CECEP COSTIN New Materials Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02228  2010-06-21  2016-08-15  2022-02-14
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
2022-02-11 6 6 - - - 0 0.600 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.600 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.600 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.600 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.600 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.600 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.600 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.600 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.600 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.600 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.600 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.600 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.600 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.600 - - - - 0 - 0.00%
2016-08-31 13 22 - - - 30,299,904 0.600 - - 0.590 0.630 49,451,000 0.6127 -3.23%
2016-07-29 0 20 0.620 0.610 0.620 40,593,450 0.620 0.610 0.620 0.600 0.700 63,321,332 0.6411 5.08%
2016-06-30 0 21 0.590 0.590 0.600 39,447,930 0.590 0.590 0.600 0.570 0.650 66,615,799 0.5922 1.18%
2016-05-31 0 21 0.590 0.570 0.590 49,819,915 0.583 0.563 0.583 0.563 0.781 73,926,476 0.6739 -18.06%
2016-04-29 0 20 0.720 0.710 0.720 52,770,170 0.712 0.702 0.712 0.544 0.731 81,044,519 0.6511 16.13%
2016-03-31 0 21 0.620 0.620 0.630 43,938,895 0.613 0.613 0.623 0.593 0.771 65,200,675 0.6739 -12.68%
2016-02-29 0 18 0.710 0.700 0.710 32,806,783 0.702 0.692 0.702 0.593 0.791 48,644,855 0.6744 14.52%
2016-01-29 0 20 0.620 0.610 0.620 36,566,892 0.613 0.603 0.613 0.544 0.899 48,972,648 0.7467 -32.61%
2015-12-31 0 22 0.920 0.900 0.920 38,970,651 0.909 0.889 0.909 0.880 1.048 40,322,428 0.9665 -9.80%
2015-11-30 0 21 1.020 1.010 1.020 51,281,031 1.008 0.998 1.008 0.949 1.166 47,524,047 1.0791 -11.30%
2015-10-30 0 20 1.150 1.140 1.160 121,477,931 1.137 1.127 1.146 1.077 1.390 100,682,044 1.2066 -12.05%
2015-09-30 0 20 1.320 1.310 1.320 54,086,790 1.292 1.282 1.292 1.087 1.371 42,708,047 1.2664 16.81%
2015-08-31 0 21 1.130 1.130 1.150 82,158,667 1.106 1.106 1.126 0.969 1.733 62,722,910 1.3099 -22.60%
2015-07-31 0 22 4.380 4.310 4.380 141,866,675 1.429 1.406 1.429 0.783 1.553 115,743,581 1.2257 -7.40%
2015-06-30 0 22 4.730 4.690 4.740 208,319,079 1.544 1.530 1.547 1.431 1.713 135,096,339 1.5420 -0.86%
2015-05-29 0 19 4.840 4.810 4.890 148,989,944 1.557 1.547 1.573 1.132 1.673 110,265,336 1.3512 29.76%
2015-04-30 0 19 3.730 3.680 3.730 108,671,600 1.200 1.184 1.200 0.971 1.332 93,981,496 1.1563 23.10%
2015-03-31 0 22 3.030 3.030 3.060 75,834,236 0.975 0.975 0.984 0.975 1.071 74,169,248 1.0224 -4.42%
2015-02-27 0 18 3.170 3.160 3.230 64,045,759 1.020 1.016 1.039 0.997 1.087 61,911,333 1.0345 -2.76%
2015-01-30 0 21 3.260 3.200 3.260 90,419,725 1.049 1.029 1.049 0.994 1.123 86,361,879 1.0470 -7.12%
2014-12-31 0 21 3.510 3.500 3.520 84,701,880 1.129 1.126 1.132 0.959 1.132 82,724,608 1.0239 10.03%
2014-11-28 0 20 3.190 3.160 3.190 100,792,850 1.026 1.016 1.026 1.004 1.135 94,059,216 1.0716 -5.90%
2014-10-31 0 21 3.390 3.370 3.390 131,219,335 1.090 1.084 1.090 1.007 1.248 116,259,006 1.1287 5.94%
2014-09-30 0 21 3.200 3.190 3.200 91,444,579 1.029 1.026 1.029 0.932 1.088 90,963,294 1.0053 7.89%
2014-08-29 0 21 3.000 2.980 3.000 74,888,940 0.954 0.948 0.954 0.881 0.986 79,836,016 0.9380 1.01%
2014-07-31 0 22 2.970 2.940 2.980 89,722,218 0.945 0.935 0.948 0.894 1.043 94,241,026 0.9521 -2.30%
2014-06-30 0 20 3.040 2.950 3.040 72,165,220 0.967 0.938 0.967 0.900 1.094 70,509,393 1.0235 -9.25%
2014-05-30 0 20 3.350 3.310 3.360 82,676,787 1.065 1.053 1.069 0.960 1.179 77,663,139 1.0646 -8.41%
2014-04-30 0 20 3.730 3.700 3.740 262,188,040 1.163 1.154 1.166 1.144 1.363 218,202,093 1.2016 -8.80%
2014-03-31 0 21 4.090 4.050 4.110 98,722,133 1.275 1.263 1.282 1.241 1.335 76,547,904 1.2897 -1.92%
2014-02-28 0 19 4.170 4.130 4.170 86,006,045 1.300 1.288 1.300 1.247 1.341 66,465,938 1.2940 -1.42%
2014-01-30 0 21 4.230 4.200 4.230 99,560,182 1.319 1.310 1.319 1.107 1.357 82,240,710 1.2106 9.30%
2013-12-31 0 20 3.870 3.840 3.890 84,683,277 1.207 1.197 1.213 1.176 1.310 67,106,698 1.2619 -4.68%
2013-11-29 0 21 4.060 4.060 4.090 107,852,094 1.266 1.266 1.275 1.213 1.385 82,656,909 1.3048 1.75%
2013-10-31 0 21 3.990 3.980 3.990 142,256,950 1.244 1.241 1.244 1.110 1.438 111,167,785 1.2797 11.76%
2013-09-30 0 20 3.570 3.560 3.580 63,944,930 1.113 1.110 1.116 0.985 1.166 58,862,809 1.0863 10.62%
2013-08-30 0 21 3.260 3.200 3.270 15,180,250 1.006 0.988 1.010 0.972 1.068 14,938,837 1.0162 1.24%
2013-07-31 0 22 3.220 3.220 3.240 64,529,463 0.994 0.994 1.000 0.994 1.031 64,011,561 1.0081 -2.13%
2013-06-28 8 19 3.290 3.280 3.310 60,893,272 1.016 1.013 1.022 0.988 1.173 58,394,765 1.0428 0.92%
2013-05-31 0 21 3.260 3.250 3.270 29,683,128 1.006 1.003 1.010 0.932 1.034 29,797,136 0.9962 2.02%
2013-04-30 0 20 3.260 3.260 3.270 15,405,073 0.987 0.987 0.990 0.929 1.029 15,550,545 0.9906 0.62%
2013-03-28 0 20 3.240 3.220 3.360 51,499,360 0.981 0.974 1.017 0.974 1.114 49,599,166 1.0383 -4.42%
2013-02-28 0 17 3.390 3.390 3.450 19,496,642 1.026 1.026 1.044 0.944 1.044 19,683,176 0.9905 6.60%
2013-01-31 0 22 3.180 3.180 3.200 61,571,072 0.962 0.962 0.968 0.899 1.023 63,720,101 0.9663 7.07%
2012-12-31 0 19 2.970 2.970 3.000 41,972,398 0.899 0.899 0.908 0.887 0.959 46,384,019 0.9049 -3.88%
2012-11-30 0 22 3.090 3.030 3.090 61,941,538 0.935 0.917 0.935 0.890 0.947 67,665,234 0.9154 4.75%
2012-10-31 0 20 2.950 2.950 2.980 57,787,020 0.893 0.893 0.902 0.881 0.968 63,312,459 0.9127 -2.32%
2012-09-28 0 20 3.020 3.020 3.050 31,863,447 0.914 0.914 0.923 0.898 0.990 33,711,050 0.9452 -2.75%
2012-08-31 0 23 3.140 3.120 3.140 25,051,717 0.940 0.934 0.940 0.919 1.000 25,997,147 0.9636 -0.63%
2012-07-31 0 21 3.160 3.140 3.160 25,004,313 0.946 0.940 0.946 0.841 1.027 26,532,814 0.9424 -4.24%
2012-06-29 0 21 3.300 3.290 3.350 73,697,487 0.988 0.985 1.003 0.925 1.042 73,744,252 0.9994 -3.23%
2012-05-31 0 22 3.410 3.400 3.430 42,452,577 1.021 1.018 1.027 0.979 1.123 40,488,715 1.0485 -6.39%
2012-04-30 0 18 3.710 3.710 3.720 251,334,511 1.090 1.090 1.093 1.002 1.205 227,705,190 1.1038 7.54%
2012-03-30 0 22 3.450 3.420 3.450 123,310,637 1.014 1.005 1.014 0.896 1.108 121,870,706 1.0118 -7.26%
2012-02-29 0 21 3.720 3.690 3.720 141,122,823 1.093 1.084 1.093 1.014 1.146 128,347,506 1.0995 -3.12%
2012-01-31 1 18 3.840 3.760 3.840 77,850,457 1.128 1.105 1.128 1.070 1.225 68,203,995 1.1414 -2.78%
2011-12-30 0 20 3.950 3.920 3.950 63,425,106 1.161 1.152 1.161 1.028 1.190 56,399,468 1.1246 0.51%
2011-11-30 0 22 3.930 3.900 3.930 67,506,738 1.155 1.146 1.155 0.990 1.228 59,638,510 1.1319 8.26%
2011-10-31 0 20 3.630 3.630 3.640 52,071,510 1.067 1.067 1.070 0.970 1.140 49,535,540 1.0512 -2.94%
2011-09-30 0 20 3.740 3.710 3.750 111,192,792 1.099 1.090 1.102 1.073 1.320 97,220,563 1.1437 -13.08%
2011-08-31 0 23 4.340 4.320 4.360 148,210,834 1.264 1.259 1.270 1.244 1.465 109,408,517 1.3547 -13.03%
2011-07-29 0 20 4.990 4.930 5.000 229,321,700 1.454 1.436 1.457 1.308 1.509 163,055,617 1.4064 8.71%
2011-06-30 0 21 4.590 4.590 4.640 118,312,240 1.337 1.337 1.352 1.273 1.410 88,701,350 1.3338 -3.16%
2011-05-31 0 20 4.740 4.730 4.740 241,872,958 1.381 1.378 1.381 1.299 1.605 165,697,900 1.4597 -5.10%
2011-04-29 0 18 5.060 5.050 5.060 237,314,050 1.455 1.452 1.455 1.438 1.746 148,391,684 1.5992 -9.48%
2011-03-31 0 23 5.590 5.590 5.600 429,631,120 1.608 1.608 1.610 1.579 1.887 248,601,004 1.7282 -10.85%
2011-02-28 0 18 6.270 6.150 6.270 167,363,170 1.803 1.769 1.803 1.751 2.056 86,785,229 1.9285 -2.64%
2011-01-31 0 21 6.440 6.380 6.450 294,536,342 1.852 1.835 1.855 1.751 2.194 144,750,307 2.0348 -13.67%
2010-12-31 0 22 7.460 7.470 7.480 518,183,665 2.145 2.148 2.151 1.910 2.263 245,257,999 2.1128 0.81%
2010-11-30 0 22 7.400 7.490 7.500 841,087,707 2.128 2.154 2.157 1.461 2.154 481,714,526 1.7460 40.15%
2010-10-29 0 20 5.280 5.270 5.300 443,818,320 1.518 1.516 1.524 1.064 1.556 354,331,871 1.2525 43.87%
2010-09-30 0 21 3.670 3.670 3.680 603,188,310 1.055 1.055 1.058 0.940 1.082 617,072,986 0.9775 9.97%
2010-08-31 0 22 3.370 3.360 3.380 503,060,590 0.960 0.957 0.963 0.820 0.997 558,910,151 0.9001 17.83%
2010-07-30 0 21 2.860 2.860 2.870 165,247,520 0.814 0.814 0.817 0.527 0.823 246,414,982 0.6706 35.55%
2010-06-30 0 8 2.110 2.090 2.110 372,129,830 0.601 0.595 0.601 0.570 0.712 548,715,255 0.6782

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top