0.3720 -48.28%
2025-04-30 0 19 0.580 0.580 0.590 10,222,810 0.580 0.580 0.590 0.355 0.650 22,125,200 0.4620 9.43%
2025-03-31 0 21 0.530 0.530 0.550 3,759,620 0.530 0.530 0.550 0.500 0.780 5,899,000 0.6373 -32.91%
2025-02-28 0 20 0.790 0.730 0.790 2,753,359 0.790 0.730 0.790 0.690 0.850 3,549,620 0.7757 -7.06%
2025-01-28 6 19 0.850 0.790 0.860 5,148,750 0.850 0.790 0.860 0.690 1.450 5,530,000 0.9311 -2.30%
2024-12-31 0 20 0.870 0.790 0.880 10,350,010 0.870 0.790 0.880 0.420 1.030 13,286,000 0.7790 81.25%
2024-11-29 0 21 0.480 0.460 0.480 9,533,740 0.480 0.460 0.480 0.460 1.000 13,225,000 0.7209 -46.07%
2024-10-31 0 21 0.890 0.860 0.920 7,252,170 0.890 0.860 0.920 0.800 0.990 7,861,000 0.9226 -6.32%
2024-09-30 0 19 0.950 0.950 1.000 27,655,691 0.950 0.950 1.000 0.285 1.330 29,993,600 0.9221 179.41%
2024-08-30 0 22 0.340 0.285 0.345 232,295 0.340 0.285 0.345 0.280 0.345 768,000 0.3025 0.00%
2024-07-31 0 22 0.340 - 0.340 760,620 0.340 - 0.340 0.250 0.385 2,591,000 0.2936 13.33%
2024-06-28 0 19 0.300 0.255 0.305 52,450 0.300 0.255 0.305 0.280 0.315 178,000 0.2947 -1.64%
2024-05-31 0 21 0.305 0.275 0.305 206,033 0.305 0.275 0.305 0.275 0.345 679,000 0.3034 -10.29%
2024-04-30 0 20 0.340 0.305 0.325 1,059,650 0.340 0.305 0.325 0.275 0.425 2,651,000 0.3997 4.62%
2024-03-28 0 20 0.325 0.325 0.350 259,015 0.325 0.325 0.350 0.315 0.530 632,000 0.4098 -38.68%
2024-02-29 0 19 0.530 0.475 0.550 1,799,150 0.530 0.475 0.550 0.455 0.610 3,367,000 0.5343 -11.67%
2024-01-31 0 22 0.600 - 0.600 1,548,610 0.600 - 0.600 0.470 0.680 2,488,000 0.6224 0.00%
2023-12-29 0 19 0.600 0.570 0.600 170,200 0.600 0.570 0.600 0.560 0.630 289,000 0.5889 -6.25%
2023-11-30 0 22 0.640 0.610 0.660 1,865,640 0.640 0.610 0.660 0.600 0.830 2,537,000 0.7354 -3.03%
2023-10-31 0 20 0.660 0.600 0.660 1,027,190 0.660 0.600 0.660 0.590 0.900 1,621,000 0.6337 10.00%
2023-09-29 0 19 0.600 0.600 0.630 2,316,340 0.600 0.600 0.630 0.560 0.770 3,621,000 0.6397 -11.76%
2023-08-31 0 23 0.680 0.660 0.690 3,479,310 0.680 0.660 0.690 0.460 0.690 5,980,000 0.5818 33.33%
2023-07-31 0 20 0.051 0.050 0.051 3,790,330 0.510 0.500 0.510 0.260 0.510 9,090,000 0.4170 82.14%
2023-06-30 0 21 0.028 0.027 0.028 234,370 0.280 0.270 0.280 0.250 0.300 881,000 0.2660 0.00%
2023-05-31 0 21 0.028 0.027 0.028 220,880 0.280 0.270 0.280 0.250 0.310 787,000 0.2807 -12.50%
2023-04-28 0 17 0.032 0.030 0.032 208,050 0.320 0.300 0.320 0.250 0.340 708,000 0.2939 -5.88%
2023-03-31 0 23 0.034 0.031 0.034 429,870 0.340 0.310 0.340 0.290 0.360 1,325,000 0.3244 6.25%
2023-02-28 0 20 0.032 0.031 0.032 686,660 0.320 0.310 0.320 0.300 0.420 1,875,000 0.3662 -11.11%
2023-01-31 0 18 0.036 0.033 0.036 284,710 0.360 0.330 0.360 0.300 0.350 884,000 0.3221 2.86%
2022-12-30 0 20 0.035 0.034 0.035 468,860 0.350 0.340 0.350 0.310 0.380 1,367,000 0.3430 -5.41%
2022-11-30 0 22 0.037 0.035 0.037 461,180 0.370 0.350 0.370 0.300 0.450 1,283,000 0.3595 8.82%
2022-10-31 0 20 0.034 0.030 0.035 464,910 0.340 0.300 0.350 0.300 0.460 1,290,000 0.3604 -19.05%
2022-09-30 0 21 0.042 0.038 0.042 2,619,430 0.420 0.380 0.420 0.350 0.500 5,772,000 0.4538 -16.00%
2022-08-31 0 23 0.050 0.049 0.051 3,956,020 0.500 0.490 0.510 0.490 0.620 7,268,000 0.5443 -15.25%
2022-07-29 0 20 0.059 0.057 0.059 14,752,670 0.590 0.570 0.590 0.440 0.720 24,920,000 0.5920 22.92%
2022-06-30 0 21 0.048 0.045 0.048 8,009,750 0.480 0.450 0.480 0.450 0.700 14,329,000 0.5590 -11.11%
2022-05-31 0 20 0.054 0.054 0.057 18,502,080 0.540 0.540 0.570 0.290 0.680 38,058,000 0.4862 86.21%
2022-04-29 0 18 0.029 0.028 0.030 461,480 0.290 0.280 0.300 0.250 0.400 1,595,000 0.2893 7.41%
2022-03-31 0 23 0.027 0.026 0.027 703,050 0.270 0.260 0.270 0.210 0.320 2,549,000 0.2758 -15.63%
2022-02-28 0 17 0.032 0.030 0.032 484,950 0.320 0.300 0.320 0.290 0.400 1,440,000 0.3368 -8.57%
2022-01-31 0 21 0.035 0.035 0.037 1,062,500 0.350 0.350 0.370 0.350 0.480 2,680,000 0.3965 -16.67%
2021-12-31 0 22 0.042 0.041 0.042 2,286,420 0.420 0.410 0.420 0.400 0.560 4,901,000 0.4665 -22.22%
2021-11-30 0 22 0.054 0.051 0.054 1,935,510 0.540 0.510 0.540 0.510 0.700 3,309,000 0.5849 -16.92%
2021-10-29 0 18 0.065 0.065 0.067 3,130,380 0.650 0.650 0.670 0.570 0.790 4,640,000 0.6747 6.56%
2021-09-30 0 21 0.061 0.058 0.061 3,573,990 0.610 0.580 0.610 0.580 0.860 5,102,000 0.7005 -29.07%
2021-08-31 0 22 0.086 0.083 0.086 10,723,800 0.860 0.830 0.860 0.800 1.100 11,242,000 0.9539 -13.13%
2021-07-30 0 21 0.099 0.099 0.102 22,458,080 0.990 0.990 1.020 0.940 1.340 20,317,000 1.1054 -7.48%
2021-06-30 0 21 0.107 0.106 0.108 7,138,490 1.070 1.060 1.080 1.050 1.370 5,797,000 1.2314 -20.15%
2021-05-31 0 20 0.134 0.134 0.135 22,096,720 1.340 1.340 1.350 1.320 1.650 15,205,000 1.4533 -18.29%
2021-04-30 0 19 0.164 0.164 0.165 99,423,770 1.640 1.640 1.650 1.240 2.290 53,018,000 1.8753 23.31%
2021-03-31 0 23 0.133 0.133 0.134 73,429,390 1.330 1.330 1.340 1.300 2.180 42,396,000 1.7320 -30.00%
2021-02-26 0 18 0.190 0.189 0.190 217,694,230 1.900 1.890 1.900 1.260 3.850 90,115,000 2.4157 36.69%
2021-01-29 0 20 0.139 0.131 0.139 2,370,640 1.390 1.310 1.390 1.300 1.670 1,493,000 1.5878 -15.76%
2020-12-31 0 22 0.165 0.145 0.165 141,800 1.650 1.450 1.650 1.500 1.750 90,000 1.5756 5.77%
2020-11-30 0 21 0.156 0.135 0.157 671,180 1.560 1.350 1.570 1.450 1.690 432,000 1.5537 0.00%
2020-10-30 0 18 0.156 0.155 0.175 3,243,750 1.560 1.550 1.750 1.500 1.740 2,008,000 1.6154 0.00%
2020-09-30 0 22 0.156 0.163 0.164 681,280 1.560 1.630 1.640 1.560 1.830 407,000 1.6739 -12.36%
2020-08-31 0 21 0.178 0.178 0.179 3,319,950 1.780 1.780 1.790 1.700 1.900 1,867,000 1.7782 -4.81%
2020-07-31 0 22 0.187 0.181 0.187 11,470,730 1.870 1.810 1.870 1.140 1.930 6,796,000 1.6879 57.14%
2020-06-30 0 21 0.119 0.117 0.119 1,473,390 1.190 1.170 1.190 1.050 1.250 1,265,000 1.1647 -0.83%
2020-05-29 0 20 0.120 0.111 0.120 4,735,240 1.200 1.110 1.200 1.070 1.360 4,034,000 1.1738 -6.25%
2020-04-29 0 19 0.128 0.128 0.130 8,228,510 1.280 1.280 1.300 1.230 1.550 6,265,000 1.3134 -5.88%
2020-03-31 0 22 0.136 0.134 0.146 7,661,680 1.360 1.340 1.460 1.220 1.850 4,393,000 1.7441 -16.56%
2020-02-28 0 20 0.163 0.160 0.163 1,583,850 1.630 1.600 1.630 1.590 1.760 950,000 1.6672 -5.78%
2020-01-31 0 20 0.173 0.173 0.175 22,549,120 1.730 1.730 1.750 1.670 1.980 12,072,000 1.8679 -10.36%
2019-12-31 0 20 0.193 0.190 0.193 32,078,804 1.930 1.900 1.930 1.770 2.020 16,949,960 1.8926 1.05%
2019-11-29 0 21 0.191 0.191 0.192 40,209,342 1.910 1.910 1.920 1.690 2.210 20,497,040 1.9617 -0.52%
2019-10-31 0 21 0.192 0.192 0.194 51,096,640 1.920 1.920 1.940 1.530 2.070 27,122,000 1.8840 11.63%
2019-09-30 0 21 0.172 0.172 0.173 153,760,400 1.720 1.720 1.730 1.590 2.110 79,351,000 1.9377 6.17%
2019-08-30 0 11 0.162 0.162 0.163 105,968,290 1.620 1.620 1.630 1.550 1.900 60,981,000 1.7377

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top