Town Ray Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01692  2019-10-25    
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 1.790 1.710 1.790 260,830 1.790 1.710 1.790 1.760 1.800 145,180 1.7966 0.56%
2025-11-28 0 20 1.780 1.710 1.780 1,012,140 1.780 1.710 1.780 1.710 1.830 564,000 1.7946 3.49%
2025-10-31 0 20 1.720 1.720 1.750 720,880 1.720 1.720 1.750 1.700 1.790 414,000 1.7413 -3.91%
2025-09-30 0 22 1.790 1.760 1.790 1,712,340 1.790 1.760 1.790 1.750 1.899 937,785 1.8259 -5.24%
2025-08-29 0 21 1.960 1.960 1.990 1,847,040 1.889 1.889 1.918 1.821 1.927 989,903 1.8659 -0.51%
2025-07-31 0 22 1.970 1.960 1.970 4,815,020 1.899 1.889 1.899 1.889 2.284 2,332,602 2.0642 -14.35%
2025-06-30 0 21 2.300 2.300 2.330 2,028,460 2.217 2.217 2.245 2.217 2.313 900,667 2.2522 -2.13%
2025-05-30 0 20 2.350 2.350 2.450 2,521,540 2.265 2.265 2.361 2.077 2.390 1,143,239 2.2056 1.97%
2025-04-30 0 19 2.460 2.410 2.460 1,871,280 2.221 2.176 2.221 2.050 2.537 815,166 2.2956 -12.14%
2025-03-31 0 21 2.800 2.790 2.800 592,260 2.528 2.519 2.528 2.375 2.537 237,018 2.4988 4.48%
2025-02-28 0 20 2.680 2.620 2.750 620,840 2.420 2.366 2.483 2.329 2.384 263,600 2.3552 0.00%
2025-01-28 0 19 2.680 2.580 2.680 546,200 2.420 2.329 2.420 2.420 2.510 221,513 2.4658 -1.83%
2024-12-31 0 20 2.730 2.700 2.730 776,260 2.465 2.438 2.465 2.266 2.528 323,408 2.4002 4.60%
2024-11-29 0 21 2.610 2.610 2.650 874,720 2.357 2.357 2.393 2.293 2.474 372,141 2.3505 -4.74%
2024-10-31 0 21 2.740 2.730 2.770 622,560 2.474 2.465 2.501 2.438 2.528 250,309 2.4872 0.74%
2024-09-30 0 19 2.720 2.720 2.820 903,460 2.456 2.456 2.546 2.214 2.483 393,424 2.2964 10.49%
2024-08-30 0 22 2.570 2.570 2.680 4,288,360 2.223 2.223 2.318 2.102 2.318 1,968,015 2.1790 4.05%
2024-07-31 0 22 2.470 2.470 2.640 1,543,220 2.136 2.136 2.283 1.998 2.275 723,841 2.1320 -5.36%
2024-06-28 0 19 2.610 2.520 2.610 1,275,620 2.257 2.179 2.257 2.040 2.292 583,052 2.1878 2.44%
2024-05-31 0 21 2.700 2.700 2.730 3,812,940 2.203 2.203 2.228 2.203 2.342 1,681,160 2.2680 -4.59%
2024-04-30 0 20 2.830 2.730 2.830 1,770,020 2.310 2.228 2.310 2.236 2.359 769,510 2.3002 -2.41%
2024-03-28 0 20 2.900 2.850 2.900 5,633,820 2.367 2.326 2.367 2.163 2.767 2,426,163 2.3221 -13.95%
2024-02-29 0 19 3.370 3.300 3.380 528,720 2.750 2.693 2.758 2.644 2.775 193,603 2.7310 4.01%
2024-01-31 0 22 3.240 3.180 3.240 1,999,440 2.644 2.595 2.644 2.465 2.775 767,060 2.6066 4.52%
2023-12-29 0 19 3.100 3.070 3.200 811,900 2.530 2.505 2.612 2.530 2.603 316,136 2.5682 -1.90%
2023-11-30 0 22 3.160 3.120 3.160 1,941,800 2.579 2.546 2.579 2.359 2.693 745,004 2.6064 -4.24%
2023-10-31 0 20 3.300 3.250 3.300 1,015,860 2.693 2.652 2.693 2.571 2.693 384,755 2.6403 4.76%
2023-09-29 0 19 3.150 3.150 3.170 1,428,720 2.571 2.571 2.587 2.489 2.715 545,444 2.6194 -2.50%
2023-08-31 0 23 3.380 3.300 3.390 2,044,500 2.637 2.574 2.645 2.262 2.699 822,973 2.4843 9.39%
2023-07-31 0 20 3.090 3.090 3.180 400,420 2.411 2.411 2.481 2.254 2.411 169,209 2.3664 3.00%
2023-06-30 0 21 3.000 2.800 3.000 2,002,340 2.340 2.184 2.340 2.098 2.520 899,886 2.2251 3.45%
2023-05-31 0 21 2.900 2.900 2.950 1,729,460 2.262 2.262 2.301 2.262 2.574 731,150 2.3654 -2.36%
2023-04-28 0 17 3.160 3.160 3.390 4,596,220 2.317 2.317 2.486 2.302 2.486 1,939,455 2.3699 -5.11%
2023-03-31 0 23 3.330 3.290 3.370 7,569,040 2.442 2.412 2.471 1.994 2.493 3,458,831 2.1883 18.93%
2023-02-28 0 20 2.800 2.800 2.820 9,206,060 2.053 2.053 2.068 1.635 2.126 4,948,202 1.8605 21.74%
2023-01-31 0 18 2.300 2.280 2.300 4,601,900 1.686 1.672 1.686 1.466 1.701 2,905,091 1.5841 12.75%
2022-12-30 0 20 2.040 2.010 2.050 2,545,440 1.496 1.474 1.503 1.246 1.496 1,884,899 1.3504 18.60%
2022-11-30 0 22 1.720 1.720 1.730 1,782,940 1.261 1.261 1.268 1.246 1.334 1,407,537 1.2667 -3.91%
2022-10-31 0 20 1.790 1.630 1.790 957,280 1.312 1.195 1.312 1.173 1.364 755,596 1.2669 -2.72%
2022-09-30 0 21 1.840 1.620 1.850 1,891,300 1.349 1.188 1.356 1.100 1.452 1,362,671 1.3879 -3.77%
2022-08-31 0 23 2.020 2.010 2.080 3,324,050 1.402 1.395 1.444 1.381 1.527 2,329,267 1.4271 1.51%
2022-07-29 0 20 1.990 1.980 2.000 2,747,740 1.381 1.374 1.388 1.166 1.395 2,074,943 1.3242 4.74%
2022-06-30 0 21 1.900 1.880 1.930 878,320 1.319 1.305 1.339 1.305 1.360 662,829 1.3251 -2.56%
2022-05-31 0 20 1.950 1.880 1.950 2,586,280 1.353 1.305 1.353 1.216 1.360 1,977,645 1.3078 4.71%
2022-04-29 0 18 2.020 1.980 2.050 2,486,140 1.292 1.267 1.312 1.222 1.356 1,909,884 1.3017 -3.81%
2022-03-31 0 23 2.100 2.060 2.100 4,705,339 1.344 1.318 1.344 1.043 1.376 3,620,183 1.2998 2.94%
2022-02-28 0 17 2.040 2.040 2.080 1,229,579 1.305 1.305 1.331 1.267 1.337 950,269 1.2939 2.00%
2022-01-31 0 21 2.000 1.980 2.000 798,080 1.280 1.267 1.280 1.235 1.344 625,166 1.2766 -0.50%
2021-12-31 0 22 2.010 1.980 2.010 2,921,620 1.286 1.267 1.286 1.126 1.299 2,428,772 1.2029 -0.99%
2021-11-30 0 22 2.030 2.010 2.030 3,717,440 1.299 1.286 1.299 1.184 1.344 2,922,653 1.2719 6.28%
2021-10-29 0 18 1.910 1.910 1.950 2,796,806 1.222 1.222 1.248 1.216 1.324 2,200,899 1.2708 -8.61%
2021-09-30 0 21 2.090 2.060 2.110 5,850,040 1.337 1.318 1.350 1.280 1.497 4,145,103 1.4113 -4.43%
2021-08-31 0 22 2.280 2.280 2.360 7,239,440 1.399 1.399 1.448 1.277 1.491 5,272,907 1.3730 7.04%
2021-07-30 0 21 2.130 2.100 2.130 5,324,940 1.307 1.289 1.307 1.227 1.307 4,197,469 1.2686 2.90%
2021-06-30 0 21 2.070 2.070 2.100 4,065,180 1.270 1.270 1.289 1.184 1.381 3,223,056 1.2613 -0.77%
2021-05-31 0 20 2.230 2.230 2.290 4,768,080 1.280 1.280 1.315 1.229 1.452 3,654,581 1.3047 -1.33%
2021-04-30 0 19 2.260 2.240 2.280 24,709,625 1.297 1.286 1.309 1.062 1.613 18,181,804 1.3590 13.00%
2021-03-31 0 23 2.000 2.000 2.010 42,808,270 1.148 1.148 1.154 0.769 1.406 38,630,911 1.1081 47.06%
2021-02-26 0 18 1.360 1.350 1.360 36,999,020 0.781 0.775 0.781 0.494 0.936 51,829,559 0.7139 58.14%
2021-01-29 0 20 0.860 0.840 0.870 2,517,280 0.494 0.482 0.499 0.482 0.528 5,009,808 0.5025 -5.49%
2020-12-31 0 22 0.910 0.910 0.930 8,717,080 0.522 0.522 0.534 0.465 0.551 17,095,358 0.5099 13.75%
2020-11-30 0 21 0.800 0.800 0.810 3,830,160 0.459 0.459 0.465 0.419 0.471 8,709,679 0.4398 6.67%
2020-10-30 0 18 0.750 0.750 0.770 3,074,380 0.431 0.431 0.442 0.396 0.465 7,169,808 0.4288 5.63%
2020-09-30 0 22 0.710 0.690 0.710 8,131,640 0.408 0.396 0.408 0.373 0.457 19,409,155 0.4190 -5.46%
2020-08-31 0 21 0.840 0.840 0.850 14,808,760 0.431 0.431 0.436 0.385 0.565 32,943,045 0.4495 10.53%
2020-07-31 0 22 0.760 0.760 0.780 15,760,080 0.390 0.390 0.400 0.375 0.436 38,643,977 0.4078 1.33%
2020-06-30 0 21 0.750 0.740 0.750 37,892,980 0.385 0.380 0.385 0.359 0.452 92,087,775 0.4115 5.04%
2020-05-29 0 20 0.820 0.820 0.830 12,250,320 0.366 0.366 0.371 0.290 0.375 36,441,947 0.3362 17.14%
2020-04-29 0 19 0.700 0.670 0.700 13,436,940 0.313 0.299 0.313 0.273 0.353 44,600,325 0.3013 6.06%
2020-03-31 0 22 0.660 0.650 0.660 79,043,498 0.295 0.290 0.295 0.192 0.460 233,160,462 0.3390 17.86%
2020-02-28 0 20 0.560 0.560 0.590 7,997,560 0.250 0.250 0.264 0.215 0.322 29,397,906 0.2720 1.82%
2020-01-31 0 20 0.550 0.530 0.550 4,606,100 0.246 0.237 0.246 0.228 0.358 15,439,607 0.2983 -20.29%
2019-12-31 0 20 0.690 0.690 0.700 7,348,140 0.308 0.308 0.313 0.277 0.358 23,275,767 0.3157 -1.43%
2019-11-29 0 21 0.700 0.690 0.700 40,532,140 0.313 0.308 0.313 0.295 0.420 114,691,665 0.3534 0.00%
2019-10-31 0 5 0.700 0.690 0.700 149,638,360 0.313 0.308 0.313 0.299 0.541 320,405,406 0.4670

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top