ZHONGGUANCUN SCIENCE-TECH LEASING CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01601  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 0.860 0.860 0.880 1,130,055 0.860 0.860 0.880 0.850 0.880 1,310,500 0.8623 0.00%
2025-11-28 0 20 0.860 0.850 0.860 1,369,200 0.860 0.850 0.860 0.830 0.880 1,604,000 0.8536 0.00%
2025-10-31 0 20 0.860 0.850 0.860 2,878,700 0.860 0.850 0.860 0.830 0.890 3,364,000 0.8557 -3.37%
2025-09-30 0 22 0.890 0.870 0.890 3,917,140 0.890 0.870 0.890 0.870 0.920 4,394,000 0.8915 -2.20%
2025-08-29 0 21 0.910 0.880 0.900 6,760,140 0.910 0.880 0.900 0.880 0.950 7,400,000 0.9135 -3.19%
2025-07-31 0 22 0.940 0.930 0.950 13,026,905 0.940 0.930 0.950 0.785 0.990 14,769,060 0.8820 19.75%
2025-06-30 0 21 0.920 0.910 0.920 5,593,600 0.785 0.776 0.785 0.683 0.785 7,684,050 0.7279 13.58%
2025-05-30 0 20 0.810 0.800 0.810 6,060,080 0.691 0.683 0.691 0.657 0.700 8,921,750 0.6792 3.85%
2025-04-30 0 19 0.780 0.770 0.780 6,375,580 0.665 0.657 0.665 0.640 0.725 9,519,502 0.6697 -4.88%
2025-03-31 0 21 0.820 0.810 0.820 12,692,520 0.700 0.691 0.700 0.648 0.700 18,626,438 0.6814 5.13%
2025-02-28 0 20 0.780 0.760 0.780 4,682,860 0.665 0.648 0.665 0.631 0.683 7,205,848 0.6499 -2.50%
2025-01-28 0 19 0.800 0.790 0.800 1,956,940 0.683 0.674 0.683 0.674 0.742 2,834,050 0.6905 -3.61%
2024-12-31 0 20 0.830 0.800 0.830 11,219,220 0.708 0.683 0.708 0.606 0.828 16,347,946 0.6863 15.28%
2024-11-29 0 21 0.720 0.710 0.720 4,128,620 0.614 0.606 0.614 0.597 0.691 6,554,181 0.6299 -10.00%
2024-10-31 0 21 0.800 0.780 0.830 4,528,160 0.683 0.665 0.708 0.597 0.802 6,692,484 0.6766 11.11%
2024-09-30 0 19 0.720 0.710 0.720 1,549,300 0.614 0.606 0.614 0.563 0.614 2,625,423 0.5901 7.46%
2024-08-30 0 22 0.670 0.660 0.670 628,240 0.572 0.563 0.572 0.546 0.597 1,108,772 0.5666 -2.90%
2024-07-31 0 22 0.690 0.670 0.690 4,951,780 0.589 0.572 0.589 0.563 0.614 8,352,127 0.5929 -2.82%
2024-06-28 0 19 0.710 0.690 0.710 1,699,280 0.606 0.589 0.606 0.589 0.657 2,742,629 0.6196 -5.33%
2024-05-31 0 21 0.750 0.740 0.760 3,466,880 0.640 0.631 0.648 0.548 0.665 5,858,632 0.5918 15.23%
2024-04-30 0 20 0.720 0.700 0.740 1,671,100 0.555 0.540 0.571 0.509 0.555 3,155,845 0.5295 9.09%
2024-03-28 0 20 0.660 0.650 0.660 2,896,080 0.509 0.501 0.509 0.432 0.540 5,914,941 0.4896 15.79%
2024-02-29 0 19 0.570 0.560 0.600 1,788,120 0.440 0.432 0.463 0.409 0.463 4,079,001 0.4384 3.64%
2024-01-31 0 22 0.550 0.520 0.550 5,405,260 0.424 0.401 0.424 0.386 0.478 13,053,842 0.4141 -5.17%
2023-12-29 0 19 0.580 0.570 0.580 835,620 0.447 0.440 0.447 0.386 0.455 1,892,989 0.4414 -1.69%
2023-11-30 0 22 0.590 0.580 0.590 2,104,420 0.455 0.447 0.455 0.440 0.463 4,649,491 0.4526 0.00%
2023-10-31 0 20 0.590 0.570 0.600 1,279,780 0.455 0.440 0.463 0.440 0.486 2,777,248 0.4608 0.00%
2023-09-29 0 19 0.590 0.590 0.600 3,081,480 0.455 0.455 0.463 0.440 0.463 6,726,592 0.4581 -1.67%
2023-08-31 0 23 0.600 0.590 0.600 15,052,160 0.463 0.455 0.463 0.455 0.509 32,074,487 0.4693 -7.69%
2023-07-31 0 20 0.650 0.640 0.660 461,920 0.501 0.494 0.509 0.478 0.509 930,935 0.4962 3.17%
2023-06-30 0 21 0.630 0.620 0.640 891,740 0.486 0.478 0.494 0.469 0.501 1,834,059 0.4862 3.65%
2023-05-31 0 21 0.670 0.660 0.690 618,440 0.469 0.462 0.483 0.462 0.497 1,274,867 0.4851 -4.29%
2023-04-28 0 17 0.700 0.660 0.700 510,260 0.490 0.462 0.490 0.448 0.490 1,114,794 0.4577 7.69%
2023-03-31 0 23 0.650 0.640 0.650 3,700,000 0.455 0.448 0.455 0.427 0.504 8,135,141 0.4548 0.00%
2023-02-28 0 20 0.650 0.650 0.660 1,259,480 0.455 0.455 0.462 0.448 0.476 2,724,100 0.4623 -5.80%
2023-01-31 0 18 0.690 0.660 0.690 385,520 0.483 0.462 0.483 0.441 0.504 834,667 0.4619 6.15%
2022-12-30 0 20 0.650 0.640 0.680 257,660 0.455 0.448 0.476 0.441 0.462 565,973 0.4553 4.84%
2022-11-30 0 22 0.620 0.610 0.640 644,860 0.434 0.427 0.448 0.413 0.462 1,472,100 0.4381 -3.12%
2022-10-31 0 20 0.640 0.620 0.640 536,380 0.448 0.434 0.448 0.420 0.490 1,171,963 0.4577 -7.25%
2022-09-30 0 21 0.690 0.670 0.700 406,180 0.483 0.469 0.490 0.462 0.560 823,233 0.4934 -4.17%
2022-08-31 0 23 0.720 0.690 0.730 620,920 0.504 0.483 0.511 0.434 0.560 1,252,000 0.4959 9.09%
2022-07-29 0 20 0.660 0.650 0.660 412,820 0.462 0.455 0.462 0.448 0.504 886,119 0.4659 -10.81%
2022-06-30 0 21 0.740 0.720 0.740 983,700 0.518 0.504 0.518 0.462 0.546 1,920,877 0.5121 7.25%
2022-05-31 0 20 0.690 0.690 0.700 708,140 0.483 0.483 0.490 0.395 0.497 1,599,357 0.4428 6.39%
2022-04-29 0 18 0.700 0.690 0.700 614,540 0.454 0.447 0.454 0.447 0.486 1,317,415 0.4665 -5.41%
2022-03-31 0 23 0.740 0.700 0.770 2,124,780 0.480 0.454 0.499 0.382 0.532 4,967,302 0.4278 7.25%
2022-02-28 0 17 0.690 0.690 0.750 341,620 0.447 0.447 0.486 0.447 0.519 715,785 0.4773 -10.39%
2022-01-31 0 21 0.770 0.760 0.780 662,320 0.499 0.493 0.506 0.493 0.545 1,280,391 0.5173 -9.41%
2021-12-31 0 22 0.850 0.780 0.860 2,139,940 0.551 0.506 0.557 0.493 0.570 4,097,253 0.5223 1.19%
2021-11-30 0 22 0.840 0.800 0.840 24,717,600 0.545 0.519 0.545 0.506 0.616 46,424,217 0.5324 -10.64%
2021-10-29 0 18 0.940 0.920 0.940 60,883,260 0.609 0.596 0.609 0.557 0.655 98,047,131 0.6210 4.44%
2021-09-30 0 21 0.900 0.840 0.920 48,852,290 0.583 0.545 0.596 0.545 0.817 78,538,902 0.6220 -18.18%
2021-08-31 0 22 1.100 1.020 1.100 949,620 0.713 0.661 0.713 0.583 0.778 1,406,888 0.6750 18.28%
2021-07-30 0 21 0.930 - 0.930 31,274,880 0.603 - 0.603 0.570 0.648 51,320,557 0.6094 -2.11%
2021-06-30 0 21 0.950 0.950 1.000 575,134 0.616 0.616 0.648 0.564 0.684 923,132 0.6230 -6.62%
2021-05-31 0 20 1.070 1.020 1.070 265,820 0.660 0.629 0.660 0.616 0.690 418,578 0.6351 -4.46%
2021-04-30 0 19 1.120 1.070 1.120 7,012,020 0.690 0.660 0.690 0.647 0.752 9,523,461 0.7363 5.66%
2021-03-31 0 23 1.060 1.060 1.080 997,720 0.653 0.653 0.666 0.493 0.672 1,632,130 0.6113 27.71%
2021-02-26 0 18 0.830 0.830 0.910 1,725,100 0.512 0.512 0.561 0.468 0.610 3,235,056 0.5333 -9.78%
2021-01-29 0 20 0.920 0.920 0.950 1,231,900 0.567 0.567 0.586 0.555 0.777 1,875,489 0.6568 -23.33%
2020-12-31 0 22 1.200 1.200 1.220 10,729,100 0.740 0.740 0.752 0.623 0.801 16,019,532 0.6698 12.15%
2020-11-30 0 21 1.070 1.070 1.080 3,755,640 0.660 0.660 0.666 0.468 0.653 6,395,483 0.5872 37.18%
2020-10-30 0 18 0.780 0.780 0.800 1,204,060 0.481 0.481 0.493 0.481 0.536 2,342,739 0.5140 -8.24%
2020-09-30 0 22 0.850 0.850 0.860 1,176,080 0.524 0.524 0.530 0.462 0.598 2,151,296 0.5467 -11.46%
2020-08-31 0 21 0.960 0.960 1.000 5,060,260 0.592 0.592 0.616 0.524 0.641 8,858,279 0.5712 6.67%
2020-07-31 0 22 0.900 0.860 0.900 6,695,620 0.555 0.530 0.555 0.481 1.646 10,383,331 0.6448 7.27%
2020-06-30 0 21 0.880 0.880 0.900 8,792,572 0.517 0.517 0.529 0.441 0.617 16,208,825 0.5425 14.29%
2020-05-29 0 20 0.770 0.760 0.810 1,602,400 0.452 0.447 0.476 0.423 0.500 3,505,457 0.4571 -4.94%
2020-04-29 0 19 0.810 0.810 0.820 1,996,240 0.476 0.476 0.482 0.441 0.564 4,067,011 0.4908 -2.41%
2020-03-31 0 22 0.830 0.830 0.840 5,768,700 0.488 0.488 0.494 0.400 0.635 11,877,714 0.4857 -18.63%
2020-02-28 0 20 1.020 1.020 1.030 9,266,320 0.599 0.599 0.605 0.588 0.723 13,977,584 0.6629 -8.93%
2020-01-31 0 7 1.120 1.120 1.160 101,254,380 0.658 0.658 0.682 0.629 0.905 117,912,683 0.8587

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top