JIANZHONG CONSTRUCTION DEVELOPMENT LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00589 | 2020-03-18 | 2024-03-28 | 2025-10-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16 | 16 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-30 | 22 | 22 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 21 | 21 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-07-31 | 22 | 22 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-06-30 | 21 | 21 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 20 | 20 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 19 | 19 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 21 | 21 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-02-28 | 20 | 20 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2025-01-28 | 19 | 19 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 20 | 20 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 21 | 21 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 21 | 21 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-30 | 19 | 19 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-08-30 | 22 | 22 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 22 | 22 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 19 | 19 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 21 | 21 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 20 | 20 | - | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 20 | 0.190 | - | 0.208 | 20,280 | 0.190 | - | 0.208 | 0.170 | 0.199 | 106,000 | 0.1913 | 11.76% |
| 2024-02-29 | 0 | 19 | 0.170 | - | 0.170 | 52,238 | 0.170 | - | 0.170 | 0.170 | 0.200 | 294,000 | 0.1777 | -22.37% |
| 2024-01-31 | 0 | 22 | 0.219 | 0.175 | 0.219 | 112,258 | 0.219 | 0.175 | 0.219 | 0.220 | 0.250 | 510,000 | 0.2201 | -12.40% |
| 2023-12-29 | 0 | 19 | 0.250 | 0.209 | 0.250 | 81,418 | 0.250 | 0.209 | 0.250 | 0.213 | 0.260 | 362,000 | 0.2249 | 0.00% |
| 2023-11-30 | 0 | 22 | 0.250 | 0.131 | 0.250 | 118,990 | 0.250 | 0.131 | 0.250 | 0.250 | 0.255 | 474,000 | 0.2510 | -12.28% |
| 2023-10-31 | 0 | 20 | 0.285 | 0.228 | 0.285 | 29,876 | 0.285 | 0.228 | 0.285 | 0.219 | 0.290 | 130,000 | 0.2298 | 28.38% |
| 2023-09-29 | 0 | 19 | 0.222 | 0.200 | - | 21,482 | 0.222 | 0.200 | - | 0.170 | 0.240 | 94,000 | 0.2285 | -12.94% |
| 2023-08-31 | 0 | 23 | 0.255 | 0.218 | 0.290 | 164,230 | 0.255 | 0.218 | 0.290 | 0.246 | 0.300 | 598,000 | 0.2746 | 2.00% |
| 2023-07-31 | 0 | 20 | 0.250 | 0.250 | 0.280 | 140,650 | 0.250 | 0.250 | 0.280 | 0.250 | 0.320 | 522,000 | 0.2694 | -1.96% |
| 2023-06-30 | 0 | 21 | 0.255 | 0.255 | 0.310 | 31,760 | 0.255 | 0.255 | 0.310 | 0.255 | 0.280 | 116,000 | 0.2738 | -12.07% |
| 2023-05-31 | 0 | 21 | 0.290 | 0.260 | 0.290 | 375,580 | 0.290 | 0.260 | 0.290 | 0.250 | 0.500 | 1,204,000 | 0.3119 | 3.57% |
| 2023-04-28 | 0 | 17 | 0.280 | - | 0.300 | 144,840 | 0.280 | - | 0.300 | 0.250 | 0.370 | 518,000 | 0.2796 | -24.32% |
| 2023-03-31 | 0 | 23 | 0.370 | 0.335 | 0.370 | 59,760 | 0.370 | 0.335 | 0.370 | 0.330 | 0.420 | 166,000 | 0.3600 | -3.90% |
| 2023-02-28 | 0 | 20 | 0.385 | 0.370 | 0.500 | 233,310 | 0.385 | 0.370 | 0.500 | 0.365 | 0.485 | 556,000 | 0.4196 | -12.50% |
| 2023-01-31 | 0 | 18 | 0.440 | 0.385 | 0.480 | 106,860 | 0.440 | 0.385 | 0.480 | 0.390 | 0.500 | 252,000 | 0.4240 | 11.39% |
| 2022-12-30 | 0 | 20 | 0.395 | 0.350 | 0.395 | 45,600 | 0.395 | 0.350 | 0.395 | 0.325 | 0.450 | 114,000 | 0.4000 | 3.95% |
| 2022-11-30 | 0 | 22 | 0.380 | 0.335 | 0.380 | 106,480 | 0.380 | 0.335 | 0.380 | 0.300 | 0.440 | 292,000 | 0.3647 | 8.57% |
| 2022-10-31 | 0 | 20 | 0.350 | 0.350 | 0.435 | 311,740 | 0.350 | 0.350 | 0.435 | 0.270 | 0.440 | 862,000 | 0.3616 | -12.50% |
| 2022-09-30 | 0 | 21 | 0.400 | 0.400 | 0.475 | 331,330 | 0.400 | 0.400 | 0.475 | 0.400 | 0.490 | 776,000 | 0.4270 | -25.93% |
| 2022-08-31 | 0 | 23 | 0.540 | 0.480 | 0.550 | 348,150 | 0.540 | 0.480 | 0.550 | 0.455 | 0.800 | 688,000 | 0.5060 | 5.88% |
| 2022-07-29 | 0 | 20 | 0.510 | 0.500 | 0.570 | 318,660 | 0.510 | 0.500 | 0.570 | 0.470 | 0.600 | 630,000 | 0.5058 | -1.92% |
| 2022-06-30 | 0 | 21 | 0.520 | 0.490 | 0.520 | 436,670 | 0.520 | 0.490 | 0.520 | 0.455 | 0.600 | 844,000 | 0.5174 | -11.86% |
| 2022-05-31 | 0 | 20 | 0.590 | 0.540 | 0.600 | 185,170 | 0.590 | 0.540 | 0.600 | 0.465 | 0.620 | 342,000 | 0.5414 | 19.19% |
| 2022-04-29 | 0 | 18 | 0.495 | 0.495 | 0.500 | 1,070,030 | 0.495 | 0.495 | 0.500 | 0.455 | 0.800 | 1,842,000 | 0.5809 | -29.29% |
| 2022-03-31 | 0 | 23 | 0.700 | 0.700 | 0.790 | 5,881,100 | 0.700 | 0.700 | 0.790 | 0.650 | 1.010 | 7,010,000 | 0.8390 | -30.69% |
| 2022-02-28 | 0 | 17 | 1.010 | 0.960 | 1.150 | 414,980 | 1.010 | 0.960 | 1.150 | 0.910 | 1.040 | 412,000 | 1.0072 | -0.98% |
| 2022-01-31 | 0 | 21 | 1.020 | 0.930 | 1.020 | 660,020 | 1.020 | 0.930 | 1.020 | 0.990 | 1.050 | 656,000 | 1.0061 | 0.99% |
| 2021-12-31 | 0 | 22 | 1.010 | 1.000 | 1.060 | 733,400 | 1.010 | 1.000 | 1.060 | 0.990 | 1.110 | 720,000 | 1.0186 | -0.98% |
| 2021-11-30 | 0 | 22 | 1.020 | 1.010 | 1.020 | 816,200 | 1.020 | 1.010 | 1.020 | 1.010 | 1.150 | 760,000 | 1.0739 | -8.93% |
| 2021-10-29 | 0 | 18 | 1.120 | 1.120 | 1.150 | 1,735,960 | 1.120 | 1.120 | 1.150 | 1.120 | 1.220 | 1,510,000 | 1.1496 | -3.45% |
| 2021-09-30 | 0 | 21 | 1.160 | 1.160 | 1.240 | 8,838,240 | 1.160 | 1.160 | 1.240 | 1.060 | 1.340 | 7,032,000 | 1.2569 | 8.41% |
| 2021-08-31 | 0 | 22 | 1.070 | 1.070 | 1.080 | 6,408,940 | 1.070 | 1.070 | 1.080 | 0.990 | 1.160 | 6,238,000 | 1.0274 | 7.00% |
| 2021-07-30 | 0 | 21 | 1.000 | 0.980 | 1.000 | 5,767,609 | 1.000 | 0.980 | 1.000 | 1.000 | 1.260 | 5,428,700 | 1.0624 | -15.25% |
| 2021-06-30 | 0 | 21 | 1.180 | 1.170 | 1.190 | 4,137,740 | 1.180 | 1.170 | 1.190 | 1.110 | 1.270 | 3,447,824 | 1.2001 | -0.03% |
| 2021-05-31 | 0 | 20 | 1.200 | 1.210 | 1.260 | 2,281,440 | 1.180 | 1.190 | 1.239 | 1.180 | 1.387 | 1,801,505 | 1.2664 | -14.29% |
| 2021-04-30 | 0 | 19 | 1.400 | 1.390 | 1.420 | 2,171,100 | 1.377 | 1.367 | 1.397 | 1.367 | 1.525 | 1,520,909 | 1.4275 | -3.45% |
| 2021-03-31 | 0 | 23 | 1.450 | 1.440 | 1.450 | 4,994,660 | 1.426 | 1.416 | 1.426 | 1.328 | 1.544 | 3,385,447 | 1.4753 | -2.03% |
| 2021-02-26 | 0 | 18 | 1.480 | 1.460 | 1.500 | 6,853,180 | 1.456 | 1.436 | 1.475 | 1.416 | 1.584 | 4,570,861 | 1.4993 | -5.13% |
| 2021-01-29 | 0 | 20 | 1.560 | 1.550 | 1.560 | 28,957,000 | 1.534 | 1.525 | 1.534 | 0.993 | 1.613 | 20,290,314 | 1.4271 | 47.17% |
| 2020-12-31 | 0 | 22 | 1.060 | 1.060 | 1.100 | 2,216,160 | 1.043 | 1.043 | 1.082 | 0.984 | 1.111 | 2,059,734 | 1.0759 | -2.75% |
| 2020-11-30 | 0 | 21 | 1.090 | 1.080 | 1.100 | 6,944,780 | 1.072 | 1.062 | 1.082 | 0.993 | 1.220 | 6,413,032 | 1.0829 | -9.17% |
| 2020-10-30 | 0 | 18 | 1.200 | 1.200 | 1.230 | 9,789,940 | 1.180 | 1.180 | 1.210 | 1.161 | 1.534 | 7,498,815 | 1.3055 | -24.05% |
| 2020-09-30 | 0 | 22 | 1.580 | 1.580 | 1.590 | 8,346,840 | 1.554 | 1.554 | 1.564 | 1.505 | 1.623 | 5,325,216 | 1.5674 | -3.66% |
| 2020-08-31 | 0 | 21 | 1.640 | 1.640 | 1.650 | 4,399,760 | 1.613 | 1.613 | 1.623 | 1.603 | 1.702 | 2,712,424 | 1.6221 | -1.20% |
| 2020-07-31 | 0 | 22 | 1.660 | 1.660 | 1.700 | 10,045,760 | 1.633 | 1.633 | 1.672 | 1.544 | 1.771 | 6,177,169 | 1.6263 | 2.47% |
| 2020-06-30 | 0 | 21 | 1.620 | 1.620 | 1.630 | 12,208,260 | 1.593 | 1.593 | 1.603 | 1.534 | 1.780 | 7,248,719 | 1.6842 | -10.00% |
| 2020-05-29 | 0 | 20 | 1.800 | 1.800 | 1.810 | 10,246,160 | 1.771 | 1.771 | 1.780 | 1.771 | 1.869 | 5,654,611 | 1.8120 | -5.26% |
| 2020-04-29 | 0 | 19 | 1.900 | 1.890 | 1.900 | 38,674,655 | 1.869 | 1.859 | 1.869 | 1.682 | 1.948 | 21,339,802 | 1.8123 | 1.06% |
| 2020-03-31 | 0 | 10 | 1.880 | 1.880 | 1.890 | 354,634,140 | 1.849 | 1.849 | 1.859 | 1.426 | 2.272 | 178,277,826 | 1.9892 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy