Tempus Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06880  2011-12-13  2023-03-31  2025-01-03
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
2025-01-02 1 1 - - - 0 0.134 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.134 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.134 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.134 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.134 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.134 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.134 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.134 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.134 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.134 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.134 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.134 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.134 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.134 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.134 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.134 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.134 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.134 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.134 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.134 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.134 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.134 - - - - 0 - 0.00%
2023-03-31 0 23 0.134 0.134 0.195 550,588 0.134 0.134 0.195 0.085 0.255 3,620,000 0.1521 48.89%
2023-02-28 0 20 0.090 0.085 0.110 62,272 0.090 0.085 0.110 0.080 0.110 682,000 0.0913 0.00%
2023-01-31 0 18 0.090 0.077 0.109 780 0.090 0.077 0.109 0.075 0.090 10,000 0.0780 5.88%
2022-12-30 0 20 0.085 0.085 0.102 17,974 0.085 0.085 0.102 0.077 0.100 196,000 0.0917 -14.14%
2022-11-30 0 22 0.099 0.076 0.100 281,352 0.099 0.076 0.100 0.060 0.110 3,816,000 0.0737 -1.98%
2022-10-31 0 20 0.101 0.052 0.106 10,512 0.101 0.052 0.106 0.101 0.106 104,000 0.1011 -7.34%
2022-09-30 0 21 0.109 - 0.109 32,900 0.109 - 0.109 0.100 0.120 302,000 0.1089 -9.92%
2022-08-31 0 23 0.121 - 0.121 53,900 0.121 - 0.121 0.120 0.153 404,000 0.1334 -19.33%
2022-07-29 0 20 0.150 - 0.150 16,218 0.150 - 0.150 0.150 0.151 108,000 0.1502 -0.66%
2022-06-30 0 21 0.151 0.151 - 236,726 0.151 0.151 - 0.150 0.250 1,210,000 0.1956 0.00%
2022-05-31 0 20 0.151 - 0.151 302 0.151 - 0.151 0.151 0.151 2,000 0.1510 -0.66%
2022-04-29 0 18 0.152 - 0.152 8,262 0.152 - 0.152 0.153 0.153 54,000 0.1530 -0.65%
2022-03-31 0 23 0.153 - 0.490 9,964 0.153 - 0.490 0.151 0.181 62,000 0.1607 -15.47%
2022-02-28 0 17 0.181 0.150 0.181 13,654 0.181 0.150 0.181 0.180 0.205 72,000 0.1896 -15.42%
2022-01-31 0 21 0.214 - - 25,970 0.214 - - 0.193 0.217 122,000 0.2129 -1.38%
2021-12-31 0 22 0.217 - 0.217 25,644 0.217 - 0.217 0.217 0.242 114,000 0.2249 -8.82%
2021-11-30 0 22 0.238 - 0.250 19,920 0.238 - 0.250 0.220 0.238 84,000 0.2371 0.00%
2021-10-29 0 18 0.238 0.220 0.250 22,700 0.238 0.220 0.250 0.225 0.240 98,000 0.2316 2.59%
2021-09-30 0 21 0.232 0.222 0.232 151,196 0.232 0.222 0.232 0.222 0.280 624,000 0.2423 -10.77%
2021-08-31 0 22 0.260 - 0.340 244,990 0.260 - 0.340 0.230 0.330 968,000 0.2531 -3.70%
2021-07-30 0 21 0.270 0.260 0.290 214,676 0.270 0.260 0.290 0.230 0.285 812,000 0.2644 3.85%
2021-06-30 0 21 0.260 0.260 0.310 66,060 0.260 0.260 0.310 0.240 0.345 224,000 0.2949 -3.70%
2021-05-31 0 20 0.270 0.265 0.290 116,470 0.270 0.265 0.290 0.260 0.295 420,000 0.2773 -5.26%
2021-04-30 0 19 0.285 0.280 0.310 186,700 0.285 0.280 0.310 0.270 0.370 608,000 0.3071 -10.94%
2021-03-31 0 23 0.320 0.305 0.320 3,252,360 0.320 0.305 0.320 0.250 0.680 8,246,000 0.3944 20.75%
2021-02-26 0 18 0.265 0.250 0.270 139,392 0.265 0.250 0.270 0.230 0.310 508,000 0.2744 -14.52%
2021-01-29 0 20 0.310 0.270 0.310 164,260 0.310 0.270 0.310 0.260 0.320 580,000 0.2832 14.81%
2020-12-31 0 22 0.270 0.265 0.270 104,130 0.270 0.265 0.270 0.260 0.300 382,000 0.2726 0.00%
2020-11-30 0 21 0.270 0.270 0.290 275,980 0.270 0.270 0.290 0.250 0.280 1,078,000 0.2560 3.85%
2020-10-30 0 18 0.260 0.260 0.370 119,780 0.260 0.260 0.370 0.250 0.320 424,000 0.2825 -8.77%
2020-09-30 0 22 0.285 0.275 0.315 434,630 0.285 0.275 0.315 0.265 0.350 1,440,000 0.3018 -6.56%
2020-08-31 0 21 0.305 0.280 0.305 154,210 0.305 0.280 0.305 0.300 0.355 478,000 0.3226 5.17%
2020-07-31 0 22 0.290 0.290 0.330 991,740 0.290 0.290 0.330 0.260 0.550 3,178,000 0.3121 -3.33%
2020-06-30 0 21 0.300 0.300 0.335 1,173,810 0.300 0.300 0.335 0.300 0.435 3,312,000 0.3544 -31.03%
2020-05-29 0 20 0.435 0.435 0.500 516,810 0.435 0.435 0.500 0.420 0.560 1,024,000 0.5047 -26.27%
2020-04-29 0 19 0.590 0.510 0.630 873,690 0.590 0.510 0.630 0.455 0.790 1,594,000 0.5481 -1.67%
2020-03-31 0 22 0.600 0.540 0.660 304,440 0.600 0.540 0.660 0.550 0.720 486,000 0.6264 1.69%
2020-02-28 0 20 0.590 0.590 0.740 801,780 0.590 0.590 0.740 0.540 0.850 1,208,000 0.6637 -13.24%
2020-01-31 0 20 0.680 0.620 0.700 702,520 0.680 0.620 0.700 0.650 0.900 1,000,000 0.7025 -8.11%
2019-12-31 0 20 0.740 0.700 0.780 1,072,780 0.740 0.700 0.780 0.700 0.890 1,360,000 0.7888 -7.50%
2019-11-29 0 21 0.800 0.790 0.900 1,069,880 0.800 0.790 0.900 0.720 0.980 1,287,000 0.8313 -16.67%
2019-10-31 0 21 0.960 0.940 0.950 19,565,950 0.960 0.940 0.950 0.930 1.420 16,717,000 1.1704 -26.72%
2019-09-30 0 21 1.310 1.310 1.320 130,713,504 1.310 1.310 1.320 0.335 1.840 98,187,300 1.3313 235.90%
2019-08-30 0 22 0.390 0.310 0.450 117,140 0.390 0.310 0.450 0.260 0.445 308,000 0.3803 -9.30%
2019-07-31 0 22 0.430 0.315 0.430 78,260 0.430 0.315 0.430 0.430 0.500 172,000 0.4550 -6.52%
2019-06-28 0 19 0.460 0.450 0.460 562,850 0.460 0.450 0.460 0.445 0.530 1,162,000 0.4844 -11.54%
2019-05-31 0 21 0.520 0.490 0.530 810,080 0.520 0.490 0.530 0.465 0.730 1,424,000 0.5689 -16.13%
2019-04-30 0 19 0.620 0.590 0.660 1,020,480 0.620 0.590 0.660 0.570 0.700 1,626,000 0.6276 -1.59%
2019-03-29 0 21 0.630 0.630 0.690 1,619,360 0.630 0.630 0.690 0.580 0.880 2,210,000 0.7327 -30.77%
2019-02-28 0 17 0.910 0.800 0.970 111,120 0.910 0.800 0.970 0.850 0.920 126,000 0.8819 -4.21%
2019-01-31 0 22 0.950 0.820 0.990 2,268,280 0.950 0.820 0.990 0.800 1.250 2,080,000 1.0905 -12.84%
2018-12-31 0 19 1.090 1.080 1.090 490,120 1.090 1.080 1.090 0.840 1.090 542,000 0.9043 21.11%
2018-11-30 0 22 0.900 0.860 0.900 1,666,440 0.900 0.860 0.900 0.750 1.260 2,038,000 0.8177 -25.62%
2018-10-31 0 21 1.210 1.020 1.250 86,840 1.210 1.020 1.250 1.100 1.400 68,000 1.2771 -22.93%
2018-09-28 0 19 1.570 1.560 1.570 580,200 1.570 1.560 1.570 1.080 1.570 462,000 1.2558 12.95%
2018-08-31 0 23 1.390 1.170 1.400 1,205,760 1.390 1.170 1.400 1.200 1.550 840,000 1.4354 -11.46%
2018-07-31 0 21 1.570 1.420 1.680 568,760 1.570 1.420 1.680 1.360 1.880 354,000 1.6067 -5.42%
2018-06-29 0 20 1.660 1.660 1.670 5,187,680 1.660 1.660 1.670 1.530 1.860 2,984,000 1.7385 -6.21%
2018-05-31 0 21 1.770 1.770 1.780 4,671,080 1.770 1.770 1.780 1.690 2.190 2,448,701 1.9076 -9.15%
2018-04-30 0 19 1.970 1.970 2.070 4,351,100 1.948 1.948 2.047 1.899 2.294 2,099,100 2.0728 -13.97%
2018-03-29 0 21 2.290 2.250 2.290 7,689,620 2.265 2.225 2.265 2.067 2.492 3,363,009 2.2865 3.15%
2018-02-28 0 18 2.220 2.220 2.330 13,759,260 2.196 2.196 2.304 1.632 2.621 6,479,303 2.1236 35.37%
2018-01-31 0 22 1.640 1.630 1.790 11,590,180 1.622 1.612 1.770 1.236 1.849 7,209,337 1.6077 -5.20%
2017-12-29 0 19 1.730 1.720 1.740 4,132,280 1.711 1.701 1.721 1.483 1.869 2,546,018 1.6230 9.49%
2017-11-30 0 22 1.580 1.650 1.700 2,017,980 1.563 1.632 1.681 1.513 1.859 1,199,197 1.6828 1.28%
2017-10-31 0 20 1.560 1.520 1.670 3,542,760 1.543 1.503 1.652 1.503 1.919 2,036,410 1.7397 -8.24%
2017-09-29 0 21 1.700 1.690 1.800 1,642,620 1.681 1.671 1.780 1.345 1.830 1,005,060 1.6343 14.09%
2017-08-31 0 22 1.490 1.480 1.550 1,688,220 1.474 1.464 1.533 1.424 1.849 1,061,684 1.5901 -11.83%
2017-07-31 0 21 1.690 1.690 1.700 1,054,360 1.671 1.671 1.681 1.414 1.681 661,277 1.5944 1.81%
2017-06-30 0 22 1.660 1.640 1.780 1,691,157 1.642 1.622 1.760 1.642 1.869 960,874 1.7600 -9.78%
2017-05-31 0 20 1.840 1.830 1.910 2,082,340 1.820 1.810 1.889 1.731 1.929 1,140,552 1.8257 3.37%
2017-04-28 0 17 1.780 1.780 1.870 1,229,880 1.760 1.760 1.849 1.582 1.879 681,500 1.8047 -2.73%
2017-03-31 0 23 1.830 1.830 1.990 1,809,300 1.810 1.810 1.968 1.780 2.037 972,704 1.8601 3.98%
2017-02-28 0 20 1.760 1.760 1.900 1,494,500 1.741 1.741 1.879 1.731 1.978 819,013 1.8248 -2.76%
2017-01-27 0 19 1.810 1.760 1.850 1,421,300 1.790 1.741 1.830 1.741 2.176 750,256 1.8944 -15.81%
2016-12-30 0 20 2.150 2.090 2.200 2,052,340 2.126 2.067 2.176 1.681 2.275 1,075,839 1.9077 4.37%
2016-11-30 0 22 2.060 2.060 2.100 3,325,128 2.037 2.037 2.077 1.978 2.453 1,516,792 2.1922 -16.60%
2016-10-31 0 19 2.470 2.250 2.470 1,421,060 2.443 2.225 2.443 2.176 2.453 624,877 2.2741 7.39%
2016-09-30 0 21 2.300 2.280 2.390 3,142,396 2.275 2.255 2.364 2.176 2.571 1,369,370 2.2948 -4.17%
2016-08-31 0 22 2.400 2.400 2.500 2,341,420 2.374 2.374 2.472 2.374 2.829 905,970 2.5844 -9.09%
2016-07-29 0 20 2.640 2.550 2.640 1,404,760 2.611 2.522 2.611 2.067 2.769 578,365 2.4288 5.18%
2016-06-30 0 21 2.510 2.040 2.600 479,940 2.482 2.018 2.571 2.374 2.502 196,159 2.4467 -0.79%
2016-05-31 0 21 2.530 2.530 2.570 1,870,940 2.502 2.502 2.542 2.472 2.788 713,173 2.6234 -7.31%
2016-04-29 0 20 2.740 2.700 2.760 1,976,020 2.699 2.660 2.719 2.601 3.133 702,410 2.8132 -8.36%
2016-03-31 0 21 2.990 2.990 3.170 2,550,060 2.946 2.946 3.123 2.719 3.231 860,756 2.9626 8.33%
2016-02-29 0 18 2.760 2.760 2.800 2,804,500 2.719 2.719 2.759 2.670 3.054 1,004,893 2.7908 0.36%
2016-01-29 0 20 2.750 2.750 2.990 3,380,780 2.709 2.709 2.946 2.660 3.468 1,114,517 3.0334 -19.12%
2015-12-31 0 22 3.400 3.400 3.500 5,609,240 3.350 3.350 3.448 3.153 3.941 1,575,347 3.5606 -13.27%
2015-11-30 0 21 3.920 3.890 3.980 49,778,760 3.862 3.832 3.921 3.231 5.034 11,392,842 4.3693 21.36%
2015-10-30 0 20 3.230 3.170 3.290 9,593,480 3.182 3.123 3.241 2.857 3.359 3,039,039 3.1567 3.19%
2015-09-30 0 20 3.130 3.130 3.210 6,451,940 3.084 3.084 3.162 2.965 3.714 1,950,913 3.3071 -7.40%
2015-08-31 0 21 3.380 3.380 3.420 16,277,620 3.330 3.330 3.369 3.054 4.858 4,083,521 3.9862 -31.73%
2015-07-31 0 22 4.960 4.900 4.960 149,937,420 4.878 4.819 4.878 2.183 7.228 31,422,131 4.7717 -31.96%
2015-06-30 0 22 7.290 7.120 7.300 261,553,272 7.169 7.002 7.179 5.900 9.745 32,162,127 8.1323 6.42%
2015-05-29 2 19 6.850 6.850 7.000 147,510,860 6.736 6.736 6.884 3.580 7.425 26,969,137 5.4696 63.10%
2015-04-30 0 19 4.200 4.180 4.200 178,010,585 4.130 4.111 4.130 2.567 4.701 47,162,787 3.7744 61.54%
2015-03-31 0 22 2.600 2.600 2.640 35,997,420 2.557 2.557 2.596 2.045 2.596 15,804,620 2.2777 18.18%
2015-02-27 0 18 2.200 2.190 2.240 27,193,220 2.163 2.154 2.203 2.065 2.517 12,149,890 2.2381 -11.29%
2015-01-30 0 21 2.480 2.450 2.480 172,418,620 2.439 2.409 2.439 2.016 2.616 79,488,838 2.1691 19.23%
2014-12-31 12 21 2.080 2.070 2.080 81,904,500 2.045 2.036 2.045 1.918 2.134 41,017,575 1.9968 8.92%
2014-11-28 0 20 1.920 1.910 1.920 57,049,207 1.878 1.868 1.878 1.438 1.976 31,990,792 1.7833 28.00%
2014-10-31 1 21 1.500 1.480 1.500 12,132,060 1.467 1.448 1.467 1.399 1.565 8,287,733 1.4639 -1.32%
2014-09-30 0 21 1.520 1.500 1.520 50,206,138 1.487 1.467 1.487 1.301 1.614 34,213,941 1.4674 11.76%
2014-08-29 2 21 1.360 1.360 1.400 68,238,860 1.330 1.330 1.369 1.010 1.516 54,830,190 1.2445 22.29%
2014-07-31 0 22 1.120 1.120 1.140 40,760,176 1.088 1.088 1.107 0.864 1.175 40,921,092 0.9961 17.89%
2014-06-30 1 20 0.950 0.940 0.950 93,844,800 0.923 0.913 0.923 0.641 1.146 95,946,423 0.9781 43.94%
2014-05-30 0 20 0.660 0.640 0.680 1,985,420 0.641 0.622 0.660 0.622 0.660 3,060,104 0.6488 -4.35%
2014-04-30 0 20 0.690 0.680 0.690 2,462,420 0.670 0.660 0.670 0.651 0.748 3,492,555 0.7050 -1.43%
2014-03-31 0 21 0.700 0.690 0.700 28,194,540 0.680 0.670 0.680 0.670 0.884 36,914,826 0.7638 -5.41%
2014-02-28 0 19 0.740 0.720 0.730 5,342,420 0.719 0.699 0.709 0.563 0.758 8,136,253 0.6566 19.35%
2014-01-30 0 21 0.620 0.620 0.640 2,387,680 0.602 0.602 0.622 0.563 0.660 3,980,607 0.5998 -3.12%
2013-12-31 0 20 0.640 0.620 0.640 16,138,580 0.622 0.602 0.622 0.583 0.748 23,782,736 0.6786 -12.33%
2013-11-29 0 21 0.730 0.720 0.730 33,470,620 0.709 0.699 0.709 0.515 0.758 49,280,861 0.6792 28.07%
2013-10-31 0 21 0.570 0.550 0.580 3,882,820 0.554 0.534 0.563 0.524 0.767 6,678,276 0.5814 -1.72%
2013-09-30 0 20 0.580 0.560 0.580 2,073,830 0.563 0.544 0.563 0.466 0.631 3,840,575 0.5400 18.37%
2013-08-30 0 21 0.490 0.470 0.530 1,068,570 0.476 0.456 0.515 0.447 0.481 2,281,693 0.4683 2.08%
2013-07-31 0 22 0.480 0.460 0.480 873,600 0.466 0.447 0.466 0.466 0.505 1,805,997 0.4837 -7.69%
2013-06-28 0 19 0.520 0.520 0.540 1,266,020 0.505 0.505 0.524 0.442 0.583 2,440,258 0.5188 0.00%
2013-05-31 0 21 0.520 0.520 0.560 1,702,340 0.505 0.505 0.544 0.495 0.573 3,202,195 0.5316 -11.86%
2013-04-30 0 20 0.590 0.590 0.610 1,854,620 0.573 0.573 0.592 0.573 0.660 3,051,867 0.6077 -7.81%
2013-03-28 0 20 0.640 0.630 0.660 6,140,080 0.622 0.612 0.641 0.592 0.680 9,614,823 0.6386 0.00%
2013-02-28 0 17 0.640 0.640 0.660 11,482,820 0.622 0.622 0.641 0.486 0.680 18,566,555 0.6185 -9.86%
2013-01-31 0 22 0.710 0.680 0.740 29,400,060 0.690 0.660 0.719 0.486 0.719 47,967,034 0.6129 42.00%
2012-12-31 0 19 0.500 0.500 0.510 10,337,550 0.486 0.486 0.495 0.447 0.524 21,103,436 0.4899 -5.66%
2012-11-30 0 22 0.530 0.520 0.530 28,136,448 0.515 0.505 0.515 0.486 0.699 48,644,705 0.5784 -13.11%
2012-10-31 0 20 0.610 0.590 0.630 17,989,560 0.592 0.573 0.612 0.554 0.728 28,261,691 0.6365 -1.61%
2012-09-28 0 20 0.620 0.600 0.620 8,287,040 0.602 0.583 0.602 0.524 0.641 14,132,905 0.5864 10.71%
2012-08-31 0 23 0.560 0.550 0.560 6,890,935 0.544 0.534 0.544 0.396 0.573 14,443,665 0.4771 31.39%
2012-07-31 0 21 0.450 0.425 0.465 1,283,950 0.414 0.391 0.428 0.400 0.451 3,020,082 0.4251 -2.17%
2012-06-29 0 21 0.460 0.460 0.475 1,032,660 0.423 0.423 0.437 0.382 0.478 2,409,108 0.4286 8.24%
2012-05-31 0 22 0.425 0.425 0.430 4,009,370 0.391 0.391 0.396 0.382 0.506 9,740,798 0.4116 -19.81%
2012-04-30 0 18 0.530 0.510 0.550 5,964,290 0.488 0.469 0.506 0.442 0.506 12,915,254 0.4618 -5.36%
2012-03-30 0 22 0.560 0.560 0.580 20,112,420 0.515 0.515 0.534 0.515 0.947 29,350,676 0.6852 -45.10%
2012-02-29 0 21 1.020 1.010 1.030 30,679,440 0.938 0.929 0.947 0.855 1.039 32,122,889 0.9551 7.37%
2012-01-31 0 18 0.950 0.930 0.950 36,760,420 0.874 0.855 0.874 0.819 0.938 41,578,855 0.8841 -5.00%
2011-12-30 0 12 1.000 0.990 1.000 422,059,400 0.920 0.911 0.920 0.911 1.545 310,168,303 1.3607

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top