JY Grandmark Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02231  2019-12-05    
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 0.085 0.085 0.090 409,513 0.085 0.085 0.090 0.074 0.180 4,020,405 0.1019 -48.80%
2025-11-28 0 20 0.166 0.158 0.166 1,473,334 0.166 0.158 0.166 0.150 0.250 7,662,000 0.1923 -7.78%
2025-10-31 0 20 0.180 0.179 0.180 571,320 0.180 0.179 0.180 0.170 0.205 3,186,000 0.1793 -3.74%
2025-09-30 0 22 0.187 0.182 0.188 10,395,566 0.187 0.182 0.188 0.162 0.540 32,483,695 0.3200 1.63%
2025-08-29 0 21 0.184 0.175 0.184 451,203 0.184 0.175 0.184 0.175 0.300 2,127,000 0.2121 -42.50%
2025-07-31 0 22 0.320 0.275 0.320 1,921,937 0.320 0.275 0.320 0.156 1.300 4,167,000 0.4612 97.53%
2025-06-30 0 21 0.162 0.157 0.180 19,418 0.162 0.157 0.180 0.157 0.201 110,000 0.1765 -19.00%
2025-05-30 0 20 0.200 0.137 0.200 28,312 0.200 0.137 0.200 0.164 0.280 131,305 0.2156 -37.50%
2025-04-30 0 19 0.320 - 0.320 7,680 0.320 - 0.320 0.320 0.320 24,000 0.3200 6.67%
2025-03-31 0 21 0.300 0.300 0.380 47,810 0.300 0.300 0.380 0.270 0.400 153,000 0.3125 25.00%
2025-02-28 0 20 0.240 0.196 0.270 11,717 0.240 0.196 0.270 0.240 0.246 48,000 0.2441 -20.00%
2025-01-28 0 19 0.300 0.245 0.335 0 0.300 0.245 0.335 - - 0 - 0.00%
2024-12-31 0 20 0.300 0.245 0.345 6,460 0.300 0.245 0.345 0.300 0.355 19,000 0.3400 -6.25%
2024-11-29 0 21 0.320 0.335 0.355 3,008,480 0.320 0.335 0.355 0.320 0.350 8,596,000 0.3500 -17.95%
2024-10-31 0 21 0.390 0.370 0.390 53,430 0.390 0.370 0.390 0.350 0.470 122,000 0.4380 -17.02%
2024-09-30 0 19 0.470 - 0.470 453,200 0.470 - 0.470 0.260 0.780 861,000 0.5264 -40.51%
2024-08-30 0 22 0.790 0.700 0.790 110,710 0.790 0.700 0.790 0.640 1.110 137,000 0.8081 -8.14%
2024-07-31 0 22 0.860 - 0.860 10,620 0.860 - 0.860 0.860 0.900 12,000 0.8850 -4.44%
2024-06-28 0 19 0.900 - 1.010 1,800 0.900 - 1.010 0.900 0.900 2,000 0.9000 -3.23%
2024-05-31 0 21 0.930 0.630 1.030 60,500 0.930 0.630 1.030 0.900 1.050 61,000 0.9918 0.00%
2024-04-30 0 20 0.930 0.600 1.010 0 0.930 0.600 1.010 - - 0 - -1.06%
2024-03-28 0 20 0.940 - 0.940 487,000 0.940 - 0.940 0.900 0.900 497,000 0.9799 -6.93%
2024-02-29 0 19 1.010 0.900 1.130 687,840 1.010 0.900 1.130 0.950 1.070 687,000 1.0012 1.00%
2024-01-31 0 22 1.000 1.000 1.040 292,850 1.000 1.000 1.040 0.930 1.150 289,000 1.0133 -2.91%
2023-12-29 0 19 1.030 1.000 1.150 784,680 1.030 1.000 1.150 1.010 1.160 737,000 1.0647 -11.21%
2023-11-30 0 22 1.160 1.080 1.160 191,640 1.160 1.080 1.160 1.040 1.180 165,000 1.1615 0.87%
2023-10-31 0 20 1.150 1.150 1.160 340,195 1.150 1.150 1.160 1.140 1.190 294,190 1.1564 -1.71%
2023-09-29 0 19 1.170 1.170 1.180 294,960 1.170 1.170 1.180 1.140 1.250 246,405 1.1971 -6.40%
2023-08-31 0 23 1.250 1.200 - 99,260 1.250 1.200 - 1.130 1.250 83,000 1.1959 2.46%
2023-07-31 0 20 1.220 1.130 1.300 193,060 1.220 1.130 1.300 1.140 1.220 159,000 1.2142 1.67%
2023-06-30 0 21 1.200 1.200 - 4,832,535 1.200 1.200 - 1.100 1.250 4,579,000 1.0554 -2.44%
2023-05-31 0 21 1.230 1.200 - 64,516 1.230 1.200 - 1.130 1.270 52,933 1.2188 -3.91%
2023-04-28 0 17 1.280 1.270 1.280 10,160 1.280 1.270 1.280 1.260 1.290 8,000 1.2700 2.40%
2023-03-31 0 23 1.250 1.250 1.320 260,560 1.250 1.250 1.320 1.080 1.290 214,000 1.2176 4.17%
2023-02-28 0 20 1.200 1.150 1.220 455,490 1.200 1.150 1.220 1.200 1.360 351,000 1.2977 -11.76%
2023-01-31 0 18 1.360 1.360 1.430 1,144,010 1.360 1.360 1.430 1.200 1.460 895,000 1.2782 9.68%
2022-12-30 0 20 1.240 - - 4,205,261 1.240 - - 1.160 1.400 3,377,067 1.2452 -4.62%
2022-11-30 0 22 1.300 1.300 1.400 413,410 1.300 1.300 1.400 1.180 1.760 306,000 1.3510 0.00%
2022-10-31 0 20 1.300 1.300 1.370 5,377,820 1.300 1.300 1.370 1.150 1.410 3,958,000 1.3587 -5.11%
2022-09-30 0 21 1.370 1.370 1.390 1,645,600 1.370 1.370 1.390 1.150 1.530 1,193,000 1.3794 -3.52%
2022-08-31 0 23 1.420 1.420 1.450 3,755,000 1.420 1.420 1.450 1.390 1.450 2,647,000 1.4186 -2.07%
2022-07-29 0 20 1.450 1.430 1.450 16,871,160 1.450 1.430 1.450 1.140 1.720 10,779,000 1.5652 -14.71%
2022-06-30 0 21 1.700 1.700 1.780 10,699,357 1.700 1.700 1.780 1.540 1.818 6,353,652 1.6840 -2.21%
2022-05-31 0 20 1.750 1.750 1.760 26,612,551 1.738 1.738 1.748 1.599 2.344 14,438,470 1.8432 -17.84%
2022-04-29 0 18 2.130 2.130 2.230 2,474,700 2.116 2.116 2.215 2.036 2.384 1,114,386 2.2207 -0.47%
2022-03-31 0 23 2.140 2.100 2.140 18,709,830 2.126 2.086 2.126 1.361 2.583 8,859,721 2.1118 -17.69%
2022-02-28 0 17 2.600 2.540 2.600 1,649,210 2.583 2.523 2.583 2.434 2.781 646,284 2.5518 1.17%
2022-01-31 0 21 2.570 2.460 2.580 8,233,400 2.553 2.444 2.563 2.285 2.762 3,245,511 2.5369 12.72%
2021-12-31 0 22 2.280 2.220 2.550 45,100,515 2.265 2.205 2.533 2.056 2.772 18,468,407 2.4420 -15.56%
2021-11-30 0 22 2.700 2.600 2.700 76,268,990 2.682 2.583 2.682 2.384 2.871 27,045,253 2.8201 -10.00%
2021-10-29 0 18 3.000 2.850 3.000 62,375,880 2.980 2.831 2.980 2.742 3.010 21,866,932 2.8525 7.14%
2021-09-30 0 21 2.800 2.800 2.850 90,296,480 2.781 2.781 2.831 2.583 3.159 31,696,672 2.8488 -11.81%
2021-08-31 0 22 3.220 3.220 3.300 53,127,520 3.154 3.154 3.232 2.860 3.164 17,618,346 3.0155 2.88%
2021-07-30 0 21 3.130 3.120 3.130 42,652,200 3.066 3.056 3.066 2.743 3.105 14,362,571 2.9697 -1.26%
2021-06-30 0 21 3.170 3.150 3.160 15,343,880 3.105 3.085 3.095 2.938 3.183 5,012,222 3.0613 4.99%
2021-05-31 0 20 3.100 3.100 3.140 27,049,112 2.958 2.958 2.996 2.910 3.177 8,983,937 3.0108 -1.27%
2021-04-30 0 19 3.140 3.090 3.140 18,651,060 2.996 2.948 2.996 2.786 3.082 6,236,661 2.9906 -1.26%
2021-03-31 0 23 3.180 3.050 3.180 21,401,880 3.034 2.910 3.034 2.643 3.053 7,350,875 2.9115 2.58%
2021-02-26 0 18 3.100 3.010 3.100 35,198,760 2.958 2.872 2.958 2.681 3.101 12,060,340 2.9186 1.64%
2021-01-29 0 20 3.050 2.990 3.050 51,159,363 2.910 2.853 2.910 2.681 3.339 17,263,267 2.9635 6.64%
2020-12-31 0 22 2.860 2.860 2.950 59,136,973 2.729 2.729 2.814 2.671 3.015 20,864,808 2.8343 -4.35%
2020-11-30 0 21 2.990 2.970 2.990 34,140,950 2.853 2.833 2.853 2.805 2.986 11,779,429 2.8984 -3.55%
2020-10-30 0 18 3.100 3.100 3.110 44,697,260 2.958 2.958 2.967 2.843 3.053 15,092,721 2.9615 -1.90%
2020-09-30 0 22 3.160 3.150 3.160 16,026,060 3.015 3.005 3.015 2.795 3.101 5,431,676 2.9505 0.68%
2020-08-31 0 21 3.180 3.100 3.180 24,330,150 2.994 2.919 2.994 2.684 3.136 8,343,643 2.9160 7.07%
2020-07-31 0 22 2.970 2.930 2.970 48,579,510 2.797 2.759 2.797 2.740 3.013 16,514,711 2.9416 -6.01%
2020-06-30 0 21 3.160 3.110 3.160 112,698,090 2.976 2.928 2.976 2.863 3.088 36,935,477 3.0512 0.30%
2020-05-29 0 20 3.250 3.240 3.250 107,832,006 2.967 2.958 2.967 2.729 3.012 37,324,660 2.8890 4.84%
2020-04-29 0 19 3.100 3.100 3.170 8,605,580 2.830 2.830 2.894 2.565 2.894 3,133,161 2.7466 7.27%
2020-03-31 0 22 2.890 2.890 2.980 28,568,560 2.638 2.638 2.720 2.300 3.094 10,315,331 2.7695 -4.30%
2020-02-28 0 20 3.020 3.020 3.070 38,826,480 2.757 2.757 2.802 2.720 2.948 13,655,544 2.8433 1.00%
2020-01-31 0 20 2.990 2.980 2.990 174,916,640 2.729 2.720 2.729 2.574 3.231 58,960,398 2.9667 -5.38%
2019-12-31 0 17 3.160 3.160 3.170 296,705,980 2.884 2.884 2.894 2.738 3.076 101,264,647 2.9300

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top