China Hongguang Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08646  2020-01-13    
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 0.229 0.217 0.229 3,739,329 0.229 0.217 0.229 0.192 0.260 16,539,000 0.2261 -7.66%
2025-11-28 0 20 0.248 0.224 0.248 284,274 0.248 0.224 0.248 0.216 0.255 1,257,000 0.2262 6.44%
2025-10-31 0 20 0.233 0.231 0.234 996,723 0.233 0.231 0.234 0.233 0.260 4,122,000 0.2418 -8.63%
2025-09-30 0 22 0.255 0.240 0.255 879,621 0.255 0.240 0.255 0.219 0.265 3,639,000 0.2417 2.00%
2025-08-29 0 21 0.250 0.241 0.250 4,453,259 0.250 0.241 0.250 0.245 0.280 17,222,000 0.2586 -9.09%
2025-07-31 0 22 0.275 0.255 0.275 3,630,699 0.275 0.255 0.275 0.235 0.275 14,262,000 0.2546 12.24%
2025-06-30 0 21 0.245 0.240 0.245 3,967,078 0.245 0.240 0.245 0.242 0.310 15,043,000 0.2637 -15.52%
2025-05-30 0 20 0.290 0.285 0.295 21,123,372 0.290 0.285 0.295 0.231 0.345 74,928,000 0.2819 7.41%
2025-04-30 0 19 0.270 0.232 0.270 20,583,996 0.270 0.232 0.270 0.188 0.310 82,020,000 0.2510 17.39%
2025-03-31 0 21 0.230 0.230 0.237 10,299,459 0.230 0.230 0.237 0.230 0.285 40,431,000 0.2547 -14.81%
2025-02-28 0 20 0.270 0.260 0.270 26,497,695 0.270 0.260 0.270 0.239 0.360 92,628,000 0.2861 -10.00%
2025-01-28 0 19 0.300 0.270 0.300 11,233,017 0.300 0.270 0.300 0.243 0.360 40,395,000 0.2781 -11.76%
2024-12-31 0 20 0.340 0.325 0.340 20,411,340 0.340 0.325 0.340 0.275 0.445 59,535,000 0.3428 6.25%
2024-11-29 0 21 0.320 0.305 0.320 37,690,110 0.320 0.305 0.320 0.290 0.530 91,398,000 0.4124 -18.99%
2024-10-31 0 21 0.395 0.365 0.395 13,645,191 0.395 0.365 0.395 0.226 0.450 42,900,000 0.3181 51.92%
2024-09-30 0 19 0.260 0.255 0.270 13,861,937 0.260 0.255 0.270 0.229 0.630 29,624,000 0.4679 -38.10%
2024-08-30 0 22 0.420 0.415 0.420 8,989,315 0.420 0.415 0.420 0.195 0.440 33,512,000 0.2682 95.35%
2024-07-31 0 22 0.215 0.200 0.215 1,930,011 0.215 0.200 0.215 0.189 0.229 9,309,000 0.2073 -10.42%
2024-06-28 0 19 0.240 0.216 0.240 1,518,999 0.240 0.216 0.240 0.200 0.255 6,681,000 0.2274 1.27%
2024-05-31 0 21 0.237 0.206 0.237 925,740 0.237 0.206 0.237 0.191 0.280 4,281,000 0.2162 8.72%
2024-04-30 0 20 0.218 0.200 0.219 586,509 0.218 0.200 0.219 0.184 0.229 2,829,000 0.2073 4.31%
2024-03-28 0 20 0.209 0.196 0.209 858,708 0.209 0.196 0.209 0.190 0.230 4,077,000 0.2106 -7.11%
2024-02-29 0 19 0.225 0.206 0.225 580,791 0.225 0.206 0.225 0.185 0.228 2,853,000 0.2036 -1.75%
2024-01-31 0 22 0.229 0.228 0.229 873,285 0.229 0.228 0.229 0.195 0.290 3,945,000 0.2214 -10.20%
2023-12-29 0 19 0.255 0.244 0.255 560,001 0.255 0.244 0.255 0.242 0.275 2,163,000 0.2589 -8.93%
2023-11-30 0 22 0.280 0.255 0.280 640,041 0.280 0.255 0.280 0.238 0.305 2,358,000 0.2714 0.00%
2023-10-31 0 20 0.280 0.260 0.280 1,317,222 0.280 0.260 0.280 0.244 0.320 4,560,000 0.2889 -5.08%
2023-09-29 0 19 0.295 0.232 0.295 1,447,536 0.295 0.232 0.295 0.181 0.305 6,612,000 0.2189 25.00%
2023-08-31 0 23 0.236 0.236 0.295 1,228,560 0.236 0.236 0.295 0.216 0.330 4,374,000 0.2809 -26.25%
2023-07-31 0 20 0.320 0.310 0.325 2,210,391 0.320 0.310 0.325 0.201 0.335 8,148,000 0.2713 38.53%
2023-06-30 0 21 0.231 0.231 0.239 2,346,960 0.231 0.231 0.239 0.176 0.260 10,758,000 0.2182 6.94%
2023-05-31 0 21 0.216 0.216 0.245 1,715,028 0.216 0.216 0.245 0.153 0.325 7,356,000 0.2331 -25.52%
2023-04-28 0 17 0.290 0.290 0.305 967,515 0.290 0.290 0.305 0.260 0.400 2,943,000 0.3288 -26.58%
2023-03-31 0 23 0.395 0.360 0.395 3,086,250 0.395 0.360 0.395 0.320 0.450 8,208,000 0.3760 -5.95%
2023-02-28 0 20 0.420 0.390 0.420 3,314,280 0.420 0.390 0.420 0.380 0.500 7,605,000 0.4358 -19.23%
2023-01-31 0 18 0.520 0.475 0.520 2,044,935 0.520 0.475 0.520 0.470 0.640 3,972,000 0.5148 8.33%
2022-12-30 0 20 0.480 0.470 0.480 153,630 0.480 0.470 0.480 0.435 0.520 318,000 0.4831 3.23%
2022-11-30 0 22 0.465 0.435 0.465 487,885 0.465 0.435 0.465 0.415 0.520 1,039,000 0.4696 -7.00%
2022-10-31 0 20 0.500 0.490 0.500 766,980 0.500 0.490 0.500 0.460 0.610 1,452,000 0.5282 -10.71%
2022-09-30 0 21 0.560 0.560 0.600 4,557,495 0.560 0.560 0.600 0.495 0.660 8,019,000 0.5683 -12.50%
2022-08-31 0 23 0.640 0.600 0.640 2,932,780 0.640 0.600 0.640 0.550 0.710 4,553,000 0.6441 -4.48%
2022-07-29 0 20 0.670 0.640 0.700 1,567,140 0.670 0.640 0.700 0.600 0.780 2,328,000 0.6732 -1.47%
2022-06-30 0 21 0.680 0.650 0.690 7,014,420 0.680 0.650 0.690 0.610 0.800 9,966,000 0.7038 -6.85%
2022-05-31 0 20 0.730 0.680 0.700 15,793,125 0.730 0.680 0.700 0.400 0.810 27,435,000 0.5757 46.00%
2022-04-29 0 18 0.500 0.495 0.500 6,418,680 0.500 0.495 0.500 0.365 0.570 13,785,000 0.4656 35.14%
2022-03-31 0 23 0.370 0.355 0.370 1,598,205 0.370 0.355 0.370 0.290 0.390 4,752,000 0.3363 15.63%
2022-02-28 0 17 0.320 0.320 0.325 1,080,285 0.320 0.320 0.325 0.320 0.375 3,006,000 0.3594 -3.03%
2022-01-31 0 21 0.330 0.315 0.330 1,772,565 0.330 0.315 0.330 0.270 0.370 5,430,000 0.3264 4.76%
2021-12-31 0 22 0.315 0.315 0.325 504,600 0.315 0.315 0.325 0.300 0.375 1,500,000 0.3364 -16.00%
2021-11-30 0 22 0.375 0.345 0.375 3,949,620 0.375 0.345 0.375 0.300 0.380 11,406,000 0.3463 25.00%
2021-10-29 0 18 0.300 0.295 0.300 2,147,670 0.300 0.295 0.300 0.250 0.355 7,878,000 0.2726 3.45%
2021-09-30 0 21 0.290 0.270 0.290 731,970 0.290 0.270 0.290 0.255 0.290 2,715,000 0.2696 7.41%
2021-08-31 0 22 0.270 0.260 0.270 873,780 0.270 0.260 0.270 0.255 0.320 3,042,000 0.2872 -3.57%
2021-07-30 0 21 0.280 0.280 0.285 1,306,905 0.280 0.280 0.285 0.255 0.360 4,182,000 0.3125 -22.22%
2021-06-30 0 21 0.360 0.335 0.360 2,521,710 0.360 0.335 0.360 0.295 0.395 7,290,000 0.3459 14.29%
2021-05-31 0 20 0.315 0.305 0.315 788,940 0.315 0.305 0.315 0.290 0.345 2,520,000 0.3131 -4.55%
2021-04-30 0 19 0.330 0.305 0.330 1,153,845 0.330 0.305 0.330 0.280 0.350 3,721,000 0.3101 -5.71%
2021-03-31 0 23 0.350 0.345 0.350 8,903,910 0.350 0.345 0.350 0.320 0.470 22,725,000 0.3918 6.06%
2021-02-26 0 18 0.330 0.325 0.330 2,295,085 0.330 0.325 0.330 0.280 0.350 7,255,000 0.3163 17.86%
2021-01-29 0 20 0.280 0.280 0.295 5,526,340 0.280 0.280 0.295 0.260 0.350 18,689,000 0.2957 -5.08%
2020-12-31 0 22 0.295 0.285 0.295 2,865,180 0.295 0.285 0.295 0.275 0.320 9,762,000 0.2935 -6.35%
2020-11-30 0 21 0.315 0.300 0.315 10,321,855 0.315 0.300 0.315 0.275 0.485 28,402,000 0.3634 -32.98%
2020-10-30 0 18 0.470 0.455 0.465 520,424,606 0.470 0.455 0.465 0.450 4.120 260,049,600 2.0013 -52.04%
2020-09-30 0 22 0.980 0.950 1.000 35,917,350 0.980 0.950 1.000 0.450 1.040 55,206,000 0.6506 97.98%
2020-08-31 0 21 0.495 0.485 0.495 29,452,890 0.495 0.485 0.495 0.440 0.620 56,667,000 0.5198 -20.16%
2020-07-31 0 22 0.620 0.580 0.620 35,908,000 0.620 0.580 0.620 0.520 0.770 56,757,000 0.6327 -3.12%
2020-06-30 0 21 0.640 0.610 0.640 13,948,365 0.640 0.610 0.640 0.450 0.750 24,621,001 0.5665 18.52%
2020-05-29 0 20 0.540 0.540 0.550 17,551,380 0.540 0.540 0.550 0.530 0.680 29,907,000 0.5869 -11.48%
2020-04-29 0 19 0.610 0.610 0.620 46,712,820 0.610 0.610 0.620 0.580 1.110 59,670,000 0.7829 -10.29%
2020-03-31 0 22 0.680 0.670 0.680 7,709,640 0.680 0.670 0.680 0.550 0.760 11,655,000 0.6615 -5.56%
2020-02-28 0 20 0.720 0.700 0.720 22,961,550 0.720 0.700 0.720 0.620 0.890 31,974,000 0.7181 14.29%
2020-01-31 0 13 0.630 0.630 0.640 47,171,910 0.630 0.630 0.640 0.530 0.980 58,140,001 0.8114

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top