China Automation Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00569  2007-07-12  2019-10-10  2019-10-29
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
2019-10-28 12 18 - - - 12,046,680 1.490 - - 1.490 1.500 8,085,000 1.4900 0.00%
2019-09-30 0 21 1.490 1.490 1.500 56,090,970 1.490 1.490 1.500 1.380 1.500 37,935,000 1.4786 4.93%
2019-08-30 0 22 1.420 1.410 1.420 13,223,591 1.420 1.410 1.420 1.350 1.420 9,565,001 1.3825 1.43%
2019-07-31 0 22 1.400 1.390 1.400 6,750,870 1.400 1.390 1.400 1.380 1.410 4,848,000 1.3925 0.00%
2019-06-28 0 19 1.400 1.390 1.400 24,831,390 1.400 1.390 1.400 1.260 1.440 18,027,000 1.3775 7.69%
2019-05-31 2 21 1.300 1.270 1.300 16,309,800 1.300 1.270 1.300 1.190 1.370 12,676,000 1.2867 10.17%
2019-04-30 0 19 1.180 1.170 1.200 15,967,830 1.180 1.170 1.200 0.960 1.240 15,513,000 1.0293 21.65%
2019-03-29 0 21 0.970 0.970 0.980 7,006,110 0.970 0.970 0.980 0.850 1.050 7,066,000 0.9915 -3.00%
2019-02-28 0 17 1.000 0.990 1.000 1,082,990 1.000 0.990 1.000 0.960 1.080 1,070,000 1.0121 -3.85%
2019-01-31 0 22 1.040 1.010 1.040 524,830 1.040 1.010 1.040 0.930 1.110 511,000 1.0271 -12.61%
2018-12-31 0 19 1.190 1.190 1.200 2,947,866 1.190 1.190 1.200 0.890 1.240 2,714,200 1.0861 10.19%
2018-11-30 0 22 1.080 1.040 1.080 1,885,480 1.080 1.040 1.080 1.040 1.110 1,772,000 1.0640 1.89%
2018-10-31 0 21 1.060 1.060 1.080 5,337,250 1.060 1.060 1.080 0.930 1.110 4,972,000 1.0735 -4.50%
2018-09-28 0 19 1.110 1.100 1.110 736,240 1.110 1.100 1.110 1.060 1.130 667,000 1.1038 -1.77%
2018-08-31 0 23 1.130 1.110 1.130 4,783,080 1.130 1.110 1.130 1.000 1.210 4,369,000 1.0948 -3.42%
2018-07-31 0 21 1.170 1.170 1.190 6,286,450 1.170 1.170 1.190 1.020 1.220 5,538,000 1.1351 10.38%
2018-06-29 0 20 1.060 1.040 1.060 4,824,567 1.060 1.040 1.060 1.030 1.250 4,112,459 1.1732 -8.62%
2018-05-31 0 21 1.160 1.130 1.160 6,092,204 1.160 1.130 1.160 0.980 1.290 5,506,004 1.1065 16.00%
2018-04-30 0 19 1.000 1.000 1.030 1,968,740 1.000 1.000 1.030 0.920 1.040 1,979,000 0.9948 0.00%
2018-03-29 0 21 1.000 0.980 1.000 33,251,910 1.000 0.980 1.000 0.940 1.020 33,281,947 0.9991 0.00%
2018-02-28 0 18 1.000 0.960 1.000 1,652,950 1.000 0.960 1.000 0.910 1.040 1,719,000 0.9616 0.00%
2018-01-31 0 22 1.000 1.000 1.010 2,644,480 1.000 1.000 1.010 0.960 1.070 2,645,000 0.9998 -3.85%
2017-12-29 0 19 1.040 1.020 1.040 2,367,960 1.040 1.020 1.040 0.910 1.080 2,408,000 0.9834 6.12%
2017-11-30 0 22 0.980 0.970 0.980 6,972,540 0.980 0.970 0.980 0.940 1.040 7,138,000 0.9768 -1.01%
2017-10-31 0 20 0.990 0.970 0.990 4,915,720 0.990 0.970 0.990 0.940 1.080 4,861,000 1.0113 -7.48%
2017-09-29 0 21 1.070 1.070 1.080 5,119,500 1.070 1.070 1.080 1.050 1.170 4,669,000 1.0965 -9.32%
2017-08-31 0 22 1.180 1.120 1.180 2,671,435 1.180 1.120 1.180 1.060 1.200 2,369,000 1.1277 0.85%
2017-07-31 0 21 1.170 1.150 1.170 1,260,459 1.170 1.150 1.170 1.100 1.200 1,106,106 1.1395 0.00%
2017-06-30 0 22 1.170 1.160 1.200 5,393,051 1.170 1.160 1.200 1.100 1.310 4,550,459 1.1852 -7.87%
2017-05-31 0 20 1.270 1.270 1.290 3,654,096 1.270 1.270 1.290 1.220 1.360 2,802,310 1.3040 -2.31%
2017-04-28 0 17 1.300 1.290 1.310 3,899,580 1.300 1.290 1.310 1.240 1.390 2,958,000 1.3183 0.78%
2017-03-31 0 23 1.290 1.290 1.340 5,847,100 1.290 1.290 1.340 1.260 1.430 4,328,000 1.3510 -0.77%
2017-02-28 0 20 1.300 1.290 1.300 5,726,130 1.300 1.290 1.300 1.210 1.320 4,494,000 1.2742 -1.52%
2017-01-27 0 19 1.320 1.320 1.330 6,606,340 1.320 1.320 1.330 1.300 1.370 4,910,000 1.3455 -1.49%
2016-12-30 0 20 1.340 1.330 1.360 9,059,441 1.340 1.330 1.360 1.310 1.560 6,492,730 1.3953 -4.96%
2016-11-30 0 22 1.410 1.410 1.460 20,918,420 1.410 1.410 1.460 1.350 1.570 14,251,000 1.4679 -0.70%
2016-10-31 0 19 1.420 1.410 1.420 13,580,690 1.420 1.410 1.420 1.240 1.520 10,066,000 1.3492 10.08%
2016-09-30 0 21 1.290 1.260 1.290 58,907,723 1.290 1.260 1.290 1.150 1.620 42,825,082 1.3755 7.50%
2016-08-31 0 22 1.200 1.190 1.200 56,331,784 1.200 1.190 1.200 1.140 1.200 47,349,101 1.1897 1.69%
2016-07-29 0 20 1.180 1.180 1.190 56,407,070 1.180 1.180 1.190 1.180 1.230 47,415,000 1.1896 0.00%
2016-06-30 1 21 1.180 1.180 1.190 86,330,646 1.180 1.180 1.190 1.040 1.190 75,338,400 1.1459 9.26%
2016-05-31 16 21 1.080 1.080 1.100 17,499,850 1.080 1.080 1.100 1.030 1.150 16,336,000 1.0712 -2.70%
2016-04-29 3 20 - - - 32,954,163 1.110 - - 0.910 1.200 30,531,090 1.0794 11.00%
2016-03-31 0 21 1.000 0.960 1.000 30,331,400 1.000 0.960 1.000 0.730 1.060 34,037,000 0.8911 33.33%
2016-02-29 0 18 0.750 0.730 0.760 19,409,505 0.750 0.730 0.760 0.690 0.820 26,719,615 0.7264 -5.06%
2016-01-29 0 20 0.790 0.780 0.810 23,474,544 0.790 0.780 0.810 0.760 0.880 28,104,615 0.8353 -8.14%
2015-12-31 0 22 0.860 0.860 0.870 14,705,340 0.860 0.860 0.870 0.830 0.910 17,203,000 0.8548 -4.44%
2015-11-30 0 21 0.900 0.890 0.900 34,128,741 0.900 0.890 0.900 0.820 0.950 38,905,990 0.8772 5.88%
2015-10-30 0 20 0.850 0.840 0.850 37,979,705 0.850 0.840 0.850 0.800 0.970 42,877,000 0.8858 3.66%
2015-09-30 0 20 0.820 0.810 0.820 11,356,130 0.820 0.810 0.820 0.790 0.950 13,540,000 0.8387 -2.38%
2015-08-31 0 21 0.840 0.820 0.840 34,423,015 0.840 0.820 0.840 0.740 1.020 39,246,000 0.8771 -14.29%
2015-07-31 0 22 0.980 0.970 0.980 60,460,531 0.980 0.970 0.980 0.700 1.280 60,244,200 1.0036 -23.44%
2015-06-30 0 22 1.280 1.280 1.290 132,506,626 1.280 1.280 1.290 1.200 1.780 86,310,326 1.5352 -24.26%
2015-05-29 0 19 1.690 1.690 1.700 208,427,803 1.690 1.690 1.700 1.340 1.830 129,685,616 1.6072 22.46%
2015-04-30 0 19 1.380 1.370 1.380 324,870,365 1.380 1.370 1.380 0.900 1.600 246,036,000 1.3204 51.65%
2015-03-31 0 22 0.910 0.900 0.910 54,237,195 0.910 0.900 0.910 0.880 1.050 57,424,500 0.9445 -2.15%
2015-02-27 0 18 0.930 0.930 0.940 25,910,995 0.930 0.930 0.940 0.860 0.990 28,303,500 0.9155 3.33%
2015-01-30 0 21 0.900 0.900 0.910 61,595,633 0.900 0.900 0.910 0.900 1.310 58,687,800 1.0495 -25.62%
2014-12-31 0 21 1.210 1.200 1.210 56,288,210 1.210 1.200 1.210 0.980 1.410 48,405,230 1.1629 -15.97%
2014-11-28 0 20 1.440 1.440 1.450 42,880,400 1.440 1.440 1.450 1.380 1.520 29,857,000 1.4362 -3.36%
2014-10-31 0 21 1.490 1.490 1.500 42,300,630 1.490 1.490 1.500 1.400 1.590 28,131,500 1.5037 -4.49%
2014-09-30 0 21 1.560 1.540 1.570 59,004,954 1.560 1.540 1.570 1.500 1.680 37,016,599 1.5940 -2.50%
2014-08-29 0 21 1.600 1.580 1.600 86,210,366 1.600 1.580 1.600 1.470 1.720 53,986,593 1.5969 1.27%
2014-07-31 0 22 1.580 1.570 1.580 72,938,198 1.580 1.570 1.580 1.410 1.640 47,286,400 1.5425 12.06%
2014-06-30 0 20 1.410 1.410 1.430 16,222,960 1.410 1.410 1.430 1.290 1.480 11,930,701 1.3598 9.30%
2014-05-30 0 20 1.290 1.270 1.310 21,915,257 1.290 1.270 1.310 1.260 1.400 16,452,927 1.3320 -6.52%
2014-04-30 0 20 1.380 1.380 1.390 56,739,554 1.380 1.380 1.390 1.240 1.500 40,482,181 1.4016 6.15%
2014-03-31 0 21 1.300 1.280 1.300 47,321,708 1.300 1.280 1.300 1.260 1.560 33,219,508 1.4245 -12.16%
2014-02-28 0 19 1.480 1.470 1.480 32,345,973 1.480 1.470 1.480 1.460 1.660 20,754,000 1.5585 -7.50%
2014-01-30 0 21 1.600 1.600 1.620 46,294,625 1.600 1.600 1.620 1.530 1.820 27,899,200 1.6594 -9.09%
2013-12-31 0 20 1.760 1.750 1.760 43,197,963 1.760 1.750 1.760 1.680 1.880 24,248,130 1.7815 1.73%
2013-11-29 0 21 1.730 1.730 1.740 204,145,293 1.730 1.730 1.740 1.630 2.030 111,713,834 1.8274 6.13%
2013-10-31 0 21 1.630 1.620 1.630 119,768,622 1.630 1.620 1.630 1.550 1.670 74,306,843 1.6118 5.16%
2013-09-30 0 20 1.550 1.530 1.550 108,625,799 1.550 1.530 1.550 1.430 1.680 68,966,557 1.5751 6.90%
2013-08-30 0 21 1.450 1.440 1.450 114,196,788 1.450 1.440 1.450 1.400 1.660 74,430,000 1.5343 -5.23%
2013-07-31 0 22 1.530 1.520 1.540 86,508,511 1.530 1.520 1.540 1.340 1.720 56,252,701 1.5379 3.38%
2013-06-28 0 19 1.480 1.480 1.500 28,526,670 1.480 1.480 1.500 1.390 1.960 17,144,000 1.6639 -24.10%
2013-05-31 0 21 1.950 1.940 1.960 60,816,366 1.950 1.940 1.960 1.669 2.064 31,938,608 1.9042 13.49%
2013-04-30 0 20 1.740 1.740 1.760 28,490,189 1.718 1.718 1.738 1.590 1.738 17,113,924 1.6647 -0.57%
2013-03-28 0 20 1.750 1.750 1.760 41,239,548 1.728 1.728 1.738 1.580 2.074 22,602,746 1.8245 -15.87%
2013-02-28 0 17 2.080 2.070 2.090 92,578,465 2.054 2.044 2.064 1.926 2.222 43,977,336 2.1051 0.00%
2013-01-31 0 22 2.080 2.080 2.090 170,361,347 2.054 2.054 2.064 1.955 2.488 78,590,380 2.1677 -4.15%
2012-12-31 0 19 2.170 2.170 2.190 126,195,061 2.143 2.143 2.163 1.669 2.163 65,404,000 1.9295 19.89%
2012-11-30 0 22 1.810 1.810 1.820 71,801,190 1.787 1.787 1.797 1.718 1.926 39,569,417 1.8146 -1.63%
2012-10-31 0 20 1.840 1.840 1.850 138,890,520 1.817 1.817 1.827 1.531 1.955 77,311,266 1.7965 17.20%
2012-09-28 0 20 1.570 1.570 1.580 108,272,251 1.550 1.550 1.560 1.274 1.738 69,386,695 1.5604 18.05%
2012-08-31 0 23 1.330 1.330 1.350 87,858,652 1.313 1.313 1.333 1.304 1.560 61,600,283 1.4263 -4.32%
2012-07-31 0 21 1.390 1.390 1.400 66,997,986 1.373 1.373 1.382 1.343 1.876 40,545,823 1.6524 -24.46%
2012-06-29 0 21 1.840 1.830 1.840 46,395,872 1.817 1.807 1.817 1.768 2.093 24,006,912 1.9326 -8.91%
2012-05-31 0 22 2.020 2.060 2.070 87,538,953 1.995 2.034 2.044 1.633 2.148 47,354,820 1.8486 -4.10%
2012-04-30 0 18 2.140 2.130 2.140 166,394,829 2.080 2.070 2.080 1.905 2.245 80,921,787 2.0562 3.88%
2012-03-30 0 22 2.060 2.050 2.070 296,364,527 2.002 1.993 2.012 1.944 2.751 124,472,711 2.3810 -22.26%
2012-02-29 0 21 2.650 2.640 2.650 304,658,664 2.576 2.566 2.576 2.148 2.683 123,973,673 2.4574 19.91%
2012-01-31 0 18 2.210 2.200 2.210 157,580,629 2.148 2.138 2.148 1.895 2.284 76,241,562 2.0669 -1.78%
2011-12-30 0 20 2.250 2.240 2.250 106,510,977 2.187 2.177 2.187 2.051 2.440 48,238,155 2.2080 3.69%
2011-11-30 0 22 2.170 2.150 2.190 312,657,123 2.109 2.090 2.129 1.954 2.848 127,773,843 2.4470 -20.80%
2011-10-31 0 20 2.740 2.700 2.770 227,642,110 2.663 2.624 2.692 1.652 3.003 102,807,877 2.2142 37.69%
2011-09-30 0 20 1.990 1.980 2.010 78,113,599 1.934 1.925 1.954 1.808 2.410 36,485,569 2.1409 -16.74%
2011-08-31 0 23 2.410 2.400 2.410 455,602,914 2.323 2.313 2.323 1.841 4.116 173,658,993 2.6235 -42.76%
2011-07-29 0 20 4.210 4.190 4.220 411,540,478 4.058 4.039 4.068 3.596 5.485 95,550,370 4.3071 -22.75%
2011-06-30 0 21 5.450 5.410 5.450 149,586,598 5.254 5.215 5.254 4.511 5.678 29,879,412 5.0063 -0.73%
2011-05-31 0 20 5.490 5.480 5.500 94,850,807 5.292 5.282 5.302 5.090 6.547 16,744,472 5.6646 -18.33%
2011-04-29 0 18 6.800 6.610 6.800 135,904,256 6.480 6.299 6.480 5.651 6.594 21,829,130 6.2258 12.58%
2011-03-31 0 23 6.040 6.030 6.040 110,026,493 5.756 5.746 5.756 5.527 6.099 19,040,041 5.7787 -2.27%
2011-02-28 0 18 6.180 6.150 6.270 363,148,723 5.889 5.860 5.975 5.432 6.737 58,979,643 6.1572 3.69%
2011-01-31 0 21 5.960 5.910 5.970 294,584,124 5.679 5.632 5.689 5.384 6.080 51,144,340 5.7599 5.30%
2010-12-31 0 22 5.660 5.650 5.660 194,300,507 5.393 5.384 5.393 4.746 6.184 33,706,270 5.7645 0.18%
2010-11-30 0 22 5.650 5.640 5.650 157,348,187 5.384 5.374 5.384 5.050 6.413 27,681,848 5.6842 -6.77%
2010-10-29 0 20 6.060 6.040 6.080 204,709,889 5.775 5.756 5.794 5.393 6.099 35,714,275 5.7319 -3.19%
2010-09-30 0 21 6.260 6.230 6.260 333,270,124 5.965 5.937 5.965 4.564 6.080 63,507,381 5.2477 27.76%
2010-08-31 0 22 4.900 4.900 4.920 218,909,304 4.669 4.669 4.688 4.631 5.594 43,065,599 5.0832 -9.43%
2010-07-30 0 21 5.410 5.410 5.420 116,123,765 5.155 5.155 5.165 4.574 5.165 24,106,087 4.8172 6.71%
2010-06-30 0 21 5.070 5.070 5.120 102,968,033 4.831 4.831 4.879 4.641 5.479 20,685,679 4.9777 1.40%
2010-05-31 0 20 5.000 4.990 5.000 151,376,942 4.765 4.755 4.765 4.574 6.046 28,282,772 5.3523 -20.20%
2010-04-30 0 19 6.320 6.300 6.350 399,957,364 5.970 5.952 5.999 5.649 6.396 69,227,248 5.7775 5.33%
2010-03-31 0 23 6.000 5.980 6.000 205,083,634 5.668 5.649 5.668 4.705 5.942 38,415,461 5.3386 20.48%
2010-02-26 0 18 4.980 4.970 4.980 159,631,473 4.705 4.695 4.705 4.355 4.988 34,018,277 4.6925 -5.68%
2010-01-29 0 20 5.280 5.280 5.290 165,731,950 4.988 4.988 4.997 4.535 6.084 30,902,615 5.3630 -17.11%
2009-12-31 0 22 6.370 6.400 6.420 375,064,629 6.018 6.046 6.065 4.912 6.235 71,360,082 5.2559 22.03%
2009-11-30 0 21 5.220 5.200 5.290 134,400,782 4.931 4.912 4.997 4.374 6.141 28,404,477 4.7317 5.45%
2009-10-30 0 20 4.950 4.930 4.950 171,096,429 4.676 4.657 4.676 3.694 5.026 38,995,230 4.3876 23.75%
2009-09-30 0 22 4.000 4.000 4.030 120,750,359 3.779 3.779 3.807 3.221 4.261 30,958,319 3.9004 14.29%
2009-08-31 0 21 3.500 3.500 3.520 318,904,936 3.306 3.306 3.325 2.910 4.251 89,299,492 3.5712 12.18%
2009-07-31 0 22 3.120 3.070 3.140 92,212,689 2.947 2.900 2.966 2.692 3.259 31,085,968 2.9664 3.65%
2009-06-30 0 22 3.010 3.010 3.050 114,208,910 2.844 2.844 2.881 2.740 3.278 38,324,413 2.9801 -4.14%
2009-05-29 0 19 3.140 3.130 3.160 510,084,300 2.966 2.957 2.985 2.084 3.099 219,649,533 2.3223 22.17%
2009-04-30 0 20 2.610 2.580 2.620 90,801,666 2.428 2.400 2.437 1.544 2.558 43,394,464 2.0925 57.23%
2009-03-31 0 22 1.660 1.660 1.670 32,194,259 1.544 1.544 1.554 1.265 1.581 21,589,632 1.4912 17.73%
2009-02-27 0 20 1.410 1.410 1.420 16,026,891 1.312 1.312 1.321 1.256 1.581 11,293,969 1.4191 -0.70%
2009-01-30 0 18 1.420 1.380 1.420 6,692,725 1.321 1.284 1.321 1.228 1.712 4,673,133 1.4322 -15.48%
2008-12-31 0 21 1.680 1.620 1.680 23,383,010 1.563 1.507 1.563 1.070 1.563 17,813,008 1.3127 42.37%
2008-11-28 0 20 1.180 1.180 1.200 21,369,370 1.098 1.098 1.116 1.023 1.358 18,435,942 1.1591 2.61%
2008-10-31 0 21 1.150 1.070 1.150 54,804,500 1.070 0.995 1.070 0.456 1.340 64,191,648 0.8538 -14.81%
2008-09-30 0 21 1.350 1.290 1.350 55,353,168 1.256 1.200 1.256 1.181 2.354 33,365,825 1.6590 -46.22%
2008-08-29 0 19 2.510 2.520 2.550 26,935,318 2.335 2.344 2.372 2.251 2.447 11,455,077 2.3514 0.40%
2008-07-31 0 22 2.500 2.470 2.510 10,729,520 2.326 2.298 2.335 1.972 2.344 4,809,329 2.2310 11.11%
2008-06-30 0 20 2.250 2.140 2.350 7,894,800 2.093 1.991 2.186 2.056 2.419 3,573,136 2.2095 -13.46%
2008-05-30 0 20 2.600 2.550 2.600 12,675,470 2.419 2.372 2.419 2.186 2.512 5,405,104 2.3451 5.28%
2008-04-30 0 21 2.500 2.460 2.500 28,216,656 2.297 2.261 2.297 2.159 2.435 12,518,902 2.2539 2.46%
2008-03-31 0 19 2.440 2.440 2.470 35,503,296 2.242 2.242 2.270 1.838 2.738 15,424,454 2.3018 -18.12%
2008-02-29 2 19 2.980 2.920 2.980 305,043,900 2.738 2.683 2.738 2.527 2.922 115,177,384 2.6485 -1.97%
2008-01-31 0 22 3.040 3.040 3.050 122,502,040 2.794 2.794 2.803 2.297 2.885 45,573,636 2.6880 8.19%
2007-12-31 0 19 2.810 2.810 2.820 62,980,600 2.582 2.582 2.591 1.847 2.757 27,327,423 2.3047 -4.75%
2007-11-30 0 22 2.950 2.930 2.960 96,901,770 2.711 2.692 2.720 2.371 2.941 36,123,519 2.6825 0.68%
2007-10-31 0 21 2.930 2.920 2.980 244,149,692 2.692 2.683 2.738 2.490 3.097 86,145,805 2.8341 -10.12%
2007-09-28 0 19 3.260 3.250 3.260 377,665,480 2.996 2.987 2.996 2.628 3.547 126,305,539 2.9901 4.82%
2007-08-31 0 23 3.110 3.100 3.110 758,965,783 2.858 2.849 2.858 2.022 4.108 229,246,711 3.3107 -26.65%
2007-07-31 0 14 4.240 4.240 4.250 1,498,746,608 3.896 3.896 3.905 2.297 3.997 527,103,028 2.8434

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top