Chong Sing Holdings FinTech Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08207  2010-11-19  2019-07-05  2020-11-30
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
2020-11-27 20 20 - - - 0 0.012 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.012 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.012 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.012 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.012 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.012 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.012 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.012 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.012 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.012 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.012 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.012 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.012 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.012 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.012 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.012 - - - - 0 - 0.00%
2019-07-31 18 22 - - - 10,712,816 0.012 - - 0.011 0.016 821,252,000 0.0130 9.09%
2019-06-28 0 19 0.011 0.011 0.012 25,558,445 0.011 0.011 0.012 0.011 0.027 1,548,536,163 0.0165 -57.69%
2019-05-31 0 21 0.026 0.026 0.027 65,472,640 0.026 0.026 0.027 0.018 0.060 2,168,246,990 0.0302 -54.39%
2019-04-30 0 19 0.057 0.057 0.058 29,570,541 0.057 0.057 0.058 0.056 0.072 458,494,960 0.0645 -12.31%
2019-03-29 0 21 0.065 0.063 0.065 62,737,213 0.065 0.063 0.065 0.047 0.079 950,045,081 0.0660 -9.72%
2019-02-28 0 17 0.072 0.071 0.072 35,491,132 0.072 0.071 0.072 0.066 0.079 499,367,007 0.0711 -7.69%
2019-01-31 0 22 0.078 0.077 0.078 119,924,893 0.078 0.077 0.078 0.060 0.139 1,462,923,961 0.0820 -21.21%
2018-12-31 0 19 0.099 0.097 0.098 293,191,509 0.099 0.097 0.098 0.095 0.270 1,644,631,564 0.1783 -56.39%
2018-11-30 0 22 0.227 0.226 0.228 622,283,015 0.227 0.226 0.228 0.204 0.480 2,353,898,913 0.2644 -36.06%
2018-10-31 0 21 0.355 0.350 0.355 244,969,362 0.355 0.350 0.355 0.335 0.445 672,478,001 0.3643 -15.48%
2018-09-28 0 19 0.420 0.415 0.420 275,043,290 0.420 0.415 0.420 0.380 0.580 567,684,833 0.4845 -23.64%
2018-08-31 0 23 0.550 0.550 0.560 436,967,057 0.550 0.550 0.560 0.465 0.600 824,444,497 0.5300 -8.33%
2018-07-31 0 21 0.600 0.590 0.600 704,452,268 0.600 0.590 0.600 0.560 0.920 923,669,259 0.7627 -34.07%
2018-06-29 0 20 0.910 0.900 0.920 1,537,770,181 0.910 0.900 0.920 0.880 1.020 1,570,353,635 0.9793 -12.50%
2018-05-31 0 21 1.040 1.030 1.040 2,570,466,803 1.040 1.030 1.040 0.970 1.060 2,534,761,766 1.0141 0.97%
2018-04-30 0 19 1.030 1.020 1.030 747,068,004 1.030 1.020 1.030 0.980 1.060 723,001,278 1.0333 0.00%
2018-03-29 0 21 1.030 1.020 1.030 863,046,392 1.030 1.020 1.030 0.890 1.030 921,082,353 0.9370 6.19%
2018-02-28 0 18 0.970 0.970 0.980 487,537,957 0.970 0.970 0.980 0.870 1.050 495,766,758 0.9834 -3.00%
2018-01-31 0 22 1.000 0.990 1.000 668,005,503 1.000 0.990 1.000 0.990 1.060 657,439,969 1.0161 -2.91%
2017-12-29 0 19 1.030 1.020 1.030 1,085,839,463 1.030 1.020 1.030 1.000 1.070 1,062,300,899 1.0222 -0.96%
2017-11-30 0 22 1.040 1.030 1.040 994,397,320 1.040 1.030 1.040 0.960 1.100 978,896,000 1.0158 8.33%
2017-10-31 0 20 0.960 0.950 0.960 871,059,234 0.960 0.950 0.960 0.950 1.060 857,435,628 1.0159 -9.43%
2017-09-29 0 21 1.060 1.050 1.060 450,793,240 1.060 1.050 1.060 1.040 1.080 425,252,000 1.0601 0.00%
2017-08-31 0 22 1.060 1.050 1.060 827,517,235 1.060 1.050 1.060 1.050 1.120 773,767,553 1.0695 -1.85%
2017-07-31 0 21 1.080 1.080 1.090 1,103,661,492 1.080 1.080 1.090 1.070 1.220 983,365,938 1.1223 0.00%
2017-06-30 0 22 1.080 1.080 1.090 1,093,639,806 1.080 1.080 1.090 1.000 1.100 1,054,095,940 1.0375 5.88%
2017-05-31 0 20 1.020 1.020 1.030 1,122,581,932 1.020 1.020 1.030 0.990 1.080 1,095,736,988 1.0245 0.00%
2017-04-28 0 17 1.020 1.010 1.030 339,103,684 1.020 1.010 1.030 1.000 1.060 329,267,693 1.0299 -2.86%
2017-03-31 0 23 1.050 1.040 1.050 530,841,153 1.050 1.040 1.050 1.000 1.150 508,569,004 1.0438 -7.08%
2017-02-28 0 20 1.130 1.140 1.150 860,721,104 1.130 1.140 1.150 0.990 1.150 824,781,110 1.0436 10.78%
2017-01-27 0 19 1.020 1.010 1.020 646,317,923 1.020 1.010 1.020 0.900 1.090 685,591,177 0.9427 9.68%
2016-12-30 6 20 0.930 0.920 0.930 773,786,850 0.930 0.920 0.930 0.680 0.950 895,167,151 0.8644 10.71%
2016-11-30 0 22 0.840 0.810 0.840 239,897,520 0.840 0.810 0.840 0.790 1.010 266,931,200 0.8987 -10.64%
2016-10-31 0 19 0.940 0.930 0.940 171,436,310 0.940 0.930 0.940 0.880 1.030 182,832,818 0.9377 -4.08%
2016-09-30 0 21 0.980 0.970 0.980 599,295,213 0.980 0.970 0.980 0.846 1.120 665,485,500 0.9005 8.65%
2016-08-31 0 22 4.510 4.510 4.540 336,016,176 0.902 0.902 0.908 0.642 0.912 411,878,110 0.8158 39.63%
2016-07-29 0 20 3.230 3.190 3.240 52,359,796 0.646 0.638 0.648 0.596 0.648 84,427,000 0.6202 8.03%
2016-06-30 0 21 2.990 2.980 2.990 223,645,507 0.598 0.596 0.598 0.596 0.630 367,400,495 0.6087 -3.24%
2016-05-31 0 21 3.090 3.100 3.110 106,473,056 0.618 0.620 0.622 0.560 0.648 172,140,620 0.6185 -3.13%
2016-04-29 0 20 3.190 3.150 3.190 128,906,681 0.638 0.630 0.638 0.598 0.670 201,231,880 0.6406 -1.54%
2016-03-31 0 21 3.240 3.240 3.250 224,991,092 0.648 0.648 0.650 0.638 0.704 335,229,565 0.6712 -6.90%
2016-02-29 0 18 3.480 3.490 3.500 397,950,675 0.696 0.698 0.700 0.616 0.730 610,071,825 0.6523 8.75%
2016-01-29 0 20 3.200 3.190 3.200 429,669,129 0.640 0.638 0.640 0.540 0.670 707,899,930 0.6070 5.61%
2015-12-31 0 22 3.030 3.050 3.070 987,146,779 0.606 0.610 0.614 0.540 0.710 1,559,195,775 0.6331 12.64%
2015-11-30 0 21 2.690 2.670 2.700 633,066,476 0.538 0.534 0.540 0.410 0.542 1,381,414,500 0.4583 27.49%
2015-10-30 0 20 2.110 2.090 2.110 933,427,085 0.422 0.418 0.422 0.394 0.438 2,252,514,000 0.4144 5.50%
2015-09-30 0 20 2.000 1.990 2.000 1,955,125,592 0.400 0.398 0.400 0.366 0.414 5,057,602,000 0.3866 5.26%
2015-08-31 0 21 1.900 1.880 1.900 2,072,933,732 0.380 0.376 0.380 0.316 0.394 5,948,184,000 0.3485 5.56%
2015-07-31 0 22 1.800 1.780 1.800 3,022,354,190 0.360 0.356 0.360 0.134 0.406 9,065,776,800 0.3334 10.43%
2015-06-30 0 22 1.630 1.620 1.660 1,516,753,026 0.326 0.324 0.332 0.276 0.450 4,100,573,900 0.3699 -12.37%
2015-05-29 0 19 1.860 1.840 1.870 496,681,072 0.372 0.368 0.374 0.358 0.409 1,303,137,166 0.3811 0.79%
2015-04-30 0 19 1.850 1.830 1.860 959,655,702 0.369 0.365 0.371 0.327 0.479 2,391,543,530 0.4013 14.91%
2015-03-31 0 22 1.610 1.590 1.620 111,079,228 0.321 0.317 0.323 0.315 0.347 332,866,714 0.3337 -5.85%
2015-02-27 0 18 1.710 1.690 1.700 119,683,036 0.341 0.337 0.339 0.325 0.379 349,081,473 0.3429 0.59%
2015-01-30 0 21 1.700 1.700 1.710 82,797,420 0.339 0.339 0.341 0.333 0.375 236,694,971 0.3498 -2.30%
2014-12-31 0 21 1.740 1.730 1.740 285,674,459 0.347 0.345 0.347 0.315 0.389 813,284,351 0.3513 -8.90%
2014-11-28 0 20 1.910 1.900 1.910 200,572,250 0.381 0.379 0.381 0.363 0.397 527,796,747 0.3800 0.53%
2014-10-31 0 21 1.900 1.890 1.900 269,599,808 0.379 0.377 0.379 0.329 0.381 750,598,751 0.3592 12.43%
2014-09-30 0 21 1.690 1.670 1.700 298,684,416 0.337 0.333 0.339 0.319 0.355 894,690,950 0.3338 -3.43%
2014-08-29 0 21 1.750 1.750 1.770 418,192,468 0.349 0.349 0.353 0.335 0.417 1,139,355,955 0.3670 -2.23%
2014-07-31 0 22 1.790 1.790 1.820 192,912,304 0.357 0.357 0.363 0.329 0.377 558,417,673 0.3455 3.47%
2014-06-30 0 20 1.730 1.710 1.730 236,418,089 0.345 0.341 0.345 0.337 0.371 671,236,195 0.3522 -5.35%
2014-05-30 0 20 1.840 1.820 1.840 535,998,020 0.365 0.361 0.365 0.262 0.382 1,555,590,342 0.3446 38.35%
2014-04-30 0 20 1.330 1.340 1.360 477,873,492 0.264 0.266 0.270 0.216 0.412 1,451,137,086 0.3293 -26.52%
2014-03-31 0 21 1.810 1.810 1.820 1,749,491,585 0.359 0.359 0.361 0.210 0.466 5,168,538,133 0.3385 72.38%
2014-02-28 0 19 1.050 1.040 1.050 300,119,060 0.208 0.206 0.208 0.159 0.212 1,553,588,030 0.1932 25.00%
2014-01-30 0 21 0.840 0.840 0.850 187,410,368 0.166 0.166 0.168 0.133 0.190 1,145,423,240 0.1636 25.37%
2013-12-31 0 20 0.670 0.670 0.680 358,076,016 0.133 0.133 0.135 0.119 0.151 2,619,467,822 0.1367 6.35%
2013-11-29 0 21 0.630 0.630 0.640 38,393,456 0.125 0.125 0.127 0.123 0.139 294,444,786 0.1304 -1.56%
2013-10-31 0 21 0.640 0.630 0.640 48,737,996 0.127 0.125 0.127 0.125 0.145 362,704,542 0.1344 -7.25%
2013-09-30 0 20 0.690 0.670 0.690 38,519,928 0.137 0.133 0.137 0.123 0.137 299,555,525 0.1286 7.81%
2013-08-30 0 21 0.640 0.640 0.650 15,511,450 0.127 0.127 0.129 0.123 0.145 118,658,669 0.1307 -9.86%
2013-07-31 0 22 0.710 0.710 0.730 28,544,461 0.141 0.141 0.145 0.131 0.159 197,682,390 0.1444 5.97%
2013-06-28 0 19 0.670 0.670 0.680 32,248,184 0.133 0.133 0.135 0.117 0.141 249,632,969 0.1292 -4.29%
2013-05-31 0 21 0.700 0.690 0.700 51,226,840 0.139 0.137 0.139 0.126 0.151 366,160,486 0.1399 2.20%
2013-04-30 0 20 0.700 0.690 0.710 47,528,902 0.136 0.134 0.138 0.132 0.151 342,512,479 0.1388 -12.50%
2013-03-28 0 20 0.800 0.750 0.780 85,952,296 0.155 0.145 0.151 0.136 0.184 528,414,053 0.1627 -13.04%
2013-02-28 0 17 0.920 0.910 0.920 151,127,184 0.178 0.176 0.178 0.163 0.190 843,647,186 0.1791 -2.13%
2013-01-31 1 22 0.940 0.940 0.950 566,118,720 0.182 0.182 0.184 0.145 0.211 3,307,878,696 0.1711 27.03%
2012-12-31 0 19 0.740 0.730 0.740 197,636,650 0.143 0.142 0.143 0.118 0.153 1,458,849,078 0.1355 19.35%
2012-11-30 0 22 0.620 0.610 0.630 126,629,552 0.120 0.118 0.122 0.116 0.132 1,024,775,257 0.1236 -3.12%
2012-10-31 0 20 0.640 0.630 0.640 147,557,708 0.124 0.122 0.124 0.118 0.138 1,160,908,068 0.1271 -5.88%
2012-09-28 0 20 0.680 0.670 0.680 104,565,932 0.132 0.130 0.132 0.126 0.138 797,325,451 0.1311 1.49%
2012-08-31 0 23 0.670 0.660 0.670 195,024,920 0.130 0.128 0.130 0.122 0.138 1,501,982,727 0.1298 3.08%
2012-07-31 0 21 0.650 0.640 0.660 179,973,746 0.126 0.124 0.128 0.112 0.147 1,344,447,977 0.1339 12.07%
2012-06-29 0 21 0.580 0.570 0.580 108,027,707 0.112 0.111 0.112 0.101 0.128 926,988,771 0.1165 -12.12%
2012-05-31 0 22 0.660 0.650 0.660 150,842,296 0.128 0.126 0.128 0.122 0.162 1,090,387,167 0.1383 -18.78%
2012-04-30 0 18 1.000 1.000 1.010 149,701,340 0.158 0.158 0.159 0.143 0.167 979,941,086 0.1528 2.04%
2012-03-30 0 22 0.980 0.960 0.980 394,782,590 0.154 0.151 0.154 0.143 0.189 2,338,002,508 0.1689 -2.00%
2012-02-29 0 21 1.000 1.000 1.010 305,927,400 0.158 0.158 0.159 0.123 0.170 2,144,541,312 0.1427 20.48%
2012-01-31 0 18 0.830 0.820 0.830 107,060,220 0.131 0.129 0.131 0.107 0.131 911,365,010 0.1175 2.47%
2011-12-30 0 20 0.810 0.800 0.810 53,239,160 0.128 0.126 0.128 0.104 0.131 452,515,796 0.1177 12.50%
2011-11-30 0 22 0.720 0.710 0.720 143,360,480 0.113 0.112 0.113 0.106 0.147 1,134,456,198 0.1264 -6.49%
2011-10-31 0 20 0.770 0.750 0.770 110,423,910 0.121 0.118 0.121 0.074 0.136 1,009,894,743 0.1093 42.59%
2011-09-30 0 20 0.540 0.520 0.540 83,023,460 0.085 0.082 0.085 0.073 0.161 784,227,021 0.1059 -45.45%
2011-08-31 0 23 0.990 0.990 1.000 217,702,280 0.156 0.156 0.158 0.124 0.247 1,264,310,323 0.1722 -33.56%
2011-07-29 0 20 1.490 1.480 1.500 136,809,540 0.235 0.233 0.236 0.213 0.249 593,247,154 0.2306 -4.49%
2011-06-30 0 21 1.560 1.550 1.560 438,842,931 0.246 0.244 0.246 0.221 0.293 1,690,785,778 0.2595 -16.13%
2011-05-31 1 20 1.860 1.830 1.870 1,281,492,266 0.293 0.288 0.295 0.205 0.314 4,651,617,037 0.2755 39.85%
2011-04-29 0 18 1.330 1.320 1.330 173,301,780 0.210 0.208 0.210 0.183 0.230 824,739,030 0.2101 10.51%
2011-03-31 0 23 1.220 1.210 1.220 113,255,640 0.190 0.188 0.190 0.173 0.211 593,490,004 0.1908 -6.15%
2011-02-28 0 18 1.300 1.300 1.310 156,836,680 0.202 0.202 0.204 0.183 0.215 792,555,196 0.1979 0.00%
2011-01-31 0 21 1.300 1.290 1.300 360,295,520 0.202 0.201 0.202 0.194 0.244 1,601,637,505 0.2250 -10.96%
2010-12-31 0 22 1.460 1.460 1.470 671,685,138 0.227 0.227 0.228 0.162 0.244 3,259,370,087 0.2061 28.07%
2010-11-30 0 8 1.140 1.130 1.140 374,428,120 0.177 0.176 0.177 0.160 0.218 2,062,177,205 0.1816

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top