GHW International: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09933  2020-01-21    
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 1.780 1.720 1.790 6,528,480 1.780 1.720 1.790 1.650 1.810 3,788,000 1.7235 4.71%
2025-11-28 0 20 1.700 1.700 1.740 13,285,000 1.700 1.700 1.740 1.350 2.430 7,004,000 1.8968 -25.44%
2025-10-31 0 20 2.280 2.200 2.280 15,287,720 2.280 2.200 2.280 1.700 2.640 6,832,000 2.2377 21.28%
2025-09-30 0 22 1.880 1.800 1.880 16,702,320 1.880 1.800 1.880 1.800 2.480 8,240,000 2.0270 -2.08%
2025-08-29 0 21 1.920 1.910 1.940 11,647,751 1.920 1.910 1.940 1.440 2.000 7,062,480 1.6492 25.49%
2025-07-31 0 22 1.530 1.510 1.550 27,357,440 1.530 1.510 1.550 1.350 1.780 17,964,000 1.5229 0.66%
2025-06-30 0 21 1.520 1.490 1.590 19,558,680 1.520 1.490 1.590 1.380 1.830 12,860,000 1.5209 -11.63%
2025-05-30 0 20 1.720 1.680 1.780 23,108,840 1.720 1.680 1.780 1.160 1.870 15,124,000 1.5280 17.01%
2025-04-30 0 19 1.470 1.420 1.470 22,370,320 1.470 1.420 1.470 1.300 1.790 14,580,000 1.5343 -16.48%
2025-03-31 0 21 1.760 1.720 1.740 34,242,080 1.760 1.720 1.740 1.690 2.270 18,544,000 1.8465 -4.35%
2025-02-28 0 20 1.840 1.800 1.840 32,208,760 1.840 1.800 1.840 1.640 2.280 17,124,000 1.8809 -16.36%
2025-01-28 0 19 2.200 2.010 2.210 41,705,920 2.200 2.010 2.210 1.880 2.850 17,632,000 2.3654 -16.98%
2024-12-31 0 20 2.650 2.580 2.650 98,181,000 2.650 2.580 2.650 2.550 3.250 34,508,000 2.8452 -8.62%
2024-11-29 0 21 2.900 2.890 2.900 120,041,960 2.900 2.890 2.900 2.610 3.900 36,024,000 3.3323 -17.14%
2024-10-31 0 21 3.500 3.500 3.580 209,433,749 3.500 3.500 3.580 3.330 5.790 45,974,300 4.5555 -30.00%
2024-09-30 0 19 5.000 4.950 5.000 218,079,560 5.000 4.950 5.000 1.800 5.260 86,336,000 2.5259 128.31%
2024-08-30 0 22 2.190 2.140 2.200 217,201,520 2.190 2.140 2.200 1.540 2.470 115,112,000 1.8869 5.80%
2024-07-31 0 22 2.070 2.000 2.080 198,157,240 2.070 2.000 2.080 1.410 2.190 114,504,000 1.7306 15.00%
2024-06-28 0 19 1.800 1.770 1.790 108,958,880 1.800 1.770 1.790 1.120 1.900 70,104,000 1.5542 59.29%
2024-05-31 0 21 1.130 1.130 1.150 86,732,250 1.130 1.130 1.150 0.860 1.440 76,275,500 1.1371 25.56%
2024-04-30 0 20 0.900 0.870 0.900 3,849,640 0.900 0.870 0.900 0.590 0.900 4,920,000 0.7824 47.54%
2024-03-28 0 20 0.610 0.580 0.650 2,842,600 0.610 0.580 0.650 0.530 0.670 4,648,000 0.6116 0.00%
2024-02-29 0 19 0.610 0.600 0.640 548,920 0.610 0.600 0.640 0.580 0.660 896,000 0.6126 -4.69%
2024-01-31 0 22 0.640 0.610 0.670 1,546,880 0.640 0.610 0.670 0.590 0.820 2,300,000 0.6726 -21.95%
2023-12-29 0 19 0.820 0.810 0.840 6,204,840 0.820 0.810 0.840 0.560 0.970 8,112,000 0.7649 36.67%
2023-11-30 0 22 0.600 0.570 0.620 4,776,800 0.600 0.570 0.620 0.485 0.640 8,588,000 0.5562 17.65%
2023-10-31 0 20 0.510 0.485 0.510 1,791,840 0.510 0.485 0.510 0.470 0.520 3,652,000 0.4906 5.15%
2023-09-29 0 19 0.485 0.480 0.500 1,292,620 0.485 0.480 0.500 0.460 0.510 2,648,000 0.4881 2.11%
2023-08-31 0 23 0.475 0.450 0.495 2,452,380 0.475 0.450 0.495 0.420 0.510 5,320,000 0.4610 -5.00%
2023-07-31 0 20 0.500 0.500 0.510 33,857,220 0.500 0.500 0.510 0.480 0.650 65,468,000 0.5172 0.00%
2023-06-30 0 21 0.500 0.490 0.500 929,280 0.500 0.490 0.500 0.455 0.510 1,876,000 0.4954 4.17%
2023-05-31 0 21 0.480 0.450 0.485 2,012,280 0.480 0.450 0.485 0.430 0.490 4,340,000 0.4637 6.67%
2023-04-28 0 17 0.450 0.440 0.460 1,677,380 0.450 0.440 0.460 0.435 0.530 3,456,000 0.4854 -15.09%
2023-03-31 0 23 0.530 0.520 0.530 2,403,520 0.530 0.520 0.530 0.500 0.590 4,420,000 0.5438 -8.62%
2023-02-28 0 20 0.580 0.550 0.580 7,743,900 0.580 0.550 0.580 0.405 0.610 15,340,000 0.5048 28.89%
2023-01-31 0 18 0.450 0.445 0.465 18,562,260 0.450 0.445 0.465 0.385 0.650 35,608,000 0.5213 11.11%
2022-12-30 0 20 0.405 0.380 0.405 624,280 0.405 0.380 0.405 0.350 0.410 1,632,000 0.3825 12.50%
2022-11-30 0 22 0.360 0.360 0.400 320,920 0.360 0.360 0.400 0.325 0.410 832,000 0.3857 10.77%
2022-10-31 0 20 0.325 0.310 0.325 1,214,140 0.325 0.310 0.325 0.300 0.405 3,444,000 0.3525 -13.33%
2022-09-30 0 21 0.375 0.375 0.400 1,406,360 0.375 0.375 0.400 0.360 0.445 3,568,000 0.3942 -10.71%
2022-08-31 0 23 0.420 0.420 0.445 4,703,060 0.420 0.420 0.445 0.330 0.470 11,192,000 0.4202 9.09%
2022-07-29 0 20 0.385 0.345 0.410 2,632,180 0.385 0.345 0.410 0.310 0.420 7,372,000 0.3571 13.24%
2022-06-30 0 21 0.340 0.325 0.360 333,100 0.340 0.325 0.360 0.320 0.400 924,000 0.3605 -6.85%
2022-05-31 0 20 0.365 0.360 0.375 1,790,640 0.365 0.360 0.375 0.350 0.490 4,168,000 0.4296 -1.35%
2022-04-29 0 18 0.370 0.370 0.375 1,066,140 0.370 0.370 0.375 0.340 0.430 2,760,000 0.3863 -16.85%
2022-03-31 0 23 0.445 0.405 0.440 7,175,940 0.445 0.405 0.440 0.295 0.520 16,560,000 0.4333 -1.11%
2022-02-28 0 17 0.450 0.450 0.460 7,138,540 0.450 0.450 0.460 0.340 0.520 15,608,000 0.4574 26.76%
2022-01-31 0 21 0.355 0.355 0.390 4,307,580 0.355 0.355 0.390 0.285 0.450 11,112,000 0.3877 4.41%
2021-12-31 0 22 0.340 0.340 0.365 5,649,160 0.340 0.340 0.365 0.280 0.410 15,944,000 0.3543 17.24%
2021-11-30 0 22 0.290 0.290 0.305 5,881,616 0.290 0.290 0.305 0.240 0.340 19,436,000 0.3026 -3.33%
2021-10-29 0 18 0.300 0.295 0.300 5,883,564 0.300 0.295 0.300 0.193 0.325 20,482,000 0.2873 33.33%
2021-09-30 0 21 0.225 0.220 0.234 2,000,952 0.225 0.220 0.234 0.191 0.246 8,896,000 0.2249 -4.26%
2021-08-31 0 22 0.235 0.225 0.235 11,681,666 0.235 0.225 0.235 0.221 0.355 41,622,000 0.2807 -2.49%
2021-07-30 0 21 0.241 0.235 0.243 5,306,760 0.241 0.235 0.243 0.172 0.249 25,672,000 0.2067 33.15%
2021-06-30 0 21 0.181 0.172 0.181 2,047,932 0.181 0.172 0.181 0.138 0.190 12,176,000 0.1682 28.37%
2021-05-31 0 20 0.141 0.138 0.142 545,448 0.141 0.138 0.142 0.137 0.157 3,716,000 0.1468 -4.73%
2021-04-30 0 19 0.148 0.143 0.148 1,018,636 0.148 0.143 0.148 0.127 0.159 7,148,000 0.1425 -1.33%
2021-03-31 0 23 0.150 0.142 0.152 215,892 0.150 0.142 0.152 0.136 0.158 1,452,000 0.1487 -3.85%
2021-02-26 0 18 0.156 0.156 0.163 1,142,864 0.156 0.156 0.163 0.150 0.178 7,048,000 0.1622 -8.24%
2021-01-29 0 20 0.170 0.160 0.170 1,157,268 0.170 0.160 0.170 0.157 0.188 6,628,000 0.1746 -5.56%
2020-12-31 0 22 0.180 0.180 0.181 2,451,296 0.180 0.180 0.181 0.140 0.190 15,232,000 0.1609 22.45%
2020-11-30 0 21 0.147 0.145 0.147 4,134,700 0.147 0.145 0.147 0.094 0.155 33,896,000 0.1220 37.38%
2020-10-30 0 18 0.107 0.096 0.107 556,480 0.107 0.096 0.107 0.091 0.117 5,392,000 0.1032 4.90%
2020-09-30 0 22 0.102 0.102 0.120 1,199,688 0.102 0.102 0.120 0.100 0.142 10,172,000 0.1179 -27.66%
2020-08-31 0 21 0.141 0.139 0.141 6,363,180 0.141 0.139 0.141 0.139 0.191 38,200,000 0.1666 -22.53%
2020-07-31 0 22 0.182 0.180 0.182 94,028,184 0.182 0.180 0.182 0.150 0.360 355,108,000 0.2648 -35.00%
2020-06-30 0 21 0.280 0.275 0.280 33,264,192 0.280 0.275 0.280 0.214 0.380 116,504,000 0.2855 -5.08%
2020-05-29 0 20 0.295 0.290 0.295 34,100,952 0.295 0.290 0.295 0.241 0.475 98,156,000 0.3474 15.69%
2020-04-29 0 19 0.255 0.255 0.260 16,352,094 0.255 0.255 0.260 0.199 0.275 69,866,010 0.2340 -1.92%
2020-03-31 0 22 0.260 0.250 0.260 11,401,804 0.260 0.250 0.260 0.240 0.340 38,432,000 0.2967 -13.33%
2020-02-28 0 20 0.300 0.295 0.300 52,934,663 0.300 0.295 0.300 0.255 0.410 160,894,010 0.3290 9.09%
2020-01-31 0 7 0.275 0.275 0.280 56,383,922 0.275 0.275 0.280 0.260 0.475 145,444,000 0.3877

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top