CENTRON TELECOM INTERNATIONAL HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01155  2007-07-05  2018-03-29  2020-12-01
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
2020-11-30 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.290 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.290 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.290 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.290 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.290 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.290 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.290 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.290 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.290 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.290 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.290 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.290 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.290 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.290 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.290 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.290 - - - - 0 - 0.00%
2018-03-29 0 21 0.290 0.275 0.290 19,041,210 0.290 0.275 0.290 0.270 0.385 57,112,142 0.3334 -23.68%
2018-02-28 0 18 0.380 0.375 0.380 25,820,125 0.380 0.375 0.380 0.350 0.430 66,346,138 0.3892 -10.59%
2018-01-31 0 22 0.425 0.420 0.425 58,624,670 0.425 0.420 0.425 0.420 0.490 126,558,911 0.4632 -9.57%
2017-12-29 0 19 0.470 0.470 0.475 79,885,783 0.470 0.470 0.475 0.460 0.590 164,072,639 0.4869 -18.97%
2017-11-30 0 22 0.580 0.580 0.590 96,401,915 0.580 0.580 0.590 0.570 0.650 158,861,881 0.6068 -6.45%
2017-10-31 0 20 0.620 0.620 0.630 201,015,290 0.620 0.620 0.630 0.620 0.840 274,311,846 0.7328 -7.46%
2017-09-29 1 21 0.670 0.660 0.670 483,034,249 0.670 0.660 0.670 0.550 0.920 664,982,891 0.7264 17.54%
2017-08-31 0 22 0.570 0.560 0.570 8,633,260 0.570 0.560 0.570 0.500 0.570 16,124,583 0.5354 3.64%
2017-07-31 0 21 0.550 0.540 0.550 5,466,411 0.550 0.540 0.550 0.520 0.600 9,801,160 0.5577 1.85%
2017-06-30 0 22 0.540 0.530 0.540 5,035,142 0.540 0.530 0.540 0.520 0.580 9,033,765 0.5574 3.85%
2017-05-31 0 20 0.520 0.510 0.530 5,465,020 0.520 0.510 0.530 0.510 0.570 10,285,398 0.5313 -7.14%
2017-04-28 0 17 0.560 0.560 0.580 8,345,869 0.560 0.560 0.580 0.550 0.620 14,231,832 0.5864 -5.08%
2017-03-31 0 23 0.590 0.590 0.600 18,160,482 0.590 0.590 0.600 0.500 0.630 32,857,262 0.5527 5.36%
2017-02-28 0 20 0.560 0.560 0.570 4,060,662 0.560 0.560 0.570 0.520 0.580 7,248,798 0.5602 0.00%
2017-01-27 0 19 0.560 0.550 0.560 2,344,913 0.560 0.550 0.560 0.500 0.560 4,386,100 0.5346 7.69%
2016-12-30 0 20 0.520 0.520 0.540 2,423,654 0.520 0.520 0.540 0.500 0.560 4,591,700 0.5278 -1.89%
2016-11-30 0 22 0.530 0.530 0.540 5,617,886 0.530 0.530 0.540 0.520 0.580 10,259,000 0.5476 -8.62%
2016-10-31 0 19 0.580 0.560 0.580 4,552,290 0.580 0.560 0.580 0.550 0.600 7,831,347 0.5813 1.75%
2016-09-30 0 21 0.570 0.570 0.580 8,248,616 0.570 0.570 0.580 0.540 0.620 14,156,937 0.5827 -3.39%
2016-08-31 0 22 0.590 0.580 0.590 10,223,067 0.590 0.580 0.590 0.470 0.600 18,072,849 0.5657 22.92%
2016-07-29 0 20 0.480 0.470 0.480 1,510,792 0.480 0.470 0.480 0.470 0.510 3,117,201 0.4847 -4.00%
2016-06-30 0 21 0.500 0.490 0.500 2,175,824 0.500 0.490 0.500 0.480 0.540 4,249,402 0.5120 -5.66%
2016-05-31 0 21 0.530 0.510 0.530 2,306,820 0.530 0.510 0.530 0.475 0.530 4,685,374 0.4923 3.92%
2016-04-29 0 20 0.510 0.495 0.510 5,505,024 0.510 0.495 0.510 0.480 0.540 10,711,242 0.5139 -3.77%
2016-03-31 0 21 0.530 0.530 0.540 3,207,051 0.530 0.530 0.540 0.510 0.580 6,032,800 0.5316 3.92%
2016-02-29 0 18 0.510 0.510 0.530 853,253 0.510 0.510 0.530 0.480 0.540 1,651,476 0.5167 -1.92%
2016-01-29 0 20 0.520 0.510 0.520 4,277,002 0.520 0.510 0.520 0.480 0.670 7,658,600 0.5585 -22.39%
2015-12-31 0 22 0.670 0.670 0.690 1,356,671 0.670 0.670 0.690 0.630 0.700 2,030,333 0.6682 -6.94%
2015-11-30 0 21 0.720 0.690 0.720 2,814,764 0.720 0.690 0.720 0.680 0.770 3,853,976 0.7304 -7.69%
2015-10-30 0 20 0.780 0.770 0.780 4,292,387 0.780 0.770 0.780 0.720 0.830 5,490,400 0.7818 8.33%
2015-09-30 0 20 0.720 0.720 0.730 3,495,534 0.720 0.720 0.730 0.620 0.750 4,931,181 0.7089 10.77%
2015-08-31 0 21 0.650 0.640 0.660 13,403,002 0.650 0.640 0.660 0.600 0.880 17,559,566 0.7633 -13.33%
2015-07-31 0 22 0.750 0.740 0.750 22,799,950 0.750 0.740 0.750 0.590 0.900 30,839,748 0.7393 -15.73%
2015-06-30 0 22 0.890 0.890 0.900 38,315,973 0.890 0.890 0.900 0.820 1.020 41,669,593 0.9195 -7.29%
2015-05-29 0 19 0.960 0.950 0.960 80,811,346 0.960 0.950 0.960 0.820 1.040 88,057,556 0.9177 12.94%
2015-04-30 0 19 0.850 0.840 0.860 58,011,001 0.850 0.840 0.860 0.720 0.890 70,117,300 0.8273 14.86%
2015-03-31 0 22 0.740 0.740 0.760 13,999,859 0.740 0.740 0.760 0.670 0.800 18,836,142 0.7432 1.37%
2015-02-27 0 18 0.730 0.720 0.730 5,839,936 0.730 0.720 0.730 0.640 0.750 8,467,465 0.6897 7.35%
2015-01-30 0 21 0.680 0.680 0.690 11,202,560 0.680 0.680 0.690 0.620 0.790 16,216,665 0.6908 -11.69%
2014-12-31 0 21 0.770 0.760 0.780 10,437,780 0.770 0.760 0.780 0.720 0.860 13,180,994 0.7919 -10.47%
2014-11-28 0 20 0.860 0.860 0.870 25,546,405 0.860 0.860 0.870 0.830 0.950 28,390,027 0.8998 -4.44%
2014-10-31 0 21 0.900 0.900 0.910 33,110,246 0.900 0.900 0.910 0.840 0.950 37,159,933 0.8910 2.27%
2014-09-30 0 21 0.880 0.870 0.880 128,802,854 0.880 0.870 0.880 0.820 1.040 138,489,243 0.9301 7.32%
2014-08-29 0 21 0.820 0.820 0.830 97,004,630 0.820 0.820 0.830 0.730 0.920 115,251,348 0.8417 10.81%
2014-07-31 0 22 0.740 0.740 0.750 29,184,001 0.740 0.740 0.750 0.700 0.760 40,323,149 0.7238 0.00%
2014-06-30 0 20 0.740 0.730 0.750 11,993,296 0.740 0.730 0.750 0.730 0.790 15,998,543 0.7496 -2.63%
2014-05-30 0 20 0.760 0.750 0.760 10,432,892 0.760 0.750 0.760 0.710 0.790 13,698,187 0.7616 5.56%
2014-04-30 0 20 0.720 0.720 0.750 15,022,692 0.720 0.720 0.750 0.720 0.850 18,714,684 0.8027 -8.86%
2014-03-31 0 21 0.790 0.790 0.800 36,771,913 0.790 0.790 0.800 0.790 0.900 42,877,852 0.8576 -5.95%
2014-02-28 0 19 0.840 0.820 0.840 12,374,212 0.840 0.820 0.840 0.790 0.850 15,050,047 0.8222 1.20%
2014-01-30 0 21 0.830 0.810 0.830 30,524,296 0.830 0.810 0.830 0.800 0.890 35,787,806 0.8529 -4.60%
2013-12-31 0 20 0.870 0.870 0.890 48,283,822 0.870 0.870 0.890 0.840 0.970 54,017,749 0.8939 -1.14%
2013-11-29 0 21 0.880 0.870 0.880 23,380,644 0.880 0.870 0.880 0.800 0.900 27,727,043 0.8432 3.53%
2013-10-31 0 21 0.850 0.850 0.860 8,208,463 0.850 0.850 0.860 0.810 0.880 9,708,892 0.8455 -1.16%
2013-09-30 0 20 0.860 0.840 0.860 74,279,081 0.860 0.840 0.860 0.720 0.940 85,975,270 0.8640 17.81%
2013-08-30 0 21 0.730 0.720 0.740 24,604,011 0.730 0.720 0.740 0.710 0.810 32,936,460 0.7470 -6.41%
2013-07-31 0 22 0.780 0.770 0.780 8,182,701 0.780 0.770 0.780 0.700 0.840 10,572,493 0.7740 8.33%
2013-06-28 0 19 0.720 0.720 0.730 8,266,916 0.720 0.720 0.730 0.680 0.840 10,717,396 0.7714 -11.11%
2013-05-31 0 21 0.810 0.790 0.810 26,614,182 0.810 0.790 0.810 0.780 0.890 31,870,069 0.8351 1.25%
2013-04-30 0 20 0.800 0.790 0.800 8,165,009 0.800 0.790 0.800 0.750 0.830 10,273,114 0.7948 -2.44%
2013-03-28 0 20 0.820 0.800 0.820 11,209,441 0.820 0.800 0.820 0.750 0.890 13,384,004 0.8375 0.00%
2013-02-28 0 17 0.820 0.820 0.830 19,067,569 0.820 0.820 0.830 0.780 0.930 22,549,539 0.8456 -12.77%
2013-01-31 0 22 0.940 0.920 0.940 102,531,887 0.940 0.920 0.940 0.890 1.030 106,797,652 0.9601 5.62%
2012-12-31 0 19 0.890 0.870 0.890 30,422,586 0.890 0.870 0.890 0.820 0.940 34,226,861 0.8889 7.23%
2012-11-30 0 22 0.830 0.830 0.850 38,072,618 0.830 0.830 0.850 0.800 0.930 43,403,824 0.8772 -6.74%
2012-10-31 0 20 0.890 0.890 0.900 132,740,031 0.890 0.890 0.900 0.720 0.950 154,324,406 0.8601 21.92%
2012-09-28 0 20 0.730 0.730 0.740 29,242,251 0.730 0.730 0.740 0.650 0.810 39,274,415 0.7446 8.96%
2012-08-31 0 23 0.670 0.660 0.670 23,322,757 0.670 0.660 0.670 0.650 0.770 32,480,474 0.7181 -1.47%
2012-07-31 0 21 0.680 0.670 0.680 16,409,336 0.680 0.670 0.680 0.670 0.870 21,775,639 0.7536 -20.93%
2012-06-29 0 21 0.860 0.860 0.870 18,950,158 0.860 0.860 0.870 0.820 0.879 22,216,859 0.8530 -1.09%
2012-05-31 0 22 0.920 0.910 0.920 27,395,478 0.869 0.860 0.869 0.832 1.030 30,022,244 0.9125 -13.21%
2012-04-30 0 18 1.060 1.050 1.060 50,370,578 1.002 0.992 1.002 0.945 1.125 50,184,384 1.0037 3.92%
2012-03-30 0 22 1.020 1.010 1.020 84,425,073 0.964 0.955 0.964 0.945 1.607 68,784,651 1.2274 -35.03%
2012-02-29 0 21 1.570 1.560 1.580 76,233,144 1.484 1.474 1.493 1.096 1.493 58,641,316 1.3000 30.83%
2012-01-31 0 18 1.200 1.200 1.210 36,035,186 1.134 1.134 1.144 0.936 1.144 34,897,645 1.0326 10.09%
2011-12-30 0 20 1.090 1.090 1.100 98,698,425 1.030 1.030 1.040 1.011 1.219 87,975,809 1.1219 4.81%
2011-11-30 0 22 1.040 1.030 1.040 80,258,317 0.983 0.973 0.983 0.955 1.153 75,830,487 1.0584 -7.14%
2011-10-31 0 20 1.120 1.110 1.130 16,600,592 1.058 1.049 1.068 0.860 1.125 16,504,144 1.0058 8.74%
2011-09-30 0 20 1.030 1.010 1.040 16,796,022 0.973 0.955 0.983 0.898 1.210 15,272,838 1.0997 -16.94%
2011-08-31 0 23 1.240 1.220 1.250 30,027,943 1.172 1.153 1.181 0.945 1.351 27,228,323 1.1028 -12.06%
2011-07-29 0 20 1.410 1.400 1.420 20,889,753 1.333 1.323 1.342 1.285 1.512 15,095,630 1.3838 -10.19%
2011-06-30 0 21 1.570 1.540 1.570 21,179,341 1.484 1.455 1.484 1.247 1.632 14,836,427 1.4275 -9.09%
2011-05-31 0 20 1.780 1.830 1.840 18,091,490 1.632 1.678 1.687 1.531 1.733 11,075,594 1.6335 -3.78%
2011-04-29 0 18 1.850 1.840 1.850 31,524,821 1.696 1.687 1.696 1.669 1.770 18,441,682 1.7094 -2.12%
2011-03-31 0 23 1.890 1.880 1.890 78,076,896 1.733 1.724 1.733 1.495 1.797 48,076,605 1.6240 8.00%
2011-02-28 0 18 1.750 1.760 1.790 16,569,001 1.605 1.614 1.641 1.568 1.779 9,914,990 1.6711 -3.85%
2011-01-31 0 21 1.820 1.780 1.820 23,049,937 1.669 1.632 1.669 1.632 1.742 13,738,948 1.6777 1.11%
2010-12-31 0 22 1.800 1.790 1.800 21,331,078 1.650 1.641 1.650 1.623 1.816 12,466,514 1.7111 -4.26%
2010-11-30 0 22 1.880 1.860 1.890 76,088,894 1.724 1.705 1.733 1.678 1.926 41,917,672 1.8152 1.62%
2010-10-29 0 20 1.850 1.840 1.850 114,935,697 1.696 1.687 1.696 1.595 1.825 68,568,392 1.6762 3.93%
2010-09-30 0 21 1.780 1.760 1.780 69,486,616 1.632 1.614 1.632 1.531 1.742 41,812,865 1.6618 6.59%
2010-08-31 0 22 1.670 1.660 1.670 142,419,720 1.531 1.522 1.531 1.476 2.091 75,662,513 1.8823 -19.71%
2010-07-30 0 21 2.080 2.070 2.080 99,837,211 1.907 1.898 1.907 1.816 2.072 52,379,340 1.9060 1.46%
2010-06-30 0 21 2.050 2.050 2.060 152,853,436 1.880 1.880 1.889 1.797 2.118 78,027,469 1.9590 -3.69%
2010-05-31 0 20 2.390 2.390 2.400 218,613,550 1.952 1.952 1.960 1.756 2.401 104,162,395 2.0988 -11.81%
2010-04-30 0 19 2.710 2.710 2.720 517,052,810 2.213 2.213 2.221 2.148 2.613 214,274,863 2.4130 0.00%
2010-03-31 0 23 2.710 2.700 2.710 184,624,830 2.213 2.205 2.213 1.846 2.319 87,617,544 2.1072 13.87%
2010-02-26 0 18 2.380 2.350 2.360 44,243,180 1.944 1.919 1.927 1.756 2.001 23,888,458 1.8521 9.17%
2010-01-29 0 20 2.180 2.180 2.190 201,849,620 1.780 1.780 1.788 1.739 2.246 100,192,415 2.0146 -6.44%
2009-12-31 0 22 2.330 2.310 2.320 270,643,910 1.903 1.886 1.895 1.707 2.180 136,637,375 1.9807 7.37%
2009-11-30 0 21 2.170 2.160 2.180 239,813,620 1.772 1.764 1.780 1.682 2.058 128,982,733 1.8593 -3.12%
2009-10-30 0 20 2.240 2.230 2.240 163,682,840 1.829 1.821 1.829 1.731 2.074 87,449,781 1.8717 -11.46%
2009-09-30 0 22 2.530 2.500 2.530 230,333,660 2.066 2.042 2.066 1.797 2.417 110,003,483 2.0939 10.48%
2009-08-31 0 21 2.290 2.280 2.310 78,230,260 1.870 1.862 1.886 1.780 2.246 38,856,093 2.0133 -17.03%
2009-07-31 0 22 2.760 2.750 2.760 194,163,904 2.254 2.246 2.254 1.445 2.262 103,989,979 1.8671 53.33%
2009-06-30 0 22 1.800 1.800 1.810 120,049,265 1.470 1.470 1.478 1.233 1.478 87,883,883 1.3660 8.43%
2009-05-29 0 19 1.660 1.640 1.660 121,884,569 1.356 1.339 1.356 0.792 1.421 105,946,708 1.1504 69.39%
2009-04-30 0 20 0.980 0.980 0.990 39,905,170 0.800 0.800 0.808 0.612 0.808 54,275,585 0.7352 32.43%
2009-03-31 0 22 0.740 0.730 0.750 14,015,642 0.604 0.596 0.612 0.506 0.645 24,866,180 0.5636 4.23%
2009-02-27 0 20 0.710 0.700 0.710 22,431,880 0.580 0.572 0.580 0.563 0.719 34,482,012 0.6505 -14.46%
2009-01-30 0 18 0.830 0.810 0.830 20,971,960 0.678 0.661 0.678 0.612 0.849 28,625,005 0.7326 -3.49%
2008-12-31 0 21 0.860 0.860 0.900 29,140,760 0.702 0.702 0.735 0.514 0.743 45,597,223 0.6391 34.38%
2008-11-28 0 20 0.640 0.640 0.650 14,864,341 0.523 0.523 0.531 0.416 0.588 28,936,787 0.5137 20.75%
2008-10-31 0 21 0.530 0.500 0.530 29,966,483 0.433 0.408 0.433 0.343 0.800 65,198,137 0.4596 -44.21%
2008-09-30 0 21 0.950 0.930 0.950 46,438,190 0.776 0.759 0.776 0.653 1.102 53,520,040 0.8677 -26.36%
2008-08-29 0 19 1.290 1.270 1.290 28,441,920 1.053 1.037 1.053 1.029 1.429 23,917,847 1.1892 -25.43%
2008-07-31 0 22 1.730 1.690 1.730 19,497,770 1.413 1.380 1.413 1.266 1.437 14,346,790 1.3590 1.17%
2008-06-30 0 20 1.710 1.680 1.710 70,630,940 1.396 1.372 1.396 1.168 1.944 45,379,253 1.5565 -25.65%
2008-05-30 0 20 2.300 2.300 2.310 190,245,270 1.878 1.878 1.886 1.416 1.927 110,888,322 1.7156 34.09%
2008-04-30 0 21 1.780 1.770 1.780 59,365,380 1.401 1.393 1.401 1.165 1.613 42,941,389 1.3825 14.84%
2008-03-31 0 19 1.550 1.550 1.570 38,498,554 1.220 1.220 1.235 1.110 1.409 30,914,699 1.2453 -8.82%
2008-02-29 0 19 1.700 1.700 1.720 28,835,870 1.338 1.338 1.354 1.204 1.432 22,079,386 1.3060 10.39%
2008-01-31 0 22 1.540 1.520 1.540 90,575,650 1.212 1.196 1.212 1.180 1.873 58,227,313 1.5556 -30.00%
2007-12-31 0 19 2.200 2.180 2.190 44,342,730 1.731 1.716 1.723 1.291 1.739 29,996,197 1.4783 24.29%
2007-11-30 0 22 1.770 1.770 1.780 51,486,870 1.393 1.393 1.401 1.338 1.786 33,305,245 1.5459 -20.98%
2007-10-31 0 21 2.240 2.230 2.240 89,905,208 1.763 1.755 1.763 1.653 2.203 48,020,601 1.8722 -19.13%
2007-09-28 0 19 2.770 2.770 2.780 84,250,000 2.180 2.180 2.188 1.865 2.369 39,516,701 2.1320 0.73%
2007-08-31 0 23 2.750 2.750 2.760 198,330,130 2.164 2.164 2.172 1.479 2.809 89,142,267 2.2249 -22.97%
2007-07-31 0 19 3.570 3.570 3.580 1,293,160,080 2.809 2.809 2.817 2.778 3.463 422,558,157 3.0603

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top