Landsea Green Life Service Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01965  2021-07-08    
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 0.140 0.125 - 1,786,875 0.140 0.125 - 0.125 0.141 13,140,000 0.1360 3.70%
2025-11-28 0 20 0.135 0.130 0.135 314,892 0.135 0.130 0.135 0.130 0.145 2,350,000 0.1340 2.27%
2025-10-31 0 20 0.132 0.131 0.132 289,619 0.132 0.131 0.132 0.128 0.145 2,073,000 0.1397 -6.38%
2025-09-30 0 22 0.141 0.130 0.141 648,769 0.141 0.130 0.141 0.141 0.160 4,333,000 0.1497 -10.76%
2025-08-29 0 21 0.158 0.155 0.165 754,348 0.158 0.155 0.165 0.156 0.178 4,537,000 0.1663 -5.95%
2025-07-31 0 22 0.168 0.175 0.180 451,041 0.168 0.175 0.180 0.156 0.186 2,522,000 0.1788 -4.55%
2025-06-30 0 21 0.176 - 0.176 147,062 0.176 - 0.176 0.150 0.187 836,000 0.1759 -2.22%
2025-05-30 0 20 0.180 0.173 0.189 26,154 0.180 0.173 0.189 0.159 0.187 158,000 0.1655 10.43%
2025-04-30 0 19 0.163 - 0.163 5,400 0.163 - 0.163 0.154 0.190 33,000 0.1636 3.16%
2025-03-31 0 21 0.158 0.150 - 1,864,866 0.158 0.150 - 0.158 0.190 10,861,000 0.1717 -11.73%
2025-02-28 0 20 0.179 0.179 0.190 86,773 0.179 0.179 0.190 0.166 0.180 512,000 0.1695 7.19%
2025-01-28 0 19 0.167 0.166 0.168 5,711 0.167 0.166 0.168 0.160 0.188 34,000 0.1680 -11.64%
2024-12-31 0 20 0.189 - 0.191 71,158 0.189 - 0.191 0.170 0.220 368,000 0.1934 2.72%
2024-11-29 0 21 0.184 0.160 0.195 206,704 0.184 0.160 0.195 0.156 0.228 1,200,000 0.1723 -2.13%
2024-10-31 0 21 0.188 0.173 0.188 2,994,810 0.188 0.173 0.188 0.160 0.240 15,146,796 0.1977 9.94%
2024-09-30 0 19 0.171 0.171 0.185 709,724 0.171 0.171 0.185 0.166 0.228 4,125,000 0.1721 -0.58%
2024-08-30 0 22 0.172 0.172 0.189 24,220 0.172 0.172 0.189 0.172 0.207 132,000 0.1835 -16.91%
2024-07-31 0 22 0.207 - 0.207 43,607 0.207 - 0.207 0.184 0.207 228,000 0.1913 3.50%
2024-06-28 0 19 0.200 0.200 0.239 188,415 0.200 0.200 0.239 0.200 0.248 846,000 0.2227 -9.09%
2024-05-31 0 21 0.220 0.212 0.220 1,281,645 0.220 0.212 0.220 0.189 0.275 6,076,000 0.2109 12.82%
2024-04-30 0 20 0.195 0.178 0.219 3,195,204 0.195 0.178 0.219 0.170 0.218 16,129,000 0.1981 -4.88%
2024-03-28 0 20 0.205 0.190 0.204 71,471 0.205 0.190 0.204 0.199 0.239 328,000 0.2179 -7.66%
2024-02-29 0 19 0.222 0.184 0.222 133,590 0.222 0.184 0.222 0.180 0.236 692,000 0.1930 22.65%
2024-01-31 0 22 0.181 0.180 0.181 851,960 0.181 0.180 0.181 0.176 0.260 3,893,000 0.2188 -30.38%
2023-12-29 0 19 0.260 0.260 0.265 157,625 0.260 0.260 0.265 0.250 0.370 524,000 0.3008 -22.39%
2023-11-30 0 22 0.335 0.305 0.335 184,215 0.335 0.305 0.335 0.305 0.400 515,000 0.3577 -12.99%
2023-10-31 0 20 0.385 0.365 0.385 129,430 0.385 0.365 0.385 0.350 0.470 304,000 0.4258 -10.47%
2023-09-29 0 19 0.430 0.350 0.440 1,155,885 0.430 0.350 0.440 0.415 0.520 2,476,000 0.4668 -3.37%
2023-08-31 0 23 0.445 0.405 0.445 8,492,790 0.445 0.405 0.445 0.395 1.690 14,657,000 0.5794 -69.93%
2023-07-31 0 20 1.480 1.470 1.480 11,268,810 1.480 1.470 1.480 1.470 2.060 6,150,000 1.8323 -26.37%
2023-06-30 0 21 2.010 1.970 2.020 10,257,690 2.010 1.970 2.020 1.820 2.040 5,145,000 1.9937 -8.22%
2023-05-31 0 21 2.190 - 2.190 191,600 2.190 - 2.190 1.510 2.250 88,000 2.1773 0.00%
2023-04-28 0 17 2.190 - 2.190 411,940 2.190 - 2.190 2.100 2.250 188,000 2.1912 6.31%
2023-03-31 0 23 2.060 - 2.060 29,410 2.060 - 2.060 2.060 2.370 13,000 2.2623 -17.27%
2023-02-28 0 20 2.490 - 2.490 35,570 2.490 - 2.490 2.540 2.550 14,000 2.5407 -1.97%
2023-01-31 0 18 2.540 - 2.650 410,820 2.540 - 2.650 2.500 2.650 156,000 2.6335 -3.42%
2022-12-30 0 20 2.630 - 2.630 853,480 2.630 - 2.630 2.600 2.730 318,000 2.6839 -3.66%
2022-11-30 0 22 2.730 1.700 2.730 14,459,490 2.730 1.700 2.730 2.640 3.000 4,857,000 2.9770 1.11%
2022-10-31 0 20 2.700 - 2.700 45,860 2.700 - 2.700 2.680 2.700 17,000 2.6976 -9.09%
2022-09-30 0 21 2.970 - 2.970 21,192,540 2.970 - 2.970 2.800 3.100 6,673,000 3.1759 -4.81%
2022-08-31 0 23 3.120 - 3.120 542,640 3.120 - 3.120 1.800 3.250 203,000 2.6731 15.13%
2022-07-29 0 20 2.710 2.700 2.760 10,935,080 2.710 2.700 2.760 2.600 3.020 3,453,000 3.1668 -6.55%
2022-06-30 0 21 2.900 - 2.900 2,248,610 2.900 - 2.900 2.640 3.050 729,000 3.0845 9.02%
2022-05-31 0 20 2.660 2.650 2.660 49,094,410 2.660 2.650 2.660 2.650 3.040 15,784,000 3.1104 -12.50%
2022-04-29 0 18 3.040 - 3.030 1,629,420 3.040 - 3.030 2.980 3.180 527,000 3.0919 -1.94%
2022-03-31 0 23 3.100 1.570 3.100 30,072,790 3.100 1.570 3.100 2.920 3.300 8,709,000 3.4531 -2.52%
2022-02-28 0 17 3.180 3.180 3.200 384,780 3.180 3.180 3.200 3.180 3.180 121,000 3.1800 0.00%
2022-01-31 0 21 3.180 3.180 3.190 1,193,530 3.180 3.180 3.190 3.100 3.500 371,000 3.2171 -8.62%
2021-12-31 0 22 3.480 3.320 3.480 1,669,920 3.480 3.320 3.480 3.190 3.510 516,000 3.2363 8.41%
2021-11-30 0 22 3.210 3.210 3.220 2,137,950 3.210 3.210 3.220 3.150 3.210 669,000 3.1957 0.63%
2021-10-29 0 18 3.190 3.190 3.200 3,740,407 3.190 3.190 3.200 1.610 3.300 1,170,466 3.1957 -3.33%
2021-09-30 0 21 3.300 3.300 3.320 5,185,830 3.300 3.300 3.320 3.140 3.320 1,601,000 3.2391 3.77%
2021-08-31 0 22 3.180 3.180 3.200 10,222,334 3.180 3.180 3.200 3.160 3.210 3,211,600 3.1829 -0.31%
2021-07-30 0 17 3.190 3.190 3.200 323,751,168 3.190 3.190 3.200 3.160 7.400 63,514,104 5.0973

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top