Xinji Shaxi Group Co., Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03603  2019-11-08    
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 0.050 0.050 0.055 190,176 0.050 0.050 0.055 0.048 0.058 3,645,000 0.0522 2.04%
2025-11-28 0 20 0.049 0.049 0.058 1,217,310 0.049 0.049 0.058 0.049 0.070 21,096,000 0.0577 -10.91%
2025-10-31 0 20 0.055 0.055 0.058 935,493 0.055 0.055 0.058 0.038 0.061 17,871,000 0.0523 27.91%
2025-09-30 0 22 0.043 0.042 0.043 677,715 0.043 0.042 0.043 0.037 0.052 16,518,000 0.0410 2.38%
2025-08-29 0 21 0.042 0.041 0.047 2,590,167 0.042 0.041 0.047 0.039 0.065 50,217,000 0.0516 5.00%
2025-07-31 0 22 0.040 0.040 0.042 137,481 0.040 0.040 0.042 0.038 0.042 3,456,000 0.0398 -2.44%
2025-06-30 0 21 0.041 0.040 0.041 275,595 0.041 0.040 0.041 0.036 0.045 6,615,000 0.0417 -2.38%
2025-05-30 0 20 0.042 0.041 0.046 172,311 0.042 0.041 0.046 0.035 0.046 4,140,000 0.0416 -2.33%
2025-04-30 0 19 0.043 0.041 0.048 241,008 0.043 0.041 0.048 0.039 0.049 5,448,000 0.0442 -6.52%
2025-03-31 0 21 0.046 0.046 0.050 819,510 0.046 0.046 0.050 0.044 0.062 15,846,000 0.0517 0.00%
2025-02-28 0 20 0.046 0.046 0.049 320,886 0.046 0.046 0.049 0.044 0.051 6,987,000 0.0459 0.00%
2025-01-28 0 19 0.046 0.045 0.053 207,453 0.046 0.045 0.053 0.044 0.050 4,491,000 0.0462 0.00%
2024-12-31 0 20 0.046 0.046 0.047 766,206 0.046 0.046 0.047 0.043 0.049 16,854,000 0.0455 -2.13%
2024-11-29 0 21 0.047 0.047 0.049 974,344 0.047 0.047 0.049 0.044 0.053 20,279,000 0.0480 -2.08%
2024-10-31 0 21 0.048 0.048 0.053 2,775,948 0.048 0.048 0.053 0.045 0.065 52,860,000 0.0525 -9.43%
2024-09-30 0 19 0.053 0.053 0.056 1,363,560 0.053 0.053 0.056 0.033 0.061 30,201,000 0.0451 29.27%
2024-08-30 0 22 0.041 0.040 0.045 178,983 0.041 0.040 0.045 0.040 0.050 4,038,000 0.0443 -21.15%
2024-07-31 0 22 0.052 0.049 0.052 1,428,960 0.052 0.049 0.052 0.043 0.053 29,880,000 0.0478 8.33%
2024-06-28 0 19 0.048 0.047 0.049 907,905 0.048 0.047 0.049 0.047 0.058 17,874,000 0.0508 -17.24%
2024-05-31 0 21 0.058 0.056 0.058 7,361,181 0.058 0.056 0.058 0.051 0.069 120,927,000 0.0609 7.41%
2024-04-30 2 20 0.054 0.054 0.056 113,901,028 0.054 0.054 0.056 0.028 0.218 1,659,944,600 0.0686 -75.23%
2024-03-28 0 20 0.218 0.200 0.218 498,288 0.218 0.200 0.218 0.194 0.221 2,412,000 0.2066 -1.36%
2024-02-29 0 19 0.221 0.209 0.221 1,962 0.221 0.209 0.221 0.210 0.222 9,000 0.2180 -0.90%
2024-01-31 0 22 0.223 0.210 0.223 244,863 0.223 0.210 0.223 0.201 0.226 1,110,000 0.2206 -0.89%
2023-12-29 0 19 0.225 0.217 0.226 274,110 0.225 0.217 0.226 0.216 0.226 1,221,000 0.2245 -0.88%
2023-11-30 0 22 0.227 0.220 0.227 287,112 0.227 0.220 0.227 0.215 0.230 1,272,000 0.2257 0.89%
2023-10-31 0 20 0.225 0.225 0.227 120,468 0.225 0.225 0.227 0.215 0.230 531,000 0.2269 -1.32%
2023-09-29 0 19 0.228 0.225 0.233 621,180 0.228 0.225 0.233 0.220 0.240 2,682,000 0.2316 -4.60%
2023-08-31 0 23 0.239 0.228 0.239 531,270 0.239 0.228 0.239 0.216 0.260 2,205,000 0.2409 -1.24%
2023-07-31 0 20 0.242 0.227 0.242 4,602,849 0.242 0.227 0.242 0.224 0.310 18,399,000 0.2502 -1.63%
2023-06-30 2 21 0.246 0.246 0.320 201,426 0.246 0.246 0.320 0.222 0.275 849,000 0.2373 0.41%
2023-05-31 0 21 0.245 0.245 0.250 104,373 0.245 0.245 0.250 0.233 0.250 417,000 0.2503 -2.00%
2023-04-28 0 17 0.250 0.239 0.250 414,404 0.250 0.239 0.250 0.212 0.255 1,697,000 0.2442 0.00%
2023-03-31 0 23 0.250 0.250 0.255 146,286 0.250 0.250 0.255 0.239 0.260 585,000 0.2501 0.81%
2023-02-28 0 20 0.248 0.245 0.248 541,941 0.248 0.245 0.248 0.222 0.255 2,181,000 0.2485 -2.75%
2023-01-31 0 18 0.255 0.245 0.255 77,070 0.255 0.245 0.255 0.244 0.255 309,000 0.2494 2.00%
2022-12-30 0 20 0.250 0.247 0.250 913,668 0.250 0.247 0.250 0.243 0.265 3,639,000 0.2511 -5.66%
2022-11-30 0 22 0.265 0.260 0.265 1,900,332 0.265 0.260 0.265 0.249 0.300 7,299,000 0.2604 6.00%
2022-10-31 0 20 0.250 0.250 0.255 8,358,210 0.250 0.250 0.255 0.220 0.310 32,028,000 0.2610 -10.71%
2022-09-30 0 21 0.280 0.265 0.280 8,009,820 0.280 0.265 0.280 0.250 0.325 26,064,000 0.3073 -12.50%
2022-08-31 0 23 0.320 0.310 0.320 22,793,325 0.320 0.310 0.320 0.260 0.335 76,407,000 0.2983 6.67%
2022-07-29 0 20 0.300 0.295 0.300 3,129,690 0.300 0.295 0.300 0.285 0.320 10,422,000 0.3003 -3.23%
2022-06-30 0 21 0.310 0.275 0.310 12,090,825 0.310 0.275 0.310 0.260 0.360 41,367,000 0.2923 0.00%
2022-05-31 0 20 0.310 0.305 0.310 47,801,667 0.310 0.305 0.310 0.250 0.410 155,565,000 0.3073 12.73%
2022-04-29 0 18 0.275 0.265 0.275 105,365,379 0.275 0.265 0.275 0.130 0.690 310,185,000 0.3397 -58.33%
2022-03-31 0 23 0.660 0.650 0.660 91,602,810 0.660 0.650 0.660 0.580 0.710 143,211,000 0.6396 8.20%
2022-02-28 0 17 0.610 0.600 0.610 58,910,030 0.610 0.600 0.610 0.560 0.660 98,525,000 0.5979 1.67%
2022-01-31 0 21 0.600 0.600 0.610 69,040,740 0.600 0.600 0.610 0.490 0.720 112,855,000 0.6118 -4.76%
2021-12-31 0 22 0.630 0.630 0.640 57,071,760 0.630 0.630 0.640 0.610 0.770 86,841,000 0.6572 -11.27%
2021-11-30 0 22 0.710 0.710 0.730 128,175,750 0.710 0.710 0.730 0.710 1.150 129,954,000 0.9863 -27.55%
2021-10-29 0 18 0.980 0.980 0.990 79,016,190 0.980 0.980 0.990 0.900 1.170 80,787,000 0.9781 -10.09%
2021-09-30 0 21 1.090 1.090 1.120 91,550,880 1.090 1.090 1.120 1.050 1.250 81,318,000 1.1258 -3.54%
2021-08-31 0 22 1.130 1.130 1.140 137,879,340 1.130 1.130 1.140 1.070 1.190 123,588,000 1.1156 0.00%
2021-07-30 0 21 1.130 1.130 1.150 133,095,120 1.130 1.130 1.150 1.060 1.290 111,126,000 1.1977 -11.02%
2021-06-30 0 21 1.270 1.250 1.270 194,923,440 1.270 1.250 1.270 1.080 1.320 156,951,000 1.2419 5.83%
2021-05-31 0 20 1.200 1.180 1.200 74,827,710 1.200 1.180 1.200 1.140 1.530 55,932,000 1.3378 -8.40%
2021-04-30 0 19 1.310 1.310 1.340 65,092,335 1.310 1.310 1.340 1.220 1.660 41,421,000 1.5715 -20.61%
2021-03-31 0 23 1.650 1.630 1.650 172,271,190 1.650 1.630 1.650 1.530 1.690 107,982,000 1.5954 3.12%
2021-02-26 0 18 1.600 1.590 1.600 77,429,240 1.600 1.590 1.600 1.590 1.850 45,542,000 1.7002 -11.11%
2021-01-29 0 20 1.800 1.780 1.800 79,061,010 1.800 1.780 1.800 1.730 1.960 42,913,000 1.8424 -7.69%
2020-12-31 0 22 1.950 1.930 1.950 132,450,660 1.950 1.930 1.950 1.830 2.100 68,472,000 1.9344 -7.14%
2020-11-30 0 21 2.100 2.080 2.100 218,751,240 2.100 2.080 2.100 2.040 2.440 98,271,000 2.2260 -11.02%
2020-10-30 0 18 2.360 2.350 2.360 64,761,840 2.360 2.350 2.360 2.240 2.610 27,205,000 2.3805 -4.84%
2020-09-30 0 22 2.480 2.440 2.480 121,039,620 2.480 2.440 2.480 2.320 2.660 48,009,000 2.5212 -0.40%
2020-08-31 0 21 2.490 2.440 2.490 171,652,710 2.490 2.440 2.490 2.380 2.690 68,754,000 2.4966 -7.09%
2020-07-31 0 22 2.680 2.660 2.680 88,057,170 2.680 2.660 2.680 2.590 2.880 32,277,000 2.7282 -4.96%
2020-06-30 0 21 2.820 2.810 2.820 119,701,650 2.820 2.810 2.820 2.420 2.820 45,600,810 2.6250 5.39%
2020-05-29 0 20 2.690 2.680 2.690 129,081,707 2.676 2.666 2.676 2.576 2.974 46,346,326 2.7852 -3.93%
2020-04-29 0 19 2.800 2.790 2.800 128,125,900 2.785 2.775 2.785 2.507 3.004 43,999,450 2.9120 -6.35%
2020-03-31 0 22 2.990 2.950 3.000 110,178,420 2.974 2.934 2.984 2.765 3.074 37,174,393 2.9638 -2.29%
2020-02-28 0 20 3.060 3.050 3.060 102,856,530 3.044 3.034 3.044 2.924 3.213 33,799,564 3.0431 -4.38%
2020-01-31 0 20 3.200 3.150 3.200 161,124,750 3.183 3.133 3.183 2.924 3.332 52,821,055 3.0504 -4.48%
2019-12-31 0 20 3.350 3.300 3.350 249,882,600 3.332 3.283 3.332 2.009 3.482 80,505,211 3.1039 -0.30%
2019-11-29 0 16 3.360 3.360 3.370 696,900,488 3.342 3.342 3.352 1.104 3.372 366,857,716 1.8996

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top