Youyuan International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02268  2010-05-27  2019-08-19  2021-03-22
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
2021-03-19 15 15 - - - 0 0.260 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.260 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.260 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.260 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.260 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.260 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.260 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.260 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.260 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.260 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.260 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.260 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.260 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.260 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.260 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.260 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.260 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.260 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.260 - - - - 0 - 0.00%
2019-08-30 10 22 - - - 76,687,837 0.260 - - 0.225 2.200 140,614,619 0.5454 -88.13%
2019-07-31 0 22 2.190 2.170 2.190 97,998,621 2.190 2.170 2.190 2.150 2.380 43,967,940 2.2289 -5.19%
2019-06-28 0 19 2.310 2.290 2.310 170,976,687 2.310 2.290 2.310 2.200 2.430 74,835,807 2.2847 -3.35%
2019-05-31 0 21 2.390 2.380 2.390 233,657,334 2.390 2.380 2.390 2.140 2.550 97,994,563 2.3844 -0.42%
2019-04-30 0 19 2.400 2.400 2.420 223,407,496 2.400 2.400 2.420 2.360 2.770 90,161,116 2.4779 -2.44%
2019-03-29 0 21 2.460 2.460 2.470 214,319,709 2.460 2.460 2.470 2.320 2.640 86,984,620 2.4639 -1.60%
2019-02-28 0 17 2.500 2.470 2.500 199,131,731 2.500 2.470 2.500 2.430 3.000 73,746,060 2.7002 -13.79%
2019-01-31 0 22 2.900 2.870 2.900 320,788,016 2.900 2.870 2.900 1.950 2.980 138,088,840 2.3231 43.56%
2018-12-31 0 19 2.020 2.020 2.030 295,489,774 2.020 2.020 2.030 1.960 2.580 135,012,255 2.1886 -18.22%
2018-11-30 0 22 2.470 2.450 2.470 311,902,883 2.470 2.450 2.470 2.280 2.720 127,079,060 2.4544 -4.63%
2018-10-31 0 21 2.590 2.570 2.590 339,109,087 2.590 2.570 2.590 2.340 2.780 133,145,728 2.5469 -6.83%
2018-09-28 0 19 2.780 2.750 2.790 301,665,839 2.780 2.750 2.790 2.350 3.040 115,676,227 2.6078 -6.40%
2018-08-31 0 23 2.970 2.960 2.990 430,846,674 2.970 2.960 2.990 2.900 3.320 140,988,889 3.0559 -4.81%
2018-07-31 0 21 3.120 3.110 3.120 515,392,047 3.120 3.110 3.120 2.900 3.680 161,527,541 3.1907 -14.75%
2018-06-29 0 20 3.660 3.660 3.670 681,867,943 3.660 3.660 3.670 3.590 4.790 167,171,026 4.0789 -23.11%
2018-05-31 0 21 4.760 4.730 4.750 768,364,819 4.760 4.730 4.750 4.190 4.970 166,271,836 4.6211 6.25%
2018-04-30 0 19 4.480 4.460 4.490 777,226,048 4.480 4.460 4.490 3.140 4.550 206,002,383 3.7729 40.88%
2018-03-29 0 21 3.180 3.170 3.190 746,432,968 3.180 3.170 3.190 3.150 3.980 215,494,211 3.4638 -6.47%
2018-02-28 0 18 3.400 3.390 3.410 611,681,255 3.400 3.390 3.410 2.950 3.710 186,690,050 3.2765 12.21%
2018-01-31 0 22 3.030 3.030 3.050 607,297,973 3.030 3.030 3.050 3.000 3.460 188,286,645 3.2254 -10.36%
2017-12-29 0 19 3.380 3.370 3.390 594,417,773 3.380 3.370 3.390 3.320 4.150 163,946,744 3.6257 -17.56%
2017-11-30 0 22 4.100 4.020 4.060 879,011,751 4.100 4.020 4.060 3.520 5.100 217,054,542 4.0497 -16.67%
2017-10-31 0 20 4.920 4.890 4.920 635,335,584 4.920 4.890 4.920 3.590 5.140 148,861,200 4.2680 36.29%
2017-09-29 0 21 3.610 3.610 3.620 571,501,061 3.610 3.610 3.620 2.410 3.750 184,247,207 3.1018 49.17%
2017-08-31 0 22 2.420 2.400 2.430 396,914,428 2.420 2.400 2.430 2.380 3.000 150,182,820 2.6429 -19.33%
2017-07-31 0 21 3.000 2.970 3.000 283,766,299 3.000 2.970 3.000 2.210 3.060 106,510,150 2.6642 33.33%
2017-06-30 0 22 2.250 2.230 2.250 241,259,239 2.250 2.230 2.250 2.050 2.280 111,741,495 2.1591 6.13%
2017-05-31 0 20 2.120 2.120 2.130 237,034,006 2.120 2.120 2.130 2.120 2.300 106,933,510 2.2166 -2.75%
2017-04-28 0 17 2.180 2.180 2.200 209,928,950 2.180 2.180 2.200 1.920 2.200 102,351,000 2.0511 4.31%
2017-03-31 0 23 2.090 2.070 2.090 268,659,443 2.090 2.070 2.090 1.960 2.370 124,392,730 2.1598 -9.52%
2017-02-28 0 20 2.310 2.310 2.320 224,990,783 2.310 2.310 2.320 1.940 2.430 108,529,452 2.0731 16.67%
2017-01-27 0 19 1.980 1.970 1.980 200,524,361 1.980 1.970 1.980 1.830 2.010 104,690,312 1.9154 0.00%
2016-12-30 0 20 1.980 1.960 1.980 230,578,340 1.980 1.960 1.980 1.840 2.080 116,096,070 1.9861 -3.88%
2016-11-30 0 22 2.060 2.040 2.070 270,649,701 2.060 2.040 2.070 1.740 2.310 130,197,040 2.0788 15.08%
2016-10-31 0 19 1.790 1.780 1.790 229,621,506 1.790 1.780 1.790 1.660 1.960 126,069,430 1.8214 -7.73%
2016-09-30 0 21 1.940 1.920 1.940 223,517,612 1.940 1.920 1.940 1.820 2.110 114,415,422 1.9536 -7.18%
2016-08-31 0 22 2.090 2.070 2.100 211,934,159 2.090 2.070 2.100 2.020 2.340 98,605,000 2.1493 -4.57%
2016-07-29 0 20 2.190 2.170 2.200 209,731,706 2.190 2.170 2.200 2.090 2.570 88,233,000 2.3770 -12.40%
2016-06-30 0 21 2.500 2.480 2.500 290,447,211 2.500 2.480 2.500 2.140 2.560 121,807,708 2.3845 17.37%
2016-05-31 0 21 2.130 2.130 2.140 290,161,734 2.130 2.130 2.140 1.710 2.280 147,218,451 1.9710 18.33%
2016-04-29 0 20 1.800 1.790 1.810 153,790,292 1.800 1.790 1.810 1.690 2.000 84,461,800 1.8208 -4.26%
2016-03-31 0 21 1.880 1.880 1.890 284,093,131 1.880 1.880 1.890 1.380 2.010 180,064,892 1.5777 22.08%
2016-02-29 0 18 1.540 1.540 1.550 434,267,532 1.540 1.540 1.550 1.330 2.480 222,822,065 1.9489 -34.47%
2016-01-29 0 20 2.350 2.340 2.350 266,073,441 2.350 2.340 2.350 2.270 2.610 105,949,505 2.5113 -9.27%
2015-12-31 0 22 2.590 2.570 2.590 266,838,319 2.590 2.570 2.590 2.490 2.660 103,463,130 2.5791 0.39%
2015-11-30 0 21 2.580 2.570 2.580 311,418,659 2.580 2.570 2.580 2.500 2.680 121,466,513 2.5638 0.00%
2015-10-30 0 20 2.580 2.570 2.590 357,567,198 2.580 2.570 2.590 1.950 2.850 142,479,855 2.5096 32.99%
2015-09-30 0 20 1.940 1.930 1.940 146,226,595 1.940 1.930 1.940 1.600 1.950 81,522,100 1.7937 12.79%
2015-08-31 0 21 1.720 1.720 1.730 101,774,008 1.720 1.720 1.730 1.563 1.876 59,271,730 1.7171 4.78%
2015-07-31 0 22 1.680 1.670 1.690 62,789,100 1.642 1.632 1.651 1.554 1.974 35,391,340 1.7741 -9.19%
2015-06-30 0 22 1.850 1.850 1.880 120,200,902 1.808 1.808 1.837 1.690 2.150 62,315,975 1.9289 6.94%
2015-05-29 0 19 1.730 1.730 1.770 23,553,853 1.690 1.690 1.729 1.586 1.886 13,789,016 1.7082 7.15%
2015-04-30 0 19 1.850 1.850 1.860 15,359,396 1.578 1.578 1.586 1.467 1.663 9,956,699 1.5426 2.78%
2015-03-31 0 22 1.800 1.740 1.800 4,555,909 1.535 1.484 1.535 1.398 1.578 3,012,299 1.5124 2.86%
2015-02-27 0 18 1.750 1.710 1.750 1,941,430 1.492 1.458 1.492 1.288 1.492 1,403,715 1.3831 12.18%
2015-01-30 0 21 1.560 1.540 1.570 5,586,310 1.330 1.313 1.339 1.245 1.441 4,247,497 1.3152 -8.24%
2014-12-31 0 21 1.700 1.630 1.700 31,811,881 1.450 1.390 1.450 1.381 1.526 21,506,898 1.4791 -2.30%
2014-11-28 0 20 1.740 1.710 1.750 11,688,459 1.484 1.458 1.492 1.407 1.569 7,679,503 1.5220 -2.25%
2014-10-31 0 21 1.780 1.750 1.780 11,399,633 1.518 1.492 1.518 1.245 1.518 8,139,082 1.4006 17.11%
2014-09-30 0 21 1.520 1.510 1.550 14,208,095 1.296 1.288 1.322 1.245 1.501 10,275,423 1.3827 -11.70%
2014-08-29 0 21 1.760 1.750 1.760 30,413,061 1.468 1.460 1.468 1.385 1.501 20,839,781 1.4594 4.14%
2014-07-31 0 22 1.690 1.680 1.700 26,846,257 1.410 1.401 1.418 1.385 1.643 18,093,436 1.4838 -11.52%
2014-06-30 0 20 1.910 1.870 1.910 25,126,491 1.593 1.560 1.593 1.551 1.735 15,222,518 1.6506 -4.98%
2014-05-30 0 20 2.010 1.990 2.020 16,432,980 1.676 1.660 1.685 1.576 1.735 9,768,944 1.6822 1.16%
2014-04-30 0 20 2.050 2.050 2.070 13,186,715 1.657 1.657 1.673 1.625 1.819 7,477,407 1.7635 -6.82%
2014-03-31 0 21 2.200 2.200 2.210 25,925,964 1.779 1.779 1.787 1.673 1.851 14,459,652 1.7930 4.76%
2014-02-28 0 19 2.100 2.070 2.100 9,295,975 1.698 1.673 1.698 1.593 1.787 5,485,996 1.6945 -1.87%
2014-01-30 0 21 2.140 2.130 2.270 15,621,528 1.730 1.722 1.835 1.593 1.908 9,234,410 1.6917 7.00%
2013-12-31 0 20 2.000 1.980 2.000 24,454,502 1.617 1.601 1.617 1.560 1.900 14,162,777 1.7267 -11.11%
2013-11-29 0 21 2.250 2.230 2.250 27,046,121 1.819 1.803 1.819 1.770 1.908 14,756,846 1.8328 0.00%
2013-10-31 0 21 2.250 2.250 2.280 27,778,790 1.819 1.819 1.843 1.779 1.900 14,933,414 1.8602 -1.32%
2013-09-30 0 20 2.280 2.280 2.300 17,901,576 1.843 1.843 1.859 1.754 1.940 9,543,128 1.8759 -1.36%
2013-08-30 0 21 2.350 2.350 2.380 39,470,295 1.869 1.869 1.892 1.749 1.964 20,975,104 1.8818 -2.08%
2013-07-31 0 22 2.400 2.360 2.400 42,575,798 1.908 1.876 1.908 1.622 1.940 23,450,458 1.8156 16.50%
2013-06-28 0 19 2.060 2.030 2.060 54,533,478 1.638 1.614 1.638 1.487 2.107 30,306,112 1.7994 -20.77%
2013-05-31 0 21 2.600 2.580 2.600 183,577,821 2.067 2.051 2.067 1.527 2.330 89,864,967 2.0428 36.03%
2013-04-30 0 20 2.150 2.150 2.210 53,413,041 1.520 1.520 1.562 1.484 1.753 32,196,746 1.6590 -12.24%
2013-03-28 0 20 2.450 2.440 2.450 77,645,040 1.732 1.725 1.732 1.661 1.901 43,785,821 1.7733 -3.92%
2013-02-28 0 17 2.550 2.530 2.550 41,973,340 1.803 1.788 1.803 1.279 1.824 25,785,408 1.6278 40.88%
2013-01-31 0 22 1.810 1.810 1.830 27,208,745 1.279 1.279 1.294 1.279 1.435 20,337,468 1.3379 -9.50%
2012-12-31 0 19 2.000 1.970 2.000 18,392,440 1.414 1.393 1.414 1.385 1.456 13,020,733 1.4126 -1.48%
2012-11-30 0 22 2.030 2.000 2.030 22,520,800 1.435 1.414 1.435 1.350 1.484 15,868,487 1.4192 6.84%
2012-10-31 0 20 1.900 1.890 1.900 29,450,510 1.343 1.336 1.343 1.322 1.506 21,027,832 1.4005 -4.52%
2012-09-28 0 20 1.990 1.980 1.990 19,502,387 1.407 1.400 1.407 1.230 1.414 14,604,323 1.3354 9.11%
2012-08-31 0 23 1.860 1.860 1.880 24,888,255 1.289 1.289 1.303 0.984 1.345 21,854,552 1.1388 23.18%
2012-07-31 0 21 1.510 1.500 1.550 8,926,010 1.047 1.040 1.074 1.026 1.178 8,126,927 1.0983 0.67%
2012-06-29 0 21 1.500 1.490 1.500 15,755,768 1.040 1.033 1.040 1.026 1.164 14,158,016 1.1129 -9.64%
2012-05-31 0 22 1.660 1.650 1.690 20,630,040 1.151 1.144 1.171 1.109 1.287 17,662,479 1.1680 -10.59%
2012-04-30 0 18 1.930 1.860 1.930 2,173,130 1.287 1.240 1.287 1.227 1.340 1,699,168 1.2789 4.32%
2012-03-30 0 22 1.850 1.810 1.860 15,737,870 1.234 1.207 1.240 1.187 1.514 12,002,157 1.3113 -15.91%
2012-02-29 0 21 2.200 2.020 2.250 7,106,530 1.467 1.347 1.500 1.234 1.534 5,128,999 1.3856 13.99%
2012-01-31 0 18 1.930 1.900 1.930 1,325,630 1.287 1.267 1.287 1.207 1.334 1,022,800 1.2961 -1.03%
2011-12-30 0 20 1.950 1.810 1.970 3,570,416 1.300 1.207 1.314 1.120 1.467 2,805,952 1.2724 -2.50%
2011-11-30 0 22 2.000 2.000 2.030 8,163,880 1.334 1.334 1.354 1.240 1.720 5,424,441 1.5050 -18.37%
2011-10-31 0 20 2.450 2.300 2.450 11,239,229 1.634 1.534 1.634 1.240 1.667 7,591,499 1.4805 22.50%
2011-09-30 0 20 2.000 1.950 2.000 31,662,528 1.334 1.300 1.334 1.134 1.687 22,017,202 1.4381 -20.00%
2011-08-31 0 23 2.500 2.470 2.500 51,320,970 1.667 1.647 1.667 1.487 2.434 28,683,401 1.7892 -30.56%
2011-07-29 0 20 3.600 3.600 3.610 31,979,930 2.400 2.400 2.407 2.267 2.520 13,173,428 2.4276 3.15%
2011-06-30 0 21 3.490 3.470 3.490 80,033,365 2.327 2.314 2.327 2.100 2.841 31,506,899 2.5402 -16.31%
2011-05-31 0 20 4.170 4.180 4.190 212,495,969 2.781 2.787 2.794 2.734 3.234 69,595,519 3.0533 -7.33%
2011-04-29 0 18 4.500 4.480 4.500 75,477,630 3.001 2.987 3.001 2.761 3.067 25,886,447 2.9157 5.14%
2011-03-31 0 23 4.280 4.230 4.280 69,728,750 2.854 2.821 2.854 2.621 2.994 24,890,641 2.8014 -1.61%
2011-02-28 0 18 4.350 4.290 4.350 83,947,180 2.901 2.861 2.901 2.661 3.234 28,052,024 2.9926 6.62%
2011-01-31 0 21 4.080 4.010 4.100 63,219,846 2.721 2.674 2.734 2.601 2.934 23,121,436 2.7343 -2.86%
2010-12-31 0 22 4.200 4.200 4.290 78,959,676 2.801 2.801 2.861 2.734 3.101 27,131,204 2.9103 -5.41%
2010-11-30 0 22 4.440 4.290 4.450 156,727,242 2.961 2.861 2.967 2.334 2.987 57,556,570 2.7230 27.95%
2010-10-29 0 20 3.470 3.470 3.490 197,218,203 2.314 2.314 2.327 1.987 2.560 87,297,508 2.2592 16.84%
2010-09-30 0 21 2.970 2.970 2.990 129,820,750 1.980 1.980 1.994 1.587 2.027 72,477,851 1.7912 19.28%
2010-08-31 0 22 2.490 2.460 2.470 61,901,594 1.660 1.640 1.647 1.547 1.807 37,209,236 1.6636 4.18%
2010-07-30 0 21 2.390 2.360 2.390 46,426,338 1.594 1.574 1.594 1.500 1.660 29,581,725 1.5694 -0.42%
2010-06-30 0 21 2.400 2.380 2.400 125,291,250 1.600 1.587 1.600 1.534 1.754 76,949,978 1.6282 -5.14%
2010-05-31 0 3 2.530 2.530 2.540 307,038,470 1.687 1.687 1.694 1.500 1.807 186,428,607 1.6469

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top