First Credit Finance Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08215  2011-12-13    
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 0.108 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.108 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.108 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.108 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.108 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.108 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.108 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.108 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.108 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.108 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.108 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.108 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.108 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.108 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.108 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.108 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.108 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.108 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.108 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.108 - - - - 0 - 0.00%
2017-11-30 5 22 - - - 27,481,570 0.108 - - 0.100 0.128 240,645,000 0.1142 -9.24%
2017-10-31 0 20 0.119 0.118 0.120 181,013,275 0.119 0.118 0.120 0.100 0.154 1,403,540,000 0.1290 19.00%
2017-09-29 0 21 0.100 0.098 0.100 504,754,730 0.100 0.098 0.100 0.085 0.540 3,848,983,000 0.1311 -81.13%
2017-08-31 0 22 0.530 0.520 0.530 154,207,432 0.530 0.520 0.530 0.490 0.600 295,794,000 0.5213 3.92%
2017-07-31 0 21 0.510 0.500 0.510 89,877,850 0.510 0.500 0.510 0.500 0.620 159,363,000 0.5640 -13.27%
2017-06-30 0 22 0.590 0.580 0.590 95,080,431 0.588 0.578 0.588 0.528 0.628 168,539,059 0.5641 3.51%
2017-05-31 0 20 0.570 0.560 0.570 178,478,855 0.568 0.558 0.568 0.448 0.608 338,875,230 0.5267 23.91%
2017-04-28 0 17 0.460 0.460 0.475 67,795,425 0.458 0.458 0.473 0.424 0.568 141,745,493 0.4783 4.55%
2017-03-31 0 23 0.440 0.435 0.455 90,657,725 0.439 0.434 0.453 0.419 0.508 197,209,507 0.4597 1.15%
2017-02-28 0 20 0.435 0.435 0.440 37,990,907 0.434 0.434 0.439 0.419 0.468 86,336,667 0.4400 -5.43%
2017-01-27 0 19 0.460 0.450 0.460 197,520,735 0.458 0.448 0.458 0.429 0.488 436,320,051 0.4527 -1.08%
2016-12-30 0 20 0.465 0.460 0.470 50,813,887 0.463 0.458 0.468 0.404 0.508 116,316,794 0.4369 9.41%
2016-11-30 0 22 0.425 0.420 0.425 440,914,152 0.424 0.419 0.424 0.334 0.568 1,041,378,095 0.4234 -22.73%
2016-10-31 0 19 0.550 0.550 0.560 290,529,933 0.548 0.548 0.558 0.339 0.638 632,530,170 0.4593 50.68%
2016-09-30 0 21 0.365 0.360 0.365 324,469,155 0.364 0.359 0.364 0.309 0.379 954,396,743 0.3400 14.06%
2016-08-31 0 22 0.320 0.320 0.330 123,719,863 0.319 0.319 0.329 0.154 0.359 504,210,990 0.2454 41.59%
2016-07-29 0 20 0.226 0.225 0.226 183,352,948 0.225 0.224 0.225 0.209 0.374 631,439,774 0.2904 -6.61%
2016-06-30 0 21 0.242 0.239 0.242 132,593,112 0.241 0.238 0.241 0.210 0.269 554,690,808 0.2390 -1.63%
2016-05-31 0 21 0.246 0.242 0.246 194,827,689 0.245 0.241 0.245 0.173 0.294 816,074,053 0.2387 23.00%
2016-04-29 0 20 0.200 0.195 0.199 281,939,808 0.199 0.194 0.198 0.122 0.200 1,794,563,537 0.1571 44.93%
2016-03-31 0 21 0.138 0.135 0.138 44,063,101 0.138 0.135 0.138 0.132 0.171 304,999,898 0.1445 -18.34%
2016-02-29 0 18 0.169 0.165 0.170 52,912,550 0.168 0.164 0.169 0.128 0.245 317,650,585 0.1666 2.84%
2016-01-29 0 20 0.204 0.203 0.212 20,006,794 0.164 0.163 0.170 0.134 0.200 114,389,208 0.1749 -18.40%
2015-12-31 0 22 0.250 0.235 0.250 11,614,828 0.201 0.189 0.201 0.136 0.201 68,417,189 0.1698 17.92%
2015-11-30 0 21 0.106 0.103 0.106 9,256,346 0.170 0.165 0.170 0.161 0.188 54,445,935 0.1700 0.95%
2015-10-30 0 20 0.105 0.104 0.106 12,740,612 0.169 0.167 0.170 0.154 0.173 77,683,924 0.1640 6.06%
2015-09-30 0 20 0.099 0.099 0.100 14,703,906 0.159 0.159 0.161 0.156 0.305 77,060,020 0.1908 -45.30%
2015-08-31 0 21 0.181 0.180 0.181 3,271,270 0.291 0.289 0.291 0.265 0.393 9,735,623 0.3360 -22.98%
2015-07-31 0 22 0.235 0.233 0.238 23,864,674 0.377 0.374 0.382 0.241 0.562 59,823,509 0.3989 -31.88%
2015-06-30 0 22 0.345 0.345 0.350 53,597,310 0.554 0.554 0.562 0.538 0.690 88,693,691 0.6043 -18.82%
2015-05-29 0 19 0.425 0.420 0.425 121,254,602 0.682 0.674 0.682 0.538 0.706 197,079,725 0.6153 11.84%
2015-04-30 0 19 0.380 0.375 0.380 190,233,765 0.610 0.602 0.610 0.490 0.658 337,409,831 0.5638 2.70%
2015-03-31 0 22 0.370 0.365 0.370 201,415,923 0.594 0.586 0.594 0.578 0.779 311,803,146 0.6460 1.37%
2015-02-27 0 18 0.365 0.355 0.370 24,496,204 0.586 0.570 0.594 0.377 0.626 49,054,286 0.4994 32.73%
2015-01-30 0 21 0.275 0.265 0.275 7,143,950 0.442 0.425 0.442 0.401 0.562 16,084,579 0.4441 -19.12%
2014-12-31 0 21 0.340 0.335 0.340 17,130,659 0.546 0.538 0.546 0.479 0.682 29,311,289 0.5844 -11.21%
2014-11-28 0 20 0.068 0.066 0.068 12,880,130 0.615 0.597 0.615 0.524 0.642 22,240,917 0.5791 6.25%
2014-10-31 0 21 0.064 0.063 0.064 12,431,840 0.579 0.570 0.579 0.533 0.615 21,578,648 0.5761 1.59%
2014-09-30 0 21 0.063 0.063 0.064 91,788,490 0.570 0.570 0.579 0.552 1.094 115,174,793 0.7969 -20.25%
2014-08-29 0 21 0.079 0.078 0.079 14,127,370 0.714 0.705 0.714 0.687 0.751 19,656,410 0.7187 0.00%
2014-07-31 0 22 0.079 0.078 0.079 52,533,610 0.714 0.705 0.714 0.642 0.841 69,769,527 0.7530 -12.22%
2014-06-30 0 20 0.090 0.088 0.090 16,128,780 0.814 0.796 0.814 0.751 0.958 18,450,970 0.8741 -10.89%
2014-05-30 0 20 0.101 0.101 0.103 21,183,820 0.913 0.913 0.931 0.832 0.949 23,594,295 0.8978 3.10%
2014-04-30 0 20 0.100 0.100 0.102 6,997,930 0.886 0.886 0.903 0.841 0.974 7,710,713 0.9076 2.04%
2014-03-31 0 21 0.098 0.097 0.098 65,253,770 0.868 0.859 0.868 0.850 1.373 57,971,469 1.1256 -28.99%
2014-02-28 0 19 0.138 0.137 0.138 22,474,360 1.222 1.214 1.222 1.116 1.435 17,837,375 1.2600 1.47%
2014-01-30 0 21 0.136 0.134 0.137 56,299,100 1.205 1.187 1.214 1.143 1.577 42,507,142 1.3245 -14.47%
2013-12-31 0 20 0.159 0.158 0.159 27,437,480 1.408 1.400 1.408 1.329 1.577 18,975,354 1.4460 -7.02%
2013-11-29 0 21 0.171 0.170 0.171 115,299,800 1.515 1.506 1.515 1.479 2.135 67,263,838 1.7141 -26.92%
2013-10-31 0 21 0.234 0.234 0.235 127,096,724 2.073 2.073 2.082 1.648 2.259 63,813,548 1.9917 18.18%
2013-09-30 0 20 0.198 0.192 0.198 68,100,730 1.754 1.701 1.754 1.453 1.984 38,723,135 1.7587 14.45%
2013-08-30 0 21 0.173 0.169 0.173 43,597,850 1.532 1.497 1.532 1.365 1.639 28,990,509 1.5039 6.85%
2013-07-31 0 22 0.165 0.164 0.165 12,052,150 1.434 1.425 1.434 1.304 1.669 8,291,798 1.4535 -11.29%
2013-06-28 0 19 0.186 0.185 0.186 48,539,700 1.617 1.608 1.617 1.052 1.617 35,930,741 1.3509 40.91%
2013-05-31 0 21 0.132 0.131 0.133 38,268,560 1.147 1.139 1.156 1.113 1.521 27,871,348 1.3730 -22.35%
2013-04-30 1 20 0.170 0.169 0.171 101,462,240 1.478 1.469 1.486 0.800 1.651 75,755,992 1.3393 40.50%
2013-03-28 0 20 0.121 0.103 0.122 874,230 1.052 0.895 1.060 0.921 1.113 844,482 1.0352 4.31%
2013-02-28 0 17 0.116 0.111 0.115 762,680 1.008 0.965 1.000 0.895 1.043 784,655 0.9720 -4.13%
2013-01-31 0 22 0.121 0.116 0.121 24,677,000 1.052 1.008 1.052 0.826 1.278 24,990,446 0.9875 30.11%
2012-12-31 0 19 0.093 0.092 0.094 76,774,540 0.808 0.800 0.817 0.747 1.773 57,820,610 1.3278 -49.18%
2012-11-30 0 22 0.183 0.185 0.186 49,244,230 1.591 1.608 1.617 1.304 1.956 31,683,021 1.5543 -15.67%
2012-10-31 0 20 0.217 0.214 0.217 57,860,310 1.886 1.860 1.886 1.565 2.738 25,939,550 2.2306 -14.90%
2012-09-28 0 20 0.255 0.230 0.255 715,030 2.216 1.999 2.216 1.947 2.564 337,102 2.1211 -13.56%
2012-08-31 0 23 0.295 0.265 0.295 1,592,360 2.564 2.303 2.564 1.999 2.912 624,732 2.5489 23.43%
2012-07-31 0 21 0.239 0.227 0.248 3,589,980 2.077 1.973 2.156 1.782 2.651 1,486,472 2.4151 -24.13%
2012-06-29 0 21 0.315 0.290 0.315 787,850 2.738 2.521 2.738 2.434 3.086 276,125 2.8532 -13.70%
2012-05-31 0 22 0.365 0.330 0.365 18,038,550 3.172 2.868 3.172 2.868 3.477 5,519,045 3.2684 -7.59%
2012-04-30 0 18 0.395 0.390 0.395 7,806,000 3.433 3.390 3.433 3.172 3.564 2,268,826 3.4405 1.28%
2012-03-30 0 22 0.390 0.365 0.400 11,940,450 3.390 3.172 3.477 3.259 3.737 3,361,820 3.5518 -8.24%
2012-02-29 0 21 0.425 0.420 0.425 121,906,050 3.694 3.651 3.694 3.564 4.607 32,334,215 3.7702 -7.61%
2012-01-31 0 18 0.460 0.450 0.460 28,363,900 3.998 3.911 3.998 3.433 4.780 6,878,959 4.1233 16.46%
2011-12-30 0 12 0.395 0.395 0.400 161,827,349 3.433 3.433 3.477 2.781 7.996 45,022,076 3.5944

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top