DRAGON CROWN GROUP HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00935  2011-06-10  2022-08-08  2022-08-23
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
2022-08-22 10 16 - - - 0 1.270 - - - - 0 - 0.79%
2022-07-29 0 20 1.260 1.260 1.280 408,280 1.260 1.260 1.280 1.260 1.270 324,000 1.2601 -0.79%
2022-06-30 0 21 1.270 1.260 1.280 663,440 1.270 1.260 1.280 1.260 1.270 524,000 1.2661 0.00%
2022-05-31 0 20 1.270 1.260 1.280 0 1.270 1.260 1.280 - - 0 - 0.00%
2022-04-29 0 18 1.270 1.270 1.280 248,960 1.270 1.270 1.280 1.270 1.280 196,000 1.2702 -0.78%
2022-03-31 0 23 1.280 1.270 1.280 29,730,420 1.280 1.270 1.280 1.250 1.280 23,426,000 1.2691 2.40%
2022-02-28 0 17 1.250 1.250 1.260 3,432,580 1.250 1.250 1.260 1.230 1.260 2,754,000 1.2464 2.46%
2022-01-31 0 21 1.220 1.220 1.240 7,037,540 1.220 1.220 1.240 1.170 1.230 5,814,000 1.2104 0.83%
2021-12-31 0 22 1.210 1.210 1.220 9,922,100 1.210 1.210 1.220 1.200 1.250 8,168,000 1.2148 0.00%
2021-11-30 0 22 1.210 1.210 1.220 9,727,780 1.210 1.210 1.220 1.180 1.220 8,144,000 1.1945 0.83%
2021-10-29 5 18 1.200 1.190 1.200 30,286,460 1.200 1.190 1.200 1.170 1.220 25,180,000 1.2028 1.69%
2021-09-30 0 21 1.180 1.170 1.180 13,269,480 1.180 1.170 1.180 1.044 1.230 11,110,200 1.1944 0.64%
2021-08-31 0 22 1.190 1.150 1.190 4,215,220 1.172 1.133 1.172 0.906 1.182 4,088,319 1.0310 22.68%
2021-07-30 0 21 0.970 0.920 0.980 2,304,980 0.956 0.906 0.966 0.837 0.966 2,588,186 0.8906 15.48%
2021-06-30 0 21 0.840 0.840 0.880 648,060 0.828 0.828 0.867 0.818 0.906 749,052 0.8652 1.20%
2021-05-31 0 20 0.860 0.860 0.890 1,903,060 0.818 0.818 0.846 0.770 0.875 2,292,621 0.8301 8.86%
2021-04-30 0 19 0.790 0.790 0.800 710,960 0.751 0.751 0.761 0.647 0.751 1,022,214 0.6955 9.72%
2021-03-31 0 23 0.720 0.670 0.720 436,940 0.685 0.637 0.685 0.599 0.789 647,823 0.6745 -10.00%
2021-02-26 0 18 0.800 0.760 0.830 1,095,620 0.761 0.723 0.789 0.675 0.865 1,438,672 0.7615 5.26%
2021-01-29 0 20 0.760 0.760 0.810 966,660 0.723 0.723 0.770 0.675 0.808 1,295,646 0.7461 -5.00%
2020-12-31 0 22 0.800 0.760 0.820 2,247,440 0.761 0.723 0.780 0.552 0.818 3,131,846 0.7176 50.94%
2020-11-30 0 21 0.530 0.530 0.580 93,280 0.504 0.504 0.552 0.475 0.532 180,886 0.5157 6.00%
2020-10-30 0 18 0.500 0.460 0.550 110,800 0.475 0.437 0.523 0.409 0.494 252,399 0.4390 1.01%
2020-09-30 0 22 0.495 0.460 0.510 296,850 0.471 0.437 0.485 0.433 0.494 669,809 0.4432 0.72%
2020-08-31 0 21 0.510 0.500 0.540 2,045,180 0.467 0.458 0.495 0.449 0.724 3,712,760 0.5509 8.51%
2020-07-31 0 22 0.470 0.465 0.470 1,588,100 0.431 0.426 0.431 0.371 0.458 3,660,375 0.4339 2.17%
2020-06-30 0 21 0.460 0.365 0.460 731,310 0.421 0.334 0.421 0.325 0.421 1,844,375 0.3965 4.55%
2020-05-29 0 20 0.440 0.410 0.420 345,770 0.403 0.376 0.385 0.371 0.485 873,623 0.3958 -12.07%
2020-04-29 0 19 0.510 0.420 0.560 156,180 0.458 0.378 0.503 0.450 0.521 329,251 0.4743 0.00%
2020-03-31 0 22 0.510 0.405 0.520 99,960 0.458 0.364 0.467 0.458 0.512 209,119 0.4780 -13.56%
2020-02-28 0 20 0.590 0.550 0.590 173,720 0.530 0.494 0.530 0.494 0.557 335,925 0.5171 0.00%
2020-01-31 0 20 0.590 0.550 0.590 507,560 0.530 0.494 0.530 0.512 0.575 932,136 0.5445 -4.84%
2019-12-31 0 20 0.620 0.520 0.640 727,600 0.557 0.467 0.575 0.530 0.566 1,348,148 0.5397 6.90%
2019-11-29 0 21 0.580 0.540 0.590 712,920 0.521 0.485 0.530 0.494 0.539 1,357,047 0.5253 -3.33%
2019-10-31 0 21 0.600 0.540 0.640 1,874,800 0.539 0.485 0.575 0.476 0.557 3,621,758 0.5176 3.45%
2019-09-30 0 21 0.580 0.520 0.620 349,620 0.521 0.467 0.557 0.476 0.575 634,030 0.5514 -7.20%
2019-08-30 0 22 0.640 0.530 0.650 1,148,040 0.562 0.465 0.571 0.518 0.571 2,136,820 0.5373 6.67%
2019-07-31 0 22 0.600 0.560 0.600 3,742,060 0.527 0.492 0.527 0.500 0.579 6,765,836 0.5531 -6.25%
2019-06-28 0 19 0.640 0.620 0.660 1,717,600 0.562 0.544 0.579 0.544 0.588 2,991,092 0.5742 -8.57%
2019-05-31 0 21 0.700 0.520 0.700 403,740 0.615 0.457 0.615 0.580 0.623 666,533 0.6057 1.49%
2019-04-30 0 19 0.710 0.700 0.740 122,180 0.606 0.597 0.631 0.606 0.623 196,985 0.6202 -2.74%
2019-03-29 0 21 0.730 0.700 0.730 1,023,180 0.623 0.597 0.623 0.588 0.657 1,702,514 0.6010 -2.67%
2019-02-28 0 17 0.750 0.720 0.750 1,172,960 0.640 0.614 0.640 0.597 0.682 1,908,880 0.6145 4.17%
2019-01-31 0 22 0.720 0.700 0.740 599,540 0.614 0.597 0.631 0.597 0.640 975,545 0.6146 -1.37%
2018-12-31 0 19 0.730 0.720 0.800 1,652,160 0.623 0.614 0.682 0.614 0.793 2,581,912 0.6399 -6.41%
2018-11-30 0 22 0.780 0.740 0.790 290,160 0.665 0.631 0.674 0.631 0.716 422,111 0.6874 -4.88%
2018-10-31 0 21 0.820 0.710 0.830 405,640 0.699 0.606 0.708 0.597 0.725 607,371 0.6679 2.50%
2018-09-28 0 19 0.800 0.800 0.850 162,840 0.682 0.682 0.725 0.682 0.733 225,126 0.7233 -8.02%
2018-08-31 0 23 0.890 0.850 0.890 333,540 0.742 0.708 0.742 0.675 0.800 465,522 0.7165 -3.26%
2018-07-31 0 21 0.920 0.920 0.950 218,760 0.767 0.767 0.792 0.683 0.775 299,950 0.7293 2.22%
2018-06-29 0 20 0.900 0.880 0.910 450,760 0.750 0.733 0.758 0.725 0.796 591,291 0.7623 -2.74%
2018-05-31 0 21 0.940 0.930 0.990 860,740 0.771 0.763 0.812 0.747 0.820 1,104,272 0.7795 -6.00%
2018-04-30 0 19 1.000 0.940 1.000 809,700 0.820 0.771 0.820 0.779 0.845 1,001,889 0.8082 -1.96%
2018-03-29 0 21 1.020 0.980 1.020 446,320 0.837 0.804 0.837 0.804 0.878 528,978 0.8437 -4.67%
2018-02-28 0 18 1.070 1.050 1.070 1,353,180 0.878 0.861 0.878 0.804 0.976 1,560,119 0.8674 -2.73%
2018-01-31 0 22 1.100 1.050 1.100 2,151,960 0.902 0.861 0.902 0.829 0.960 2,425,498 0.8872 -4.35%
2017-12-29 0 19 1.150 1.150 1.200 3,097,460 0.944 0.944 0.985 0.788 1.009 3,305,502 0.9371 -6.50%
2017-11-30 0 22 1.230 1.190 1.230 2,098,360 1.009 0.976 1.009 0.960 1.116 2,023,280 1.0371 -8.89%
2017-10-31 0 20 1.350 1.330 1.350 153,146,180 1.108 1.091 1.108 1.050 1.149 138,321,626 1.1072 0.75%
2017-09-29 0 21 1.340 1.340 1.350 4,944,680 1.099 1.099 1.108 1.034 1.149 4,460,223 1.1086 -1.82%
2017-08-31 0 22 1.380 1.370 1.380 8,917,900 1.120 1.112 1.120 1.047 1.168 8,109,430 1.0997 0.00%
2017-07-31 0 21 1.380 1.360 1.380 8,399,160 1.120 1.104 1.120 1.022 1.177 7,475,958 1.1235 -1.43%
2017-06-30 0 22 1.400 1.400 1.500 9,515,240 1.136 1.136 1.217 1.112 1.266 8,294,295 1.1472 -3.45%
2017-05-31 0 20 1.450 1.450 1.490 4,828,800 1.177 1.177 1.209 1.136 1.217 4,102,855 1.1769 -2.47%
2017-04-28 0 17 1.510 1.500 1.530 5,184,160 1.206 1.198 1.222 1.182 1.310 4,268,497 1.2145 0.00%
2017-03-31 0 23 1.510 1.510 1.530 8,170,920 1.206 1.206 1.222 1.166 1.278 6,756,993 1.2093 2.72%
2017-02-28 0 20 1.470 1.470 1.490 9,488,560 1.174 1.174 1.190 1.142 1.302 7,923,632 1.1975 0.68%
2017-01-27 0 19 1.460 1.450 1.480 7,016,240 1.166 1.158 1.182 1.158 1.270 5,915,811 1.1860 -2.67%
2016-12-30 0 20 1.500 1.480 1.500 18,524,960 1.198 1.182 1.198 1.174 1.334 15,143,775 1.2233 -10.18%
2016-11-30 0 22 1.670 1.660 1.670 35,494,760 1.334 1.326 1.334 1.174 1.406 27,501,136 1.2907 10.60%
2016-10-31 0 19 1.510 1.500 1.530 38,878,620 1.206 1.198 1.222 1.118 1.334 31,864,766 1.2201 4.86%
2016-09-30 0 21 1.440 1.410 1.440 26,141,760 1.150 1.126 1.150 0.937 1.213 23,842,827 1.0964 1.41%
2016-08-31 0 22 1.440 1.410 1.440 17,703,850 1.134 1.111 1.134 1.040 1.221 15,701,072 1.1276 -2.70%
2016-07-29 0 20 1.480 1.480 1.520 54,171,660 1.166 1.166 1.197 1.048 1.284 48,777,541 1.1106 7.25%
2016-06-30 0 21 1.380 1.360 1.380 90,550,740 1.087 1.071 1.087 1.032 1.174 84,215,073 1.0752 3.76%
2016-05-31 0 21 1.330 1.320 1.330 61,388,480 1.048 1.040 1.048 0.929 1.095 59,603,841 1.0299 7.39%
2016-04-29 0 20 1.260 1.240 1.260 6,692,480 0.976 0.960 0.976 0.921 1.045 7,081,985 0.9450 3.28%
2016-03-31 0 21 1.220 1.210 1.230 9,148,660 0.945 0.937 0.952 0.867 1.022 9,494,303 0.9636 0.83%
2016-02-29 0 18 1.210 1.190 1.230 3,555,980 0.937 0.921 0.952 0.914 1.053 3,675,297 0.9675 -9.70%
2016-01-29 0 20 1.340 1.330 1.350 19,736,580 1.038 1.030 1.045 0.929 1.069 19,515,492 1.0113 1.52%
2015-12-31 0 22 1.320 1.280 1.330 10,220,080 1.022 0.991 1.030 0.906 1.146 10,127,084 1.0092 -7.69%
2015-11-30 0 21 1.430 1.430 1.460 73,502,430 1.107 1.107 1.131 0.906 1.254 66,307,734 1.1085 16.26%
2015-10-30 0 20 1.230 1.210 1.230 76,958,700 0.952 0.937 0.952 0.821 0.983 84,025,611 0.9159 19.42%
2015-09-30 0 20 1.030 1.000 1.050 2,498,960 0.798 0.774 0.813 0.674 0.860 3,262,052 0.7661 10.75%
2015-08-31 0 21 0.930 0.930 0.940 5,741,140 0.720 0.720 0.728 0.690 0.864 7,602,528 0.7552 -12.82%
2015-07-31 0 22 1.090 1.090 1.100 30,769,720 0.826 0.826 0.834 0.667 0.963 38,874,053 0.7915 -12.10%
2015-06-30 0 22 1.240 1.240 1.250 108,114,340 0.940 0.940 0.947 0.712 0.993 122,206,131 0.8847 18.10%
2015-05-29 0 19 1.050 1.050 1.060 11,418,680 0.796 0.796 0.803 0.664 0.819 15,396,566 0.7416 15.98%
2015-04-30 0 19 0.940 0.920 0.950 4,159,020 0.686 0.672 0.693 0.613 0.715 6,228,057 0.6678 11.90%
2015-03-31 0 22 0.840 0.850 0.870 4,049,020 0.613 0.620 0.635 0.569 0.686 6,469,178 0.6259 -10.64%
2015-02-27 0 18 0.940 0.940 0.980 2,818,140 0.686 0.686 0.715 0.664 0.715 4,071,664 0.6921 -1.05%
2015-01-30 0 21 0.950 0.950 0.980 16,381,180 0.693 0.693 0.715 0.686 0.861 24,257,364 0.6753 -3.06%
2014-12-31 0 21 0.980 0.900 0.980 5,020,260 0.715 0.657 0.715 0.606 0.759 7,466,544 0.6724 13.95%
2014-11-28 0 20 0.860 0.850 0.890 2,426,530 0.628 0.620 0.650 0.613 0.657 3,822,323 0.6348 1.18%
2014-10-31 0 21 0.850 0.840 0.850 1,062,460 0.620 0.613 0.620 0.599 0.628 1,745,390 0.6087 -1.16%
2014-09-30 0 21 0.860 0.850 0.860 772,700 0.628 0.620 0.628 0.613 0.650 1,213,827 0.6366 -4.44%
2014-08-29 0 21 0.900 0.860 0.900 3,981,320 0.657 0.628 0.657 0.606 0.699 6,130,235 0.6495 -6.05%
2014-07-31 0 22 0.980 0.970 0.980 6,627,960 0.699 0.692 0.699 0.664 0.728 9,628,323 0.6884 8.89%
2014-06-30 0 20 0.900 0.900 0.930 516,440 0.642 0.642 0.664 0.642 0.678 782,038 0.6604 0.00%
2014-05-30 0 20 0.900 0.900 0.930 619,580 0.642 0.642 0.664 0.630 0.656 960,206 0.6453 0.85%
2014-04-30 0 20 0.930 0.920 0.950 1,689,320 0.637 0.630 0.650 0.609 0.657 2,640,667 0.6397 0.00%
2014-03-31 0 21 0.930 0.930 0.940 1,672,660 0.637 0.637 0.644 0.630 0.733 2,558,876 0.6537 -7.00%
2014-02-28 0 19 1.000 1.000 1.040 1,407,140 0.685 0.685 0.712 0.657 0.739 2,088,581 0.6737 0.00%
2014-01-30 0 21 1.000 1.000 1.050 4,292,220 0.685 0.685 0.719 0.685 0.781 6,034,976 0.7112 -8.26%
2013-12-31 0 20 1.090 1.070 1.100 3,215,080 0.746 0.733 0.753 0.719 0.787 4,361,190 0.7372 3.81%
2013-11-29 0 21 1.050 1.050 1.090 6,062,078 0.719 0.719 0.746 0.705 0.822 7,971,952 0.7604 0.00%
2013-10-31 0 21 1.050 1.030 1.050 5,581,886 0.719 0.705 0.719 0.637 0.726 8,029,789 0.6951 10.53%
2013-09-30 0 20 0.950 0.930 0.960 2,254,660 0.650 0.637 0.657 0.623 0.657 3,524,847 0.6396 4.35%
2013-08-30 0 21 0.930 0.930 0.970 4,325,560 0.623 0.623 0.650 0.583 0.690 6,707,832 0.6449 6.90%
2013-07-31 0 22 0.870 0.870 0.910 2,692,620 0.583 0.583 0.610 0.576 0.670 4,353,526 0.6185 -6.45%
2013-06-28 0 19 0.930 0.920 0.930 1,686,020 0.623 0.617 0.623 0.570 0.670 2,822,780 0.5973 3.33%
2013-05-31 0 21 0.900 0.880 0.910 3,907,960 0.603 0.590 0.610 0.583 0.677 6,271,360 0.6231 -4.76%
2013-04-30 0 20 1.000 0.990 1.000 4,592,660 0.633 0.627 0.633 0.595 0.671 7,246,641 0.6338 -5.66%
2013-03-28 0 20 1.060 1.040 1.060 8,681,880 0.671 0.659 0.671 0.526 0.678 14,499,597 0.5988 24.71%
2013-02-28 0 17 0.850 0.850 0.860 1,036,700 0.538 0.538 0.545 0.507 0.564 1,976,644 0.5245 2.41%
2013-01-31 0 22 0.830 0.830 0.880 5,138,680 0.526 0.526 0.557 0.507 0.570 9,529,570 0.5392 3.75%
2012-12-31 0 19 0.800 0.790 0.810 2,383,800 0.507 0.500 0.513 0.488 0.519 4,682,688 0.5091 1.27%
2012-11-30 0 22 0.790 0.790 0.810 2,357,860 0.500 0.500 0.513 0.481 0.513 4,666,900 0.5052 -1.25%
2012-10-31 0 20 0.800 0.790 0.800 2,454,780 0.507 0.500 0.507 0.500 0.526 4,837,409 0.5075 0.00%
2012-09-28 0 20 0.800 0.800 0.810 934,080 0.507 0.507 0.513 0.500 0.513 1,828,238 0.5109 1.27%
2012-08-31 0 23 0.790 0.790 0.800 1,428,840 0.500 0.500 0.507 0.494 0.538 2,807,087 0.5090 1.28%
2012-07-31 0 21 0.780 0.780 0.840 1,093,740 0.494 0.494 0.532 0.481 0.519 2,219,777 0.4927 -1.27%
2012-06-29 0 21 0.790 0.790 0.850 1,218,180 0.500 0.500 0.538 0.494 0.513 2,418,705 0.5036 -2.47%
2012-05-31 0 22 0.810 0.800 0.810 2,632,980 0.513 0.507 0.513 0.489 0.538 5,147,839 0.5115 0.07%
2012-04-30 0 18 0.860 0.830 0.860 3,548,300 0.513 0.495 0.513 0.477 0.513 7,196,317 0.4931 1.18%
2012-03-30 0 22 0.850 0.820 0.850 5,025,280 0.507 0.489 0.507 0.459 0.566 10,021,165 0.5015 6.25%
2012-02-29 0 21 0.800 0.780 0.800 3,041,080 0.477 0.465 0.477 0.453 0.489 6,535,397 0.4653 0.00%
2012-01-31 0 18 0.800 0.790 0.800 2,324,640 0.477 0.471 0.477 0.453 0.507 4,911,612 0.4733 -2.44%
2011-12-30 0 20 0.820 0.800 0.830 1,408,320 0.489 0.477 0.495 0.453 0.507 2,902,011 0.4853 0.00%
2011-11-30 0 22 0.820 0.790 0.820 2,975,120 0.489 0.471 0.489 0.429 0.501 6,290,487 0.4730 2.50%
2011-10-31 0 20 0.800 0.780 0.800 5,823,880 0.477 0.465 0.477 0.387 0.489 14,198,049 0.4102 19.40%
2011-09-30 0 20 0.670 0.650 0.670 3,553,160 0.399 0.387 0.399 0.399 0.477 8,159,181 0.4355 -15.19%
2011-08-31 0 23 0.790 0.790 0.800 5,198,960 0.471 0.471 0.477 0.459 0.674 9,417,278 0.5521 -26.85%
2011-07-29 0 20 1.080 1.080 1.090 36,178,900 0.644 0.644 0.650 0.608 0.733 53,131,970 0.6809 0.00%
2011-06-30 0 15 1.080 1.080 1.090 142,222,969 0.644 0.644 0.650 0.620 0.721 215,822,400 0.6590

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top