YCIH Green High-Performance Concrete Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01847  2019-10-31    
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 0.510 0.510 0.560 262,300 0.510 0.510 0.560 0.510 0.660 454,000 0.5778 -7.27%
2025-11-28 1 20 0.550 0.530 0.570 510,930 0.550 0.530 0.570 0.485 0.640 958,000 0.5333 -14.06%
2025-10-31 0 20 0.640 0.580 0.660 463,740 0.640 0.580 0.660 0.590 0.680 729,000 0.6361 -1.54%
2025-09-30 0 22 0.650 0.640 0.660 576,110 0.650 0.640 0.660 0.600 0.800 866,000 0.6653 3.17%
2025-08-29 0 21 0.630 0.630 0.650 5,685,270 0.630 0.630 0.650 0.630 0.950 7,257,000 0.7834 -28.41%
2025-07-31 0 22 0.880 0.870 0.880 54,077,680 0.880 0.870 0.880 0.370 1.250 56,830,000 0.9516 114.63%
2025-06-30 0 21 0.410 0.375 0.410 10,265 0.410 0.375 0.410 0.400 0.425 25,000 0.4106 -3.53%
2025-05-30 0 20 0.425 0.385 0.445 74,355 0.425 0.385 0.445 0.365 0.475 172,000 0.4323 -5.56%
2025-04-30 0 19 0.450 0.380 0.450 42,170 0.450 0.380 0.450 0.380 0.490 97,000 0.4347 18.42%
2025-03-31 0 21 0.380 0.360 0.400 52,820 0.380 0.360 0.400 0.345 0.520 126,000 0.4192 -11.63%
2025-02-28 0 20 0.430 0.380 0.460 27,155 0.430 0.380 0.460 0.375 0.455 68,000 0.3993 17.81%
2025-01-28 0 19 0.365 0.320 0.410 15,920 0.365 0.320 0.410 0.320 0.360 48,000 0.3317 -1.35%
2024-12-31 0 20 0.370 0.360 0.410 98,555 0.370 0.360 0.410 0.360 0.465 246,000 0.4006 -19.57%
2024-11-29 0 21 0.460 0.405 0.500 36,055 0.460 0.405 0.500 0.400 0.470 78,000 0.4622 2.22%
2024-10-31 0 21 0.450 0.400 0.500 242,940 0.450 0.400 0.500 0.400 0.490 553,000 0.4393 12.50%
2024-09-30 0 19 0.400 0.390 0.400 374,575 0.400 0.390 0.400 0.345 0.415 939,000 0.3989 -3.61%
2024-08-30 0 22 0.415 0.375 0.450 2,540 0.415 0.375 0.450 0.415 0.450 6,000 0.4233 -13.54%
2024-07-31 0 22 0.480 0.390 0.480 960 0.480 0.390 0.480 0.480 0.480 2,000 0.4800 11.63%
2024-06-28 0 19 0.430 0.430 0.480 6,695 0.430 0.430 0.480 0.380 0.460 15,000 0.4463 11.69%
2024-05-31 0 21 0.385 0.335 0.450 70,310 0.385 0.335 0.450 0.305 0.470 182,000 0.3863 8.45%
2024-04-30 0 20 0.355 0.290 0.370 10,585 0.355 0.290 0.370 0.345 0.355 29,000 0.3650 -12.35%
2024-03-28 0 20 0.405 0.370 0.430 65,230 0.405 0.370 0.430 0.345 0.500 147,000 0.4437 -7.95%
2024-02-29 0 19 0.440 0.430 0.440 19,655 0.440 0.430 0.440 0.430 0.465 45,000 0.4368 -12.00%
2024-01-31 0 22 0.500 0.445 0.500 33,765 0.500 0.445 0.500 0.440 0.500 72,000 0.4690 0.00%
2023-12-29 0 19 0.500 0.485 0.550 147,340 0.500 0.485 0.550 0.465 0.570 291,000 0.5063 -12.28%
2023-11-30 0 22 0.570 0.520 0.570 55,650 0.570 0.520 0.570 0.600 0.630 92,000 0.6049 -6.56%
2023-10-31 0 20 0.610 0.600 0.670 38,410 0.610 0.600 0.670 0.600 0.720 60,000 0.6402 -15.28%
2023-09-29 0 19 0.720 0.600 0.770 2,250 0.720 0.600 0.770 0.680 0.760 3,000 0.7500 -25.77%
2023-08-31 0 23 0.970 0.740 1.100 62,870 0.970 0.740 1.100 0.730 0.970 83,000 0.7575 16.87%
2023-07-31 0 20 0.830 0.790 0.830 67,360 0.830 0.790 0.830 0.800 0.830 83,000 0.8116 0.00%
2023-06-30 0 21 0.830 0.830 0.990 119,870 0.830 0.830 0.990 0.830 1.030 138,000 0.8686 0.81%
2023-05-31 0 21 0.860 0.860 0.980 26,120 0.823 0.823 0.938 0.823 0.919 31,337 0.8335 -8.51%
2023-04-28 0 17 0.940 0.940 0.990 23,910 0.900 0.900 0.948 0.833 0.909 27,159 0.8804 -3.09%
2023-03-31 0 23 0.970 0.900 0.970 7,590 0.929 0.862 0.929 0.852 0.957 8,357 0.9083 -3.96%
2023-02-28 0 20 1.010 0.970 1.030 26,590 0.967 0.929 0.986 0.929 1.101 27,159 0.9790 -12.17%
2023-01-31 0 18 1.150 0.900 1.160 42,290 1.101 0.862 1.110 0.929 1.101 44,917 0.9415 17.35%
2022-12-30 0 20 0.980 0.870 0.980 61,470 0.938 0.833 0.938 0.766 1.015 72,076 0.8529 30.67%
2022-11-30 0 22 0.750 0.740 0.840 18,240 0.718 0.708 0.804 0.651 0.718 26,114 0.6985 -5.06%
2022-10-31 0 20 0.790 0.380 0.790 40,640 0.756 0.364 0.756 0.479 0.775 56,407 0.7205 6.76%
2022-09-30 0 21 0.740 0.740 0.830 52,410 0.708 0.708 0.795 0.689 0.814 71,031 0.7378 -11.90%
2022-08-31 0 23 0.840 0.830 0.890 144,540 0.804 0.795 0.852 0.766 0.957 166,088 0.8703 -3.45%
2022-07-29 0 20 0.870 0.830 0.970 66,430 0.833 0.795 0.929 0.823 1.130 71,031 0.9352 -17.92%
2022-06-30 0 21 1.060 0.960 1.110 6,005,460 1.015 0.919 1.063 0.890 1.101 6,281,040 0.9561 -2.75%
2022-05-31 0 20 1.090 0.960 1.090 81,190 1.043 0.919 1.043 0.909 1.053 86,700 0.9364 3.81%
2022-04-29 0 18 1.050 1.000 1.130 189,510 1.005 0.957 1.082 0.967 1.120 191,158 0.9914 -2.78%
2022-03-31 0 23 1.080 1.080 1.180 441,190 1.034 1.034 1.130 0.957 1.235 416,786 1.0586 -15.62%
2022-02-28 0 17 1.280 1.270 1.330 48,180 1.225 1.216 1.273 1.225 1.331 37,605 1.2812 -1.54%
2022-01-31 0 21 1.300 1.250 1.400 217,176 1.245 1.197 1.340 1.178 1.369 170,324 1.2751 1.56%
2021-12-31 0 22 1.280 1.230 1.400 170,950 1.225 1.178 1.340 1.168 1.245 141,018 1.2123 -1.54%
2021-11-30 0 22 1.300 1.300 1.340 662,410 1.245 1.245 1.283 1.216 1.436 497,219 1.3322 -10.34%
2021-10-29 0 18 1.450 1.450 1.460 1,906,820 1.388 1.388 1.398 1.312 1.465 1,378,841 1.3829 -2.68%
2021-09-30 0 21 1.490 1.450 1.490 3,017,990 1.426 1.388 1.426 1.340 1.541 2,124,669 1.4205 -3.87%
2021-08-31 0 22 1.550 1.510 1.550 2,814,570 1.484 1.446 1.484 1.302 1.627 1,936,645 1.4533 -7.74%
2021-07-30 0 21 1.680 1.650 1.700 3,325,830 1.608 1.580 1.627 1.436 1.656 2,181,076 1.5249 1.82%
2021-06-30 0 21 1.650 1.640 1.660 792,020 1.580 1.570 1.589 1.541 1.675 497,219 1.5929 -4.62%
2021-05-31 0 20 1.730 1.700 1.730 1,597,690 1.656 1.627 1.656 1.559 1.685 985,252 1.6216 4.45%
2021-04-30 0 19 1.800 1.790 1.810 1,969,840 1.586 1.577 1.594 1.550 1.665 1,228,298 1.6037 -1.10%
2021-03-31 0 23 1.820 1.820 1.850 2,644,250 1.603 1.603 1.630 1.542 1.744 1,623,351 1.6289 -3.70%
2021-02-26 0 18 1.890 1.820 1.900 5,880,560 1.665 1.603 1.674 1.506 1.823 3,650,837 1.6107 7.39%
2021-01-29 0 20 1.760 1.750 1.820 4,358,460 1.550 1.542 1.603 1.498 1.630 2,800,564 1.5563 -2.22%
2020-12-31 0 22 1.800 1.760 1.890 684,250 1.586 1.550 1.665 1.550 1.656 425,704 1.6073 -2.17%
2020-11-30 0 21 1.840 1.820 1.840 4,094,220 1.621 1.603 1.621 1.462 1.718 2,620,066 1.5626 8.24%
2020-10-30 0 18 1.700 1.680 1.730 5,858,840 1.498 1.480 1.524 1.480 1.612 3,807,496 1.5388 1.19%
2020-09-30 0 22 1.680 1.670 1.680 3,136,540 1.480 1.471 1.480 1.409 1.621 2,011,593 1.5592 -8.70%
2020-08-31 0 21 1.840 1.820 1.840 3,980,230 1.621 1.603 1.621 1.498 1.735 2,455,460 1.6210 5.14%
2020-07-31 0 22 1.750 1.730 1.760 3,635,360 1.542 1.524 1.550 1.498 1.674 2,328,317 1.5614 2.84%
2020-06-30 0 21 1.850 1.820 1.850 2,642,750 1.499 1.475 1.499 1.442 1.564 1,789,611 1.4767 2.78%
2020-05-29 0 20 1.800 1.800 1.830 2,677,340 1.458 1.458 1.483 1.442 1.620 1,777,269 1.5064 -4.76%
2020-04-29 0 19 1.890 1.890 1.930 2,992,050 1.531 1.531 1.564 1.483 1.661 1,896,988 1.5773 -5.50%
2020-03-31 0 22 2.000 2.000 2.060 14,641,890 1.620 1.620 1.669 1.240 1.872 9,086,287 1.6114 9.89%
2020-02-28 0 20 1.820 1.820 1.850 5,520,390 1.475 1.475 1.499 1.337 1.588 3,733,499 1.4786 5.20%
2020-01-31 0 20 1.730 1.730 1.760 14,756,460 1.402 1.402 1.426 1.361 2.034 8,728,365 1.6906 -28.51%
2019-12-31 0 20 2.420 2.420 2.440 19,245,170 1.961 1.961 1.977 1.629 2.082 10,058,848 1.9133 10.50%
2019-11-29 0 21 2.190 2.180 2.190 149,578,814 1.774 1.766 1.774 1.758 2.301 71,219,481 2.1003 -17.67%
2019-10-31 0 1 2.660 2.660 2.700 182,786,210 2.155 2.155 2.188 2.058 2.439 80,999,026 2.2566

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top