Xingye Wulian Service Group Co. Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09916  2020-03-09    
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 0.325 0.325 0.330 551,100 0.325 0.325 0.330 0.315 0.340 1,694,000 0.3253 3.17%
2025-11-28 0 20 0.315 0.315 0.320 419,900 0.315 0.315 0.320 0.310 0.335 1,324,000 0.3171 -3.08%
2025-10-31 0 20 0.325 0.310 0.325 423,360 0.325 0.310 0.325 0.305 0.350 1,316,000 0.3217 -4.41%
2025-09-30 0 22 0.340 0.330 0.340 794,250 0.340 0.330 0.340 0.330 0.400 2,169,000 0.3662 -10.53%
2025-08-29 0 21 0.380 0.380 0.390 903,780 0.380 0.380 0.390 0.370 0.425 2,356,000 0.3836 -2.56%
2025-07-31 0 22 0.390 0.385 0.400 1,282,470 0.390 0.385 0.400 0.375 0.445 3,238,000 0.3961 1.30%
2025-06-30 0 21 0.385 0.375 0.385 714,320 0.385 0.375 0.385 0.360 0.415 1,864,000 0.3832 2.67%
2025-05-30 0 20 0.375 0.370 0.375 1,106,730 0.375 0.370 0.375 0.305 0.455 3,034,000 0.3648 -8.54%
2025-04-30 0 19 0.410 0.390 0.425 1,577,980 0.410 0.390 0.425 0.340 0.470 4,052,000 0.3894 2.50%
2025-03-31 0 21 0.400 0.370 0.400 1,460,690 0.400 0.370 0.400 0.350 0.425 3,832,000 0.3812 6.67%
2025-02-28 0 20 0.375 0.350 0.375 759,170 0.375 0.350 0.375 0.340 0.435 2,058,000 0.3689 5.63%
2025-01-28 0 19 0.355 0.340 0.355 352,030 0.355 0.340 0.355 0.320 0.360 1,018,000 0.3458 -1.39%
2024-12-31 0 20 0.360 0.340 0.360 1,846,410 0.360 0.340 0.360 0.300 0.385 5,804,000 0.3181 -6.49%
2024-11-29 0 21 0.385 0.360 0.390 1,101,280 0.385 0.360 0.390 0.345 0.445 2,842,000 0.3875 -23.00%
2024-10-31 0 21 0.500 0.410 0.500 943,220 0.500 0.410 0.500 0.410 0.650 1,910,000 0.4938 -15.25%
2024-09-30 0 19 0.590 0.570 0.590 481,550 0.590 0.570 0.590 0.405 0.590 958,000 0.5027 15.69%
2024-08-30 0 22 0.510 0.495 0.520 94,290 0.510 0.495 0.520 0.495 0.540 184,000 0.5124 -10.53%
2024-07-31 0 22 0.570 0.520 0.570 196,040 0.570 0.520 0.570 0.520 0.660 350,000 0.5601 -12.31%
2024-06-28 0 19 0.650 0.590 0.650 233,420 0.650 0.590 0.650 0.560 0.690 372,000 0.6275 -7.14%
2024-05-31 0 21 0.700 0.650 0.710 1,639,240 0.700 0.650 0.710 0.520 0.850 2,504,000 0.6546 29.63%
2024-04-30 0 20 0.540 0.530 0.540 110,850 0.540 0.530 0.540 0.480 0.570 216,000 0.5132 -5.26%
2024-03-28 0 20 0.570 0.530 0.590 1,153,650 0.570 0.530 0.590 0.485 0.610 2,022,000 0.5705 14.00%
2024-02-29 0 19 0.500 0.495 0.510 355,460 0.500 0.495 0.510 0.485 0.560 706,000 0.5035 -7.41%
2024-01-31 0 22 0.540 0.500 0.540 360,220 0.540 0.500 0.540 0.460 0.600 680,000 0.5297 8.00%
2023-12-29 0 19 0.500 0.495 0.500 283,000 0.500 0.495 0.500 0.485 0.610 508,000 0.5571 -5.66%
2023-11-30 0 22 0.530 0.530 0.580 368,760 0.530 0.530 0.580 0.400 0.550 806,000 0.4575 35.90%
2023-10-31 0 20 0.390 0.385 0.390 189,650 0.390 0.385 0.390 0.385 0.480 430,000 0.4410 -14.29%
2023-09-29 0 19 0.455 0.450 0.475 307,500 0.455 0.450 0.475 0.430 0.540 620,000 0.4960 -17.27%
2023-08-31 0 23 0.550 0.540 0.590 224,140 0.550 0.540 0.590 0.530 0.620 390,000 0.5747 -16.67%
2023-07-31 0 20 0.660 0.650 0.670 178,220 0.660 0.650 0.670 0.590 0.810 244,000 0.7304 -14.29%
2023-06-30 0 21 0.770 0.650 0.770 309,220 0.770 0.650 0.770 0.580 0.780 476,000 0.6496 13.24%
2023-05-31 0 21 0.680 0.660 0.750 435,680 0.680 0.660 0.750 0.680 0.860 566,000 0.7698 -6.85%
2023-04-28 0 17 0.730 0.680 0.740 1,257,500 0.730 0.680 0.740 0.620 0.880 1,650,000 0.7621 -8.75%
2023-03-31 0 23 0.800 0.740 0.800 2,512,360 0.800 0.740 0.800 0.700 0.850 3,146,000 0.7986 -1.23%
2023-02-28 0 20 0.810 0.750 0.810 894,240 0.810 0.750 0.810 0.720 0.900 1,112,000 0.8042 -6.90%
2023-01-31 0 18 0.870 0.870 0.880 1,166,840 0.870 0.870 0.880 0.740 0.890 1,408,000 0.8287 2.35%
2022-12-30 0 20 0.850 0.810 0.850 962,140 0.850 0.810 0.850 0.780 0.910 1,148,000 0.8381 13.33%
2022-11-30 0 22 0.750 0.750 0.780 1,285,340 0.750 0.750 0.780 0.620 0.860 1,714,000 0.7499 10.29%
2022-10-31 0 20 0.680 0.610 0.690 1,185,720 0.680 0.610 0.690 0.680 0.890 1,582,000 0.7495 -16.05%
2022-09-30 0 21 0.810 0.790 0.830 2,729,020 0.810 0.790 0.830 0.710 0.900 3,340,000 0.8171 6.58%
2022-08-31 0 23 0.760 0.740 0.770 965,860 0.760 0.740 0.770 0.660 0.790 1,326,000 0.7284 -2.56%
2022-07-29 0 20 0.780 0.780 0.790 560,320 0.780 0.780 0.790 0.700 0.830 736,000 0.7613 -4.88%
2022-06-30 0 21 0.820 0.800 0.820 1,672,940 0.820 0.800 0.820 0.738 0.864 2,111,939 0.7921 -0.61%
2022-05-31 0 20 0.850 0.840 0.850 1,464,740 0.825 0.815 0.825 0.786 0.912 1,706,182 0.8585 -4.49%
2022-04-29 0 18 0.890 0.880 0.900 3,193,700 0.864 0.854 0.874 0.806 0.941 3,634,909 0.8786 -2.20%
2022-03-31 0 23 0.910 0.890 0.920 3,960,520 0.883 0.864 0.893 0.611 0.951 4,541,576 0.8721 -6.19%
2022-02-28 0 17 0.970 0.940 0.990 3,643,120 0.941 0.912 0.961 0.874 0.971 3,915,152 0.9305 0.00%
2022-01-31 0 21 0.970 0.930 0.970 2,580,020 0.941 0.903 0.941 0.854 0.961 2,825,091 0.9133 2.11%
2021-12-31 0 22 0.950 0.910 0.950 3,347,780 0.922 0.883 0.922 0.854 0.971 3,709,091 0.9026 -5.00%
2021-11-30 0 22 1.000 0.970 1.000 2,445,360 0.971 0.941 0.971 0.922 1.029 2,542,788 0.9617 -4.76%
2021-10-29 0 18 1.050 1.020 1.050 2,848,100 1.019 0.990 1.019 0.951 1.039 2,860,121 0.9958 1.94%
2021-09-30 0 21 1.030 1.010 1.040 2,557,300 1.000 0.980 1.009 0.941 1.058 2,561,333 0.9984 0.00%
2021-08-31 0 22 1.030 1.000 1.030 5,617,340 1.000 0.971 1.000 0.932 1.077 5,470,909 1.0268 -2.83%
2021-07-30 0 21 1.060 1.050 1.060 3,201,540 1.029 1.019 1.029 0.922 1.058 3,171,273 1.0095 -0.93%
2021-06-30 0 21 1.070 1.040 1.070 1,859,020 1.039 1.009 1.039 0.990 1.087 1,809,212 1.0275 -3.60%
2021-05-31 0 20 1.110 1.100 1.110 4,190,380 1.077 1.068 1.077 1.029 1.106 3,902,788 1.0737 -1.77%
2021-04-30 0 19 1.130 1.110 1.130 5,899,480 1.097 1.077 1.097 1.048 1.145 5,501,818 1.0723 -1.74%
2021-03-31 0 23 1.150 1.150 1.160 8,431,960 1.116 1.116 1.126 1.058 1.223 7,531,515 1.1196 -8.00%
2021-02-26 0 18 1.250 1.240 1.260 6,880,020 1.213 1.204 1.223 1.068 1.252 6,068,485 1.1337 8.70%
2021-01-29 0 20 1.150 1.140 1.150 11,424,580 1.116 1.106 1.116 1.029 1.271 10,107,273 1.1303 0.88%
2020-12-31 0 22 1.140 1.140 1.180 3,406,480 1.106 1.106 1.145 1.077 1.213 2,961,091 1.1504 -8.80%
2020-11-30 0 21 1.250 1.220 1.270 12,249,960 1.213 1.184 1.233 1.106 1.330 10,113,455 1.2113 -5.30%
2020-10-30 0 18 1.320 1.270 1.330 10,391,240 1.281 1.233 1.291 1.223 1.524 7,665,455 1.3556 -15.92%
2020-09-30 0 22 1.570 1.510 1.570 19,893,240 1.524 1.466 1.524 1.388 1.636 12,838,669 1.5495 -5.20%
2020-08-31 0 21 1.680 1.680 1.690 157,108,120 1.607 1.607 1.617 1.368 2.153 87,884,938 1.7877 12.75%
2020-07-31 0 22 1.490 1.480 1.490 41,902,540 1.426 1.416 1.426 1.244 1.540 29,609,927 1.4152 -2.61%
2020-06-30 0 21 1.530 1.530 1.540 95,239,040 1.464 1.464 1.473 1.167 1.722 63,887,624 1.4907 22.40%
2020-05-29 0 20 1.250 1.240 1.250 28,339,940 1.196 1.186 1.196 1.139 1.406 22,584,232 1.2549 -11.35%
2020-04-29 0 19 1.410 1.410 1.430 47,500,680 1.349 1.349 1.368 1.320 1.531 33,652,680 1.4115 -5.37%
2020-03-31 0 17 1.490 1.460 1.490 664,887,847 1.426 1.397 1.426 1.301 2.210 350,224,395 1.8985

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top