HELENS INTERNATIONAL HOLDINGS COMPANY LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09869 | 2021-09-10 |
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 | 0.920 | 0.920 | 0.930 | 8,168,792 | 0.920 | 0.920 | 0.930 | 0.910 | 1.030 | 8,463,502 | 0.9652 | -8.91% |
| 2025-11-28 | 0 | 20 | 1.010 | 1.010 | 1.030 | 36,617,830 | 1.010 | 1.010 | 1.030 | 0.950 | 1.190 | 34,288,698 | 1.0679 | 1.00% |
| 2025-10-31 | 0 | 20 | 1.000 | 1.000 | 1.030 | 31,183,925 | 1.000 | 1.000 | 1.030 | 0.990 | 1.250 | 28,443,600 | 1.0963 | -16.67% |
| 2025-09-30 | 0 | 22 | 1.200 | 1.200 | 1.210 | 57,224,021 | 1.200 | 1.200 | 1.210 | 1.170 | 1.413 | 44,379,626 | 1.2894 | 2.15% |
| 2025-08-29 | 0 | 21 | 1.280 | 1.270 | 1.280 | 24,921,750 | 1.175 | 1.166 | 1.175 | 1.129 | 1.285 | 20,563,446 | 1.2119 | 0.79% |
| 2025-07-31 | 0 | 22 | 1.270 | 1.270 | 1.280 | 34,299,951 | 1.166 | 1.166 | 1.175 | 1.156 | 1.395 | 26,783,573 | 1.2806 | -5.22% |
| 2025-06-30 | 0 | 21 | 1.340 | 1.340 | 1.360 | 33,058,972 | 1.230 | 1.230 | 1.248 | 1.120 | 1.487 | 25,632,392 | 1.2897 | -16.25% |
| 2025-05-30 | 0 | 20 | 1.600 | 1.600 | 1.620 | 40,919,716 | 1.468 | 1.468 | 1.487 | 1.395 | 1.533 | 28,086,200 | 1.4569 | 3.26% |
| 2025-04-30 | 0 | 19 | 1.670 | 1.660 | 1.670 | 111,070,508 | 1.422 | 1.413 | 1.422 | 1.260 | 1.592 | 78,631,480 | 1.4125 | -2.34% |
| 2025-03-31 | 0 | 21 | 1.710 | 1.700 | 1.710 | 500,004,165 | 1.456 | 1.448 | 1.456 | 1.269 | 1.992 | 311,478,526 | 1.6053 | -24.34% |
| 2025-02-28 | 0 | 20 | 2.260 | 2.260 | 2.270 | 832,701,980 | 1.924 | 1.924 | 1.933 | 1.669 | 2.222 | 431,079,937 | 1.9317 | 10.78% |
| 2025-01-28 | 0 | 19 | 2.040 | 2.040 | 2.050 | 329,279,013 | 1.737 | 1.737 | 1.746 | 1.626 | 2.171 | 181,118,539 | 1.8180 | -19.69% |
| 2024-12-31 | 0 | 20 | 2.540 | 2.530 | 2.540 | 1,520,598,477 | 2.163 | 2.154 | 2.163 | 2.027 | 3.057 | 614,172,282 | 2.4759 | -0.78% |
| 2024-11-29 | 0 | 21 | 2.560 | 2.560 | 2.570 | 1,543,837,906 | 2.180 | 2.180 | 2.188 | 1.899 | 3.014 | 649,557,998 | 2.3768 | 11.79% |
| 2024-10-31 | 0 | 21 | 2.290 | 2.280 | 2.290 | 1,291,301,779 | 1.950 | 1.941 | 1.950 | 1.814 | 3.449 | 552,511,787 | 2.3371 | -34.94% |
| 2024-09-30 | 0 | 19 | 3.520 | 3.520 | 3.550 | 1,338,829,170 | 2.997 | 2.997 | 3.023 | 1.030 | 3.491 | 573,632,932 | 2.3339 | 119.24% |
| 2024-08-30 | 0 | 22 | 1.790 | 1.750 | 1.790 | 47,080,949 | 1.367 | 1.337 | 1.367 | 1.214 | 1.604 | 33,712,433 | 1.3965 | -13.53% |
| 2024-07-31 | 0 | 22 | 2.070 | 2.060 | 2.070 | 63,063,341 | 1.581 | 1.573 | 1.581 | 1.421 | 1.825 | 38,921,404 | 1.6203 | -7.59% |
| 2024-06-28 | 0 | 19 | 2.240 | 2.240 | 2.250 | 69,562,975 | 1.711 | 1.711 | 1.718 | 1.711 | 2.276 | 35,461,522 | 1.9616 | -19.71% |
| 2024-05-31 | 0 | 21 | 2.790 | 2.790 | 2.800 | 263,692,334 | 2.131 | 2.131 | 2.139 | 2.123 | 2.887 | 105,799,930 | 2.4924 | -7.46% |
| 2024-04-30 | 0 | 20 | 3.320 | 3.310 | 3.320 | 161,412,248 | 2.303 | 2.296 | 2.303 | 1.859 | 2.566 | 73,639,379 | 2.1919 | 2.79% |
| 2024-03-28 | 0 | 20 | 3.230 | 3.170 | 3.230 | 130,048,128 | 2.240 | 2.199 | 2.240 | 1.990 | 2.587 | 56,792,324 | 2.2899 | -2.71% |
| 2024-02-29 | 0 | 19 | 3.320 | 3.320 | 3.330 | 111,382,805 | 2.303 | 2.303 | 2.309 | 1.928 | 2.545 | 49,780,323 | 2.2375 | 8.50% |
| 2024-01-31 | 0 | 22 | 3.060 | 3.010 | 3.060 | 189,649,791 | 2.122 | 2.088 | 2.122 | 2.039 | 2.691 | 81,200,621 | 2.3356 | -19.69% |
| 2023-12-29 | 0 | 19 | 3.810 | 3.810 | 3.820 | 167,223,787 | 2.642 | 2.642 | 2.649 | 2.497 | 3.260 | 59,574,715 | 2.8070 | -18.06% |
| 2023-11-30 | 0 | 22 | 4.650 | 4.650 | 4.770 | 124,476,633 | 3.225 | 3.225 | 3.308 | 3.225 | 4.355 | 33,406,296 | 3.7261 | -20.24% |
| 2023-10-31 | 0 | 20 | 5.830 | 5.820 | 5.830 | 132,271,531 | 4.043 | 4.036 | 4.043 | 3.502 | 4.487 | 33,558,380 | 3.9415 | -5.36% |
| 2023-09-29 | 0 | 19 | 6.160 | 6.160 | 6.240 | 138,032,612 | 4.272 | 4.272 | 4.328 | 4.099 | 5.603 | 29,508,965 | 4.6777 | -20.66% |
| 2023-08-31 | 0 | 23 | 7.900 | 7.900 | 7.910 | 424,624,869 | 5.385 | 5.385 | 5.392 | 5.160 | 6.285 | 73,599,876 | 5.7694 | -9.92% |
| 2023-07-31 | 0 | 20 | 8.770 | 8.710 | 8.770 | 464,530,940 | 5.978 | 5.937 | 5.978 | 4.308 | 6.387 | 89,485,835 | 5.1911 | 14.64% |
| 2023-06-30 | 0 | 21 | 7.650 | 7.650 | 7.660 | 745,380,534 | 5.214 | 5.214 | 5.221 | 4.717 | 6.060 | 139,968,227 | 5.3254 | -11.97% |
| 2023-05-31 | 0 | 21 | 8.690 | 8.670 | 8.690 | 977,175,658 | 5.923 | 5.910 | 5.923 | 5.474 | 8.561 | 151,489,293 | 6.4505 | -28.65% |
| 2023-04-28 | 0 | 17 | 12.18 | 12.18 | 12.24 | 962,636,083 | 8.302 | 8.302 | 8.343 | 7.839 | 9.325 | 113,654,298 | 8.4699 | -9.10% |
| 2023-03-31 | 0 | 23 | 13.40 | 13.38 | 13.40 | 2,006,585,653 | 9.134 | 9.120 | 9.134 | 8.343 | 11.59 | 198,186,321 | 10.125 | -2.62% |
| 2023-02-28 | 0 | 20 | 13.76 | 13.76 | 13.78 | 1,319,747,578 | 9.379 | 9.379 | 9.393 | 9.120 | 10.74 | 133,999,232 | 9.8489 | -7.65% |
| 2023-01-31 | 0 | 18 | 14.90 | 14.82 | 14.90 | 1,390,387,741 | 10.16 | 10.10 | 10.16 | 9.802 | 11.79 | 127,843,423 | 10.876 | 0.54% |
| 2022-12-30 | 0 | 20 | 14.82 | 14.82 | 14.84 | 3,339,633,960 | 10.10 | 10.10 | 10.12 | 9.284 | 11.67 | 324,537,800 | 10.290 | -1.85% |
| 2022-11-30 | 0 | 22 | 15.10 | 15.10 | 15.12 | 2,580,934,927 | 10.29 | 10.29 | 10.31 | 4.908 | 10.29 | 341,964,174 | 7.5474 | 100.00% |
| 2022-10-31 | 0 | 20 | 7.550 | 7.550 | 7.560 | 433,238,624 | 5.146 | 5.146 | 5.153 | 5.105 | 8.520 | 66,787,052 | 6.4869 | -30.99% |
| 2022-09-30 | 0 | 21 | 10.94 | 10.92 | 10.94 | 577,253,445 | 7.457 | 7.443 | 7.457 | 7.144 | 8.425 | 74,614,350 | 7.7365 | -10.33% |
| 2022-08-31 | 0 | 23 | 12.20 | 12.16 | 12.20 | 791,880,249 | 8.316 | 8.289 | 8.316 | 7.702 | 10.06 | 88,401,367 | 8.9578 | -18.12% |
| 2022-07-29 | 0 | 20 | 14.90 | 14.88 | 14.90 | 998,871,008 | 10.16 | 10.14 | 10.16 | 9.802 | 12.51 | 94,085,450 | 10.617 | -17.68% |
| 2022-06-30 | 0 | 21 | 18.10 | 17.96 | 18.10 | 1,793,384,107 | 12.34 | 12.24 | 12.34 | 8.111 | 12.43 | 184,639,545 | 9.7129 | 33.09% |
| 2022-05-31 | 0 | 20 | 13.60 | 13.58 | 13.60 | 841,522,538 | 9.270 | 9.257 | 9.270 | 5.698 | 9.311 | 111,013,105 | 7.5804 | 22.74% |
| 2022-04-29 | 0 | 18 | 11.08 | 11.06 | 11.08 | 596,763,179 | 7.553 | 7.539 | 7.553 | 6.803 | 9.557 | 75,317,147 | 7.9233 | -19.83% |
| 2022-03-31 | 0 | 23 | 13.82 | 13.80 | 13.82 | 1,436,637,694 | 9.420 | 9.407 | 9.420 | 5.692 | 13.55 | 160,421,253 | 8.9554 | -26.18% |
| 2022-02-28 | 0 | 17 | 18.72 | 18.72 | 18.76 | 747,675,588 | 12.76 | 12.76 | 12.79 | 11.07 | 14.69 | 58,647,716 | 12.749 | 2.63% |
| 2022-01-31 | 0 | 21 | 18.24 | 18.24 | 18.44 | 699,683,814 | 12.43 | 12.43 | 12.57 | 11.47 | 14.93 | 53,275,849 | 13.133 | -3.39% |
| 2021-12-31 | 0 | 22 | 18.88 | 18.88 | 19.00 | 1,297,731,688 | 12.87 | 12.87 | 12.95 | 10.44 | 15.37 | 96,510,681 | 13.447 | 11.72% |
| 2021-11-30 | 0 | 22 | 16.90 | 16.90 | 16.94 | 579,685,084 | 11.52 | 11.52 | 11.55 | 9.461 | 12.88 | 50,878,843 | 11.393 | 4.19% |
| 2021-10-29 | 0 | 18 | 16.22 | 16.22 | 16.28 | 764,093,689 | 11.06 | 11.06 | 11.10 | 10.76 | 16.90 | 58,024,133 | 13.169 | -28.70% |
| 2021-09-30 | 0 | 14 | 22.75 | 22.65 | 22.75 | 2,666,624,541 | 15.51 | 15.44 | 15.51 | 13.84 | 17.55 | 169,917,439 | 15.694 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy