Golden Shield Holdings (Industrial) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02123  2011-07-14  2014-03-31  2021-08-02
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
2021-07-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.224 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.224 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.224 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.224 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.224 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.224 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.224 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.224 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.224 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 0.224 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 0.224 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 0.224 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 0.224 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 0.224 - - - - 0 - 0.00%
2014-03-31 0 21 0.224 0.220 0.225 50,369,328 0.224 0.220 0.225 0.214 0.400 160,312,000 0.3142 -20.00%
2014-02-28 0 19 0.280 0.275 0.280 30,803,610 0.280 0.275 0.280 0.250 0.350 101,218,000 0.3043 -26.32%
2014-01-30 0 21 0.380 0.340 0.380 34,619,440 0.380 0.340 0.380 0.335 0.435 90,408,000 0.3829 -5.00%
2013-12-31 0 20 0.400 0.380 0.405 21,198,240 0.400 0.380 0.405 0.320 0.435 53,596,000 0.3955 -6.98%
2013-11-29 0 21 0.430 0.400 0.430 73,543,605 0.430 0.400 0.430 0.390 0.460 168,703,000 0.4359 -6.52%
2013-10-31 0 21 0.460 0.455 0.460 47,372,520 0.460 0.455 0.460 0.310 0.475 119,872,000 0.3952 41.54%
2013-09-30 0 20 0.325 0.325 0.350 1,358,080 0.325 0.325 0.350 0.255 0.400 4,634,000 0.2931 20.37%
2013-08-30 0 21 0.270 0.270 0.275 4,682,920 0.270 0.270 0.275 0.250 0.300 17,320,000 0.2704 -3.57%
2013-07-31 0 22 0.280 0.275 0.285 1,276,480 0.280 0.275 0.285 0.270 0.350 4,276,000 0.2985 -6.67%
2013-06-28 0 19 0.300 0.300 0.320 490,640 0.300 0.300 0.320 0.280 0.400 1,666,000 0.2945 -3.23%
2013-05-31 0 21 0.310 0.310 0.330 1,169,300 0.310 0.310 0.330 0.260 0.380 3,644,000 0.3209 3.33%
2013-04-30 0 20 0.300 0.280 0.310 2,691,612 0.300 0.280 0.310 0.235 0.380 9,284,000 0.2899 -13.04%
2013-03-28 0 20 0.345 0.345 0.360 1,252,940 0.345 0.345 0.360 0.310 0.430 3,324,000 0.3769 -15.85%
2013-02-28 0 17 0.410 0.395 0.410 1,316,440 0.410 0.395 0.410 0.360 0.470 3,188,000 0.4129 2.50%
2013-01-31 0 22 0.400 0.400 0.410 2,415,160 0.400 0.400 0.410 0.310 0.510 6,152,000 0.3926 14.29%
2012-12-31 0 19 0.350 0.305 0.370 80,460 0.350 0.305 0.370 0.290 0.350 264,000 0.3048 16.67%
2012-11-30 0 22 0.300 0.280 0.320 6,403,000 0.300 0.280 0.320 0.280 0.390 17,080,000 0.3749 -21.05%
2012-10-31 0 20 0.380 0.320 0.390 5,263,760 0.380 0.320 0.390 0.330 0.390 13,676,000 0.3849 -3.80%
2012-09-28 0 20 0.395 0.385 0.400 250,520 0.395 0.385 0.400 0.350 0.420 672,000 0.3728 0.00%
2012-08-31 0 23 0.395 0.350 0.450 82,760 0.395 0.350 0.450 0.350 0.400 216,000 0.3831 1.28%
2012-07-31 0 21 0.390 0.350 0.390 164,000 0.390 0.350 0.390 0.370 0.395 420,000 0.3905 -2.50%
2012-06-29 0 21 0.400 0.370 0.400 533,220 0.400 0.370 0.400 0.360 0.450 1,288,000 0.4140 -12.09%
2012-05-31 0 22 0.455 0.380 0.460 1,299,580 0.455 0.380 0.460 0.410 0.470 3,000,000 0.4332 4.60%
2012-04-30 0 18 0.435 0.435 0.460 3,066,940 0.435 0.435 0.460 0.400 0.520 7,228,000 0.4243 -19.44%
2012-03-30 0 22 0.540 0.520 0.540 13,829,820 0.540 0.520 0.540 0.470 0.610 26,448,000 0.5229 -6.90%
2012-02-29 0 21 0.580 0.510 0.590 1,278,300 0.580 0.510 0.590 0.425 0.610 2,444,000 0.5230 36.47%
2012-01-31 0 18 0.425 0.400 0.440 1,948,200 0.425 0.400 0.440 0.370 0.480 4,484,000 0.4345 3.66%
2011-12-30 0 20 0.410 0.380 0.410 107,360 0.410 0.380 0.410 0.360 0.420 261,000 0.4113 -4.65%
2011-11-30 0 22 0.430 0.430 0.490 2,831,690 0.430 0.430 0.490 0.410 0.485 6,130,000 0.4619 -8.51%
2011-10-31 0 20 0.470 0.415 0.470 813,880 0.470 0.415 0.470 0.415 0.500 1,844,000 0.4414 3.30%
2011-09-30 0 20 0.455 0.420 0.455 3,529,820 0.455 0.420 0.455 0.360 0.600 7,004,000 0.5040 -22.88%
2011-08-31 0 23 0.590 0.590 0.600 17,403,880 0.590 0.590 0.600 0.580 0.680 27,896,000 0.6239 -10.61%
2011-07-29 0 12 0.660 0.660 0.670 137,069,600 0.660 0.660 0.670 0.570 0.700 213,552,000 0.6419

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top