REAL GOLD MINING LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00246 | 2009-02-23 | 2011-05-26 | 2020-04-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-04-01 | 1 | 1 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2020-03-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-28 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 17 | 17 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 23 | 23 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 18 | 18 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 17 | 17 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 23 | 23 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 18 | 18 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-27 | 18 | 18 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-28 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-10-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-09-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-08-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-07-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-06-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-02-28 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2014-01-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-12-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-11-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-07-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-06-28 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-28 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-28 | 17 | 17 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-31 | 19 | 19 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 23 | 23 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 18 | 18 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 18 | 18 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 22 | 22 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 23 | 23 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 20 | 20 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 21 | 21 | - | - | - | 0 | 8.810 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 3 | 20 | - | - | - | 811,872,140 | 8.810 | - | - | 8.730 | 10.90 | 84,093,838 | 9.6544 | -19.75% |
| 2011-04-29 | 0 | 18 | 11.04 | 11.02 | 11.06 | 946,513,474 | 10.98 | 10.96 | 11.00 | 10.85 | 11.92 | 83,890,068 | 11.283 | 0.26% |
| 2011-03-31 | 0 | 23 | 11.06 | 11.04 | 11.08 | 1,083,034,001 | 10.95 | 10.93 | 10.97 | 10.67 | 12.67 | 93,813,844 | 11.545 | -5.95% |
| 2011-02-28 | 0 | 18 | 11.76 | 11.76 | 11.78 | 863,927,945 | 11.64 | 11.64 | 11.66 | 11.19 | 12.57 | 72,560,873 | 11.906 | -0.84% |
| 2011-01-31 | 0 | 21 | 11.86 | 11.84 | 11.92 | 1,170,172,221 | 11.74 | 11.72 | 11.80 | 11.50 | 13.92 | 92,164,366 | 12.697 | -12.41% |
| 2010-12-31 | 0 | 22 | 13.54 | 13.52 | 13.66 | 1,096,567,582 | 13.40 | 13.38 | 13.52 | 12.93 | 14.89 | 78,659,075 | 13.941 | -4.65% |
| 2010-11-30 | 0 | 22 | 14.20 | 14.18 | 14.20 | 1,871,850,918 | 14.06 | 14.04 | 14.06 | 13.29 | 15.62 | 129,125,676 | 14.496 | 2.90% |
| 2010-10-29 | 0 | 20 | 13.80 | 13.82 | 13.86 | 2,314,536,309 | 13.66 | 13.68 | 13.72 | 13.09 | 14.83 | 165,570,949 | 13.979 | 0.15% |
| 2010-09-30 | 0 | 21 | 13.78 | 13.70 | 13.82 | 1,771,281,474 | 13.64 | 13.56 | 13.68 | 11.76 | 13.70 | 140,089,788 | 12.644 | 17.98% |
| 2010-08-31 | 0 | 22 | 11.68 | 11.68 | 11.72 | 1,499,571,156 | 11.56 | 11.56 | 11.60 | 10.75 | 12.32 | 129,463,993 | 11.583 | 5.42% |
| 2010-07-30 | 0 | 21 | 11.08 | 11.06 | 11.08 | 1,167,154,559 | 10.97 | 10.95 | 10.97 | 10.32 | 11.98 | 104,877,909 | 11.129 | -9.92% |
| 2010-06-30 | 2 | 21 | 12.30 | 12.28 | 12.30 | 2,277,905,160 | 12.18 | 12.16 | 12.18 | 11.60 | 13.94 | 186,441,122 | 12.218 | -0.97% |
| 2010-05-31 | 0 | 20 | 12.42 | 12.28 | 12.42 | 1,551,042,632 | 12.30 | 12.16 | 12.30 | 11.68 | 14.12 | 120,765,434 | 12.843 | 0.16% |
| 2010-04-30 | 0 | 19 | 12.40 | 12.38 | 12.40 | 1,399,308,944 | 12.28 | 12.26 | 12.28 | 11.03 | 12.99 | 113,741,244 | 12.303 | 6.71% |
| 2010-03-31 | 0 | 23 | 11.62 | 11.62 | 11.64 | 1,088,183,312 | 11.50 | 11.50 | 11.52 | 9.722 | 11.68 | 101,485,791 | 10.723 | 18.81% |
| 2010-02-26 | 0 | 18 | 9.780 | 9.780 | 9.810 | 990,046,687 | 9.682 | 9.682 | 9.712 | 8.395 | 10.26 | 106,949,605 | 9.2571 | 8.55% |
| 2010-01-29 | 0 | 20 | 9.010 | 8.990 | 9.010 | 1,420,610,016 | 8.920 | 8.900 | 8.920 | 8.791 | 12.87 | 128,319,979 | 11.071 | -22.46% |
| 2009-12-31 | 0 | 22 | 11.62 | 11.60 | 11.62 | 1,885,422,076 | 11.50 | 11.48 | 11.50 | 10.69 | 15.58 | 148,793,557 | 12.671 | -18.05% |
| 2009-11-30 | 0 | 21 | 14.18 | 14.18 | 14.20 | 2,058,841,466 | 14.04 | 14.04 | 14.06 | 9.405 | 15.35 | 166,818,226 | 12.342 | 44.11% |
| 2009-10-30 | 0 | 20 | 9.840 | 9.880 | 9.890 | 1,597,262,018 | 9.742 | 9.781 | 9.791 | 8.564 | 10.85 | 157,465,550 | 10.144 | 11.44% |
| 2009-09-30 | 1 | 22 | 8.830 | 8.810 | 8.850 | 2,809,889,566 | 8.742 | 8.722 | 8.762 | 6.742 | 12.24 | 292,066,451 | 9.6207 | 27.23% |
| 2009-08-31 | 0 | 21 | 6.940 | 6.910 | 6.950 | 322,351,280 | 6.871 | 6.841 | 6.881 | 6.178 | 7.732 | 45,999,827 | 7.0077 | 0.14% |
| 2009-07-31 | 0 | 22 | 6.930 | 6.920 | 6.930 | 225,590,996 | 6.861 | 6.851 | 6.861 | 6.118 | 6.900 | 34,345,234 | 6.5683 | 5.96% |
| 2009-06-30 | 0 | 22 | 6.540 | 6.540 | 6.550 | 557,413,076 | 6.475 | 6.475 | 6.485 | 6.296 | 7.811 | 79,032,241 | 7.0530 | -4.11% |
| 2009-05-29 | 0 | 19 | 6.820 | 6.810 | 6.820 | 548,382,690 | 6.752 | 6.742 | 6.752 | 5.425 | 6.871 | 90,182,446 | 6.0808 | 19.23% |
| 2009-04-30 | 0 | 20 | 5.720 | 5.710 | 5.750 | 345,581,662 | 5.663 | 5.653 | 5.693 | 5.336 | 6.296 | 59,714,258 | 5.7873 | -5.92% |
| 2009-03-31 | 0 | 22 | 6.080 | 6.060 | 6.080 | 717,615,706 | 6.019 | 5.999 | 6.019 | 4.336 | 6.128 | 136,034,199 | 5.2753 | 15.81% |
| 2009-02-27 | 0 | 5 | 5.250 | 5.250 | 5.260 | 1,323,460,599 | 5.198 | 5.198 | 5.207 | 4.653 | 7.049 | 221,882,256 | 5.9647 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy