Longhui International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01007  2010-10-28    
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
2025-12-24 18 18 - - - 0 0.070 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.070 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.070 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.070 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.070 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.070 - - - - 0 - 0.00%
2025-03-31 1 21 - - - 406,659 0.070 - - 0.066 0.087 5,516,619 0.0737 -13.58%
2025-02-28 0 20 0.081 0.080 0.086 1,274,202 0.081 0.080 0.086 0.070 0.102 15,332,406 0.0831 1.25%
2025-01-28 0 19 0.080 0.072 0.080 11,656,209 0.080 0.072 0.080 0.070 0.111 132,892,574 0.0877 -19.19%
2024-12-31 0 20 0.099 0.092 0.099 11,163,173 0.099 0.092 0.099 0.090 0.180 90,772,533 0.1230 -32.19%
2024-11-29 0 21 0.146 0.140 0.149 1,738,255 0.146 0.140 0.149 0.124 0.182 11,421,327 0.1522 -17.98%
2024-10-31 0 21 0.178 0.178 0.179 8,058,398 0.178 0.178 0.179 0.159 0.265 40,142,544 0.2007 9.20%
2024-09-30 0 19 0.163 0.162 0.163 19,600,550 0.163 0.162 0.163 0.145 0.265 97,688,234 0.2006 -4.12%
2024-08-30 0 22 0.170 0.165 0.170 131,347,124 0.170 0.165 0.170 0.159 4.250 209,277,378 0.6276 -95.83%
2024-07-31 0 22 4.080 4.070 4.080 618,534,533 4.080 4.070 4.080 3.430 4.740 152,943,378 4.0442 7.94%
2024-06-28 0 19 3.780 3.770 3.780 456,061,780 3.780 3.770 3.780 1.650 3.840 156,235,884 2.9191 129.09%
2024-05-31 0 21 1.650 1.640 1.680 39,840,406 1.650 1.640 1.680 1.150 1.880 26,328,752 1.5132 38.66%
2024-04-30 0 20 1.190 1.180 1.280 31,841,775 1.190 1.180 1.280 0.630 1.720 31,023,884 1.0264 70.00%
2024-03-28 0 20 0.700 0.640 0.700 2,512,714 0.700 0.640 0.700 0.570 0.870 3,666,615 0.6853 -5.41%
2024-02-29 0 19 0.740 0.720 0.870 276,360 0.740 0.720 0.870 0.630 0.830 403,316 0.6852 -7.50%
2024-01-31 0 22 0.800 0.670 0.930 3,942,937 0.800 0.670 0.930 0.540 1.100 4,933,358 0.7992 3.90%
2023-12-29 0 19 0.770 0.650 0.790 576,455 0.770 0.650 0.790 0.620 0.850 780,542 0.7385 -2.53%
2023-11-30 0 22 0.790 0.790 0.880 554,308 0.790 0.790 0.880 0.740 0.880 686,217 0.8078 2.60%
2023-10-31 0 20 0.770 0.760 0.800 347,327 0.770 0.760 0.800 0.700 0.860 449,485 0.7727 -7.23%
2023-09-29 0 19 0.830 0.760 0.850 1,015,210 0.830 0.760 0.850 0.730 0.900 1,277,170 0.7949 0.00%
2023-08-31 0 23 0.830 0.720 0.850 290,464 0.830 0.720 0.850 0.670 0.920 359,062 0.8090 -6.74%
2023-07-31 0 20 0.890 0.790 0.900 1,798,112 0.890 0.790 0.900 0.710 0.940 2,148,936 0.8367 0.00%
2023-06-30 0 21 0.890 0.790 0.880 1,675,923 0.890 0.790 0.880 0.640 0.890 2,139,179 0.7834 4.71%
2023-05-31 0 21 0.850 0.760 0.880 160,913 0.850 0.760 0.880 0.780 0.850 197,693 0.8140 -1.16%
2023-04-28 0 17 0.860 0.800 0.880 752,357 0.860 0.800 0.880 0.750 0.860 918,609 0.8190 3.61%
2023-03-31 0 23 0.830 0.780 0.890 567,228 0.830 0.780 0.890 0.710 0.900 706,653 0.8027 -2.35%
2023-02-28 0 20 0.850 0.800 0.880 1,637,842 0.850 0.800 0.880 0.770 0.980 1,860,803 0.8802 7.59%
2023-01-31 0 18 0.790 0.760 0.790 3,402,354 0.790 0.760 0.790 0.730 0.930 4,207,902 0.8086 3.95%
2022-12-30 0 20 0.760 0.760 0.790 561,056 0.760 0.760 0.790 0.760 0.980 683,874 0.8204 -15.56%
2022-11-30 0 22 0.900 0.790 0.900 1,936,101 0.900 0.790 0.900 0.620 1.300 2,108,724 0.9181 21.62%
2022-10-31 0 20 0.740 0.640 0.850 699,888 0.740 0.640 0.850 0.670 0.900 890,908 0.7856 -9.76%
2022-09-30 0 21 0.820 0.820 0.880 1,062,744 0.820 0.820 0.880 0.750 1.230 1,154,680 0.9204 -31.09%
2022-08-31 0 23 1.190 1.050 1.280 1,589,096 1.190 1.050 1.280 1.010 1.370 1,341,295 1.1847 3.48%
2022-07-29 0 20 1.150 0.960 1.200 3,279,119 1.150 0.960 1.200 0.750 1.410 3,325,222 0.9861 40.24%
2022-06-30 0 21 0.820 0.820 0.950 6,143,355 0.820 0.820 0.950 0.800 0.990 7,160,576 0.8579 -9.89%
2022-05-31 0 20 0.091 0.090 0.091 2,432,376 0.910 0.900 0.910 0.710 0.950 3,238,738 0.7510 26.39%
2022-04-29 0 18 0.072 0.071 0.078 212,066 0.720 0.710 0.780 0.700 0.880 279,758 0.7580 -2.70%
2022-03-31 0 23 0.074 0.074 0.082 835,918 0.740 0.740 0.820 0.710 1.140 882,536 0.9472 -38.84%
2022-02-28 0 17 0.121 0.121 0.128 145,667 1.210 1.210 1.280 1.130 1.390 117,311 1.2417 -14.18%
2022-01-31 0 21 0.141 0.125 0.145 6,776,882 1.410 1.250 1.450 1.000 1.470 5,266,503 1.2868 22.61%
2021-12-31 0 22 0.115 0.108 0.120 8,195,230 1.150 1.080 1.200 1.020 1.180 7,347,201 1.1154 7.48%
2021-11-30 0 22 0.107 0.106 0.107 966,405 1.070 1.060 1.070 1.010 1.190 853,420 1.1324 1.90%
2021-10-29 0 18 0.105 0.102 0.115 3,350,059 1.050 1.020 1.150 0.990 1.200 3,256,883 1.0286 -11.02%
2021-09-30 0 21 0.118 0.106 0.125 982,596 1.180 1.060 1.250 0.920 1.270 905,090 1.0856 19.19%
2021-08-31 0 22 0.099 0.100 0.105 479,024 0.990 1.000 1.050 0.910 1.220 471,630 1.0157 -13.16%
2021-07-30 0 21 0.114 0.100 0.114 615,274 1.140 1.000 1.140 0.950 1.290 563,346 1.0922 -4.20%
2021-06-30 0 21 0.119 0.119 0.122 13,441,711 1.190 1.190 1.220 1.190 1.580 9,419,287 1.4270 -16.20%
2021-05-31 0 20 0.142 0.132 0.142 1,798,241 1.420 1.320 1.420 1.200 1.430 1,330,800 1.3512 13.60%
2021-04-30 0 19 0.125 0.125 0.128 16,009,493 1.250 1.250 1.280 1.060 1.560 11,150,688 1.4357 -13.79%
2021-03-31 0 23 0.145 0.145 0.152 29,921,734 1.450 1.450 1.520 1.320 1.680 19,917,681 1.5023 -5.23%
2021-02-26 0 18 0.153 0.150 0.154 80,434,471 1.530 1.500 1.540 1.400 2.080 46,411,463 1.7331 4.08%
2021-01-29 0 20 0.147 0.145 0.149 3,534,063 1.470 1.450 1.490 1.230 1.899 2,515,325 1.4050 -22.58%
2020-12-31 0 22 0.010 - 0.010 19,879 1.899 - 1.899 1.899 1.899 14,189 1.4010 0.00%
2020-11-30 0 21 0.010 - 0.010 45,390 1.899 - 1.899 1.899 1.899 25,251 1.7976 0.00%
2020-10-30 0 18 0.010 - 0.010 646,979 1.899 - 1.899 1.899 2.089 336,938 1.9202 0.00%
2020-09-30 0 22 0.010 0.010 0.011 828,341 1.899 1.899 2.089 1.899 2.089 431,227 1.9209 0.00%
2020-08-31 0 21 0.010 0.010 0.011 1,846,042 1.899 1.899 2.089 1.899 2.089 941,680 1.9604 -9.09%
2020-07-31 0 22 0.011 0.010 0.011 2,418,369 2.089 1.899 2.089 1.899 2.468 1,130,240 2.1397 -8.33%
2020-06-30 0 21 0.012 0.012 0.013 4,714,445 2.278 2.278 2.468 1.899 3.608 1,688,670 2.7918 20.00%
2020-05-29 0 20 0.010 0.010 0.011 1,345,163 1.899 1.899 2.089 1.899 2.468 671,889 2.0021 0.00%
2020-04-29 0 19 0.010 - 0.010 1,327,294 1.899 - 1.899 1.899 2.089 668,261 1.9862 -9.09%
2020-03-31 0 22 0.011 0.010 0.011 4,219,777 2.089 1.899 2.089 1.899 2.658 1,926,962 2.1899 -21.43%
2020-02-28 0 20 0.014 0.013 0.014 4,186,997 2.658 2.468 2.658 2.278 2.848 1,667,872 2.5104 0.00%
2020-01-31 0 20 0.014 0.013 0.014 12,763,126 2.658 2.468 2.658 2.278 3.987 4,005,761 3.1862 -6.67%
2019-12-31 0 20 0.015 0.014 0.015 3,989,484 2.848 2.658 2.848 2.468 3.038 1,453,068 2.7456 0.00%
2019-11-29 0 21 0.015 0.015 0.016 19,687,759 2.848 2.848 3.038 2.089 4.177 6,297,580 3.1262 -31.82%
2019-10-31 0 21 0.022 0.021 0.022 86,767,584 4.177 3.987 4.177 3.987 7.405 15,942,122 5.4427 -33.33%
2019-09-30 0 21 0.033 0.032 0.033 626,478,590 6.266 6.076 6.266 5.886 44.43 43,757,034 14.317 -64.52%
2019-08-30 0 22 0.093 0.093 0.094 586,466 17.66 17.66 17.85 14.43 19.37 34,901 16.804 -7.00%
2019-07-31 0 22 0.100 0.092 0.107 1,244,428 18.99 17.47 20.32 15.76 20.89 69,578 17.885 13.64%
2019-06-28 0 19 0.088 0.087 0.090 9,124,558 16.71 16.52 17.09 15.19 19.37 485,298 18.802 -2.22%
2019-05-31 0 21 0.090 0.080 0.090 786,690 17.09 15.19 17.09 14.24 18.23 46,777 16.818 -2.17%
2019-04-30 0 19 0.092 0.091 0.092 1,568,583 17.47 17.28 17.47 15.95 19.94 87,482 17.930 -5.15%
2019-03-29 0 21 0.097 0.097 0.099 2,720,917 18.42 18.42 18.80 18.04 21.46 139,612 19.489 -11.01%
2019-02-28 0 17 0.109 0.108 0.111 39,893,262 20.70 20.51 21.08 17.09 34.37 1,890,919 21.097 9.00%
2019-01-31 0 22 0.100 0.100 0.103 4,799,350 18.99 18.99 19.56 17.28 22.03 252,405 19.014 -6.54%
2018-12-31 0 19 0.107 0.107 0.119 2,083,559 20.32 20.32 22.59 19.56 26.58 88,011 23.674 -14.40%
2018-11-30 0 22 0.125 0.122 0.131 9,739,128 23.73 23.16 24.87 23.16 31.71 350,896 27.755 -25.15%
2018-10-31 0 21 0.167 0.167 0.168 55,710,115 31.71 31.71 31.90 28.67 48.42 1,696,877 32.831 -34.51%
2018-09-28 0 19 0.255 0.255 0.260 52,030,529 48.42 48.42 49.37 46.90 57.91 1,036,988 50.175 -1.92%
2018-08-31 0 23 0.260 0.260 0.265 104,887,171 49.37 49.37 50.32 44.62 68.35 1,889,843 55.500 0.00%
2018-07-31 3 21 0.260 0.260 0.265 215,601,775 49.37 49.37 50.32 40.06 125.3 3,655,378 58.982 -90.77%
2018-06-29 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 534.9 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 534.9 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 534.9 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 534.9 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 534.9 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 534.9 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 534.9 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 534.9 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 534.9 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 534.9 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 534.9 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 534.9 - - - - 0 - 0.00%
2012-03-30 7 22 - - - 420,936,215 534.9 - - 503.1 703.6 671,894 626.49 -16.83%
2012-02-29 0 21 2.020 2.010 2.020 228,108,850 643.1 640.0 643.1 474.4 659.1 390,240 584.53 34.67%
2012-01-31 0 18 1.500 1.500 1.520 41,707,510 477.6 477.6 483.9 420.3 519.0 88,276 472.47 3.45%
2011-12-30 0 20 1.450 1.420 1.450 61,445,157 461.7 452.1 461.7 413.9 493.5 132,232 464.68 4.32%
2011-11-30 0 22 1.390 1.380 1.390 232,665,160 442.6 439.4 442.6 423.5 662.2 424,817 547.68 -27.23%
2011-10-31 0 20 1.910 1.910 1.920 346,985,429 608.1 608.1 611.3 283.4 627.2 794,702 436.62 69.03%
2011-09-30 0 20 1.130 1.130 1.140 115,394,547 359.8 359.8 363.0 353.4 754.6 250,517 460.63 -50.00%
2011-08-31 0 23 2.260 2.250 2.300 147,315,430 719.6 716.4 732.3 697.3 945.6 183,656 802.13 -20.42%
2011-07-29 0 20 2.840 2.820 2.840 191,204,664 904.2 897.8 904.2 710.0 904.2 236,884 807.17 7.58%
2011-06-30 0 21 2.640 2.630 2.640 275,719,580 840.5 837.4 840.5 780.0 993.4 324,371 850.01 -14.01%
2011-05-31 0 20 3.070 3.070 3.090 289,518,774 977.4 977.4 983.8 846.9 1,121 290,821 995.52 -8.63%
2011-04-29 0 18 3.360 3.350 3.360 875,558,625 1,070 1,067 1,070 917.0 1,207 850,690 1,029.2 12.37%
2011-03-31 0 23 2.990 2.970 3.000 454,682,781 952.0 945.6 955.2 659.1 1,016 512,698 886.84 44.44%
2011-02-28 0 18 2.070 2.070 2.080 95,699,940 659.1 659.1 662.2 643.1 802.3 131,714 726.57 -16.87%
2011-01-31 0 21 2.490 2.480 2.490 190,965,957 792.8 789.6 792.8 780.0 920.1 223,597 854.06 -5.32%
2010-12-31 0 22 2.630 2.630 2.640 355,240,925 837.4 837.4 840.5 783.2 1,063 389,234 912.67 -4.01%
2010-11-30 0 22 2.740 2.740 2.750 646,139,175 872.4 872.4 875.6 834.2 1,289 575,753 1,122.3 -28.83%
2010-10-29 0 2 3.850 3.840 3.850 1,011,904,442 1,226 1,223 1,226 1,194 1,458 754,670 1,340.9

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top