GUODIAN TECHNOLOGY & ENVIRONMENT GROUP CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01296  2011-12-30  2022-05-23  2022-05-30
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
2022-05-27 4 18 - - - 68,053,240 1.070 - - 1.060 1.080 63,806,000 1.0666 0.94%
2022-04-29 0 18 1.060 1.060 1.070 65,336,455 1.060 1.060 1.070 1.040 1.070 61,859,000 1.0562 0.00%
2022-03-31 0 23 1.060 1.050 1.060 148,704,110 1.060 1.050 1.060 0.990 1.060 146,310,000 1.0164 2.91%
2022-02-28 0 17 1.030 1.020 1.030 154,591,123 1.030 1.020 1.030 0.990 1.030 153,004,463 1.0104 4.04%
2022-01-31 4 21 0.990 0.990 1.000 452,812,225 0.990 0.990 1.000 0.430 1.010 491,953,000 0.9204 70.69%
2021-12-31 0 22 0.580 0.570 0.580 13,399,480 0.580 0.570 0.580 0.445 0.620 24,042,000 0.5573 30.34%
2021-11-30 0 22 0.445 0.435 0.445 7,769,029 0.445 0.435 0.445 0.425 0.550 16,304,463 0.4765 -17.59%
2021-10-29 0 18 0.540 0.530 0.540 39,811,800 0.540 0.530 0.540 0.520 0.720 63,008,000 0.6319 -23.94%
2021-09-30 0 21 0.710 0.700 0.710 174,655,549 0.710 0.700 0.710 0.510 0.780 268,750,350 0.6499 36.54%
2021-08-31 0 22 0.520 0.510 0.520 97,141,180 0.520 0.510 0.520 0.390 0.650 181,784,000 0.5344 14.29%
2021-07-30 0 21 0.455 0.435 0.460 12,574,820 0.455 0.435 0.460 0.340 0.475 28,620,000 0.4394 24.66%
2021-06-30 0 21 0.365 0.365 0.370 3,354,160 0.365 0.365 0.370 0.325 0.395 9,342,000 0.3590 -2.67%
2021-05-31 0 20 0.375 0.355 0.380 4,907,300 0.375 0.355 0.380 0.330 0.390 13,675,000 0.3589 7.14%
2021-04-30 0 19 0.350 0.335 0.360 2,388,985 0.350 0.335 0.360 0.305 0.390 7,109,000 0.3361 -6.67%
2021-03-31 0 23 0.375 0.370 0.375 17,364,935 0.375 0.370 0.375 0.320 0.460 44,088,000 0.3939 -7.41%
2021-02-26 0 18 0.405 0.390 0.410 76,533,131 0.405 0.390 0.410 0.225 0.510 188,912,767 0.4051 76.86%
2021-01-29 0 20 0.229 0.219 0.229 29,734,547 0.229 0.219 0.229 0.185 0.300 123,507,450 0.2408 18.04%
2020-12-31 0 22 0.194 0.191 0.195 3,226,925 0.194 0.191 0.195 0.181 0.210 16,827,000 0.1918 -1.52%
2020-11-30 0 21 0.197 0.201 0.202 1,685,961 0.197 0.201 0.202 0.180 0.212 8,758,000 0.1925 5.35%
2020-10-30 0 18 0.187 0.182 0.187 2,750,197 0.187 0.182 0.187 0.171 0.195 14,877,000 0.1849 6.86%
2020-09-30 0 22 0.175 0.163 0.180 2,570,592 0.175 0.163 0.180 0.162 0.208 14,346,000 0.1792 -15.05%
2020-08-31 0 21 0.206 0.206 0.214 2,189,980 0.206 0.206 0.214 0.205 0.250 9,398,000 0.2330 -5.07%
2020-07-31 0 22 0.217 0.217 0.220 3,284,081 0.217 0.217 0.220 0.190 0.243 15,993,000 0.2053 11.28%
2020-06-30 0 21 0.195 0.187 0.195 3,817,396 0.195 0.187 0.195 0.169 0.250 18,649,000 0.2047 10.80%
2020-05-29 0 20 0.176 0.176 0.177 401,111 0.176 0.176 0.177 0.164 0.200 2,177,000 0.1842 -2.76%
2020-04-29 0 19 0.181 0.178 0.181 963,022 0.181 0.178 0.181 0.170 0.200 5,191,000 0.1855 -9.50%
2020-03-31 0 22 0.200 0.198 0.200 2,906,077 0.200 0.198 0.200 0.175 0.246 12,836,000 0.2264 -13.79%
2020-02-28 0 20 0.232 0.221 0.234 632,651 0.232 0.221 0.234 0.216 0.250 2,764,000 0.2289 0.87%
2020-01-31 0 20 0.230 0.227 0.236 798,494 0.230 0.227 0.236 0.228 0.295 3,191,000 0.2502 -4.56%
2019-12-31 0 20 0.241 0.241 0.250 899,755 0.241 0.241 0.250 0.223 0.255 3,854,000 0.2335 4.33%
2019-11-29 0 21 0.231 0.223 0.235 1,037,595 0.231 0.223 0.235 0.206 0.250 4,609,000 0.2251 -4.94%
2019-10-31 0 21 0.243 0.236 0.243 774,696 0.243 0.236 0.243 0.230 0.270 3,154,000 0.2456 -8.30%
2019-09-30 0 21 0.265 0.241 0.270 1,126,515 0.265 0.241 0.270 0.211 0.275 4,819,000 0.2338 15.22%
2019-08-30 0 22 0.230 0.209 0.230 1,589,512 0.230 0.209 0.230 0.201 0.270 6,744,000 0.2357 -9.80%
2019-07-31 0 22 0.255 0.255 0.275 2,161,335 0.255 0.255 0.275 0.250 0.290 8,097,000 0.2669 -8.93%
2019-06-28 0 19 0.280 0.275 0.280 1,310,380 0.280 0.275 0.280 0.265 0.300 4,670,000 0.2806 -1.75%
2019-05-31 0 21 0.285 0.280 0.290 2,154,465 0.285 0.280 0.290 0.275 0.365 7,038,000 0.3061 -20.83%
2019-04-30 0 19 0.360 0.340 0.360 3,263,160 0.360 0.340 0.360 0.330 0.390 9,221,000 0.3539 7.46%
2019-03-29 0 21 0.335 0.325 0.335 5,408,285 0.335 0.325 0.335 0.305 0.350 16,840,000 0.3212 4.69%
2019-02-28 0 17 0.320 0.310 0.320 3,108,205 0.320 0.310 0.320 0.295 0.340 10,037,000 0.3097 -3.03%
2019-01-31 0 22 0.330 0.320 0.330 2,564,106 0.330 0.320 0.330 0.280 0.335 8,472,868 0.3026 15.79%
2018-12-31 0 19 0.285 0.285 0.290 3,660,016 0.285 0.285 0.290 0.270 0.310 12,778,245 0.2864 -5.00%
2018-11-30 0 22 0.300 0.285 0.300 1,978,177 0.300 0.285 0.300 0.280 0.315 6,826,010 0.2898 1.69%
2018-10-31 0 21 0.295 0.290 0.300 2,420,655 0.295 0.290 0.300 0.280 0.350 8,189,500 0.2956 -15.71%
2018-09-28 0 19 0.350 0.330 0.350 3,349,340 0.350 0.330 0.350 0.315 0.400 9,864,000 0.3396 -2.78%
2018-08-31 0 23 0.360 0.350 0.360 3,092,140 0.360 0.350 0.360 0.350 0.410 8,243,500 0.3751 -13.25%
2018-07-31 0 21 0.415 0.385 0.415 1,974,925 0.415 0.385 0.415 0.370 0.440 5,027,000 0.3929 -5.68%
2018-06-29 0 20 0.440 0.410 0.440 2,349,160 0.440 0.410 0.440 0.410 0.480 5,264,000 0.4463 -3.30%
2018-05-31 0 21 0.455 0.455 0.460 3,711,115 0.455 0.455 0.460 0.450 0.500 7,877,000 0.4711 -3.19%
2018-04-30 0 19 0.470 0.460 0.470 4,980,500 0.470 0.460 0.470 0.450 0.520 10,354,000 0.4810 -6.00%
2018-03-29 0 21 0.500 0.500 0.510 7,644,470 0.500 0.500 0.510 0.485 0.540 15,049,000 0.5080 -7.41%
2018-02-28 0 18 0.540 0.520 0.540 6,853,015 0.540 0.520 0.540 0.495 0.570 13,048,000 0.5252 -3.57%
2018-01-31 0 22 0.560 0.560 0.570 22,316,200 0.560 0.560 0.570 0.520 0.600 39,149,000 0.5700 5.66%
2017-12-29 0 19 0.530 0.530 0.540 14,591,390 0.530 0.530 0.540 0.485 0.550 28,994,000 0.5033 -3.64%
2017-11-30 0 22 0.550 0.540 0.550 11,039,830 0.550 0.540 0.550 0.540 0.600 19,535,000 0.5651 -3.51%
2017-10-31 0 20 0.570 0.560 0.570 22,829,690 0.570 0.560 0.570 0.570 0.630 38,096,000 0.5993 -6.56%
2017-09-29 0 21 0.610 0.600 0.610 102,591,830 0.610 0.600 0.610 0.510 0.690 167,158,000 0.6137 15.09%
2017-08-31 0 22 0.530 0.530 0.540 23,727,770 0.530 0.530 0.540 0.520 0.570 43,390,000 0.5468 -3.64%
2017-07-31 0 21 0.550 0.540 0.550 19,415,840 0.550 0.540 0.550 0.520 0.570 35,540,000 0.5463 0.00%
2017-06-30 0 22 0.550 0.540 0.550 59,718,394 0.550 0.540 0.550 0.485 0.620 106,137,990 0.5626 10.00%
2017-05-31 0 20 0.500 0.500 0.510 21,855,945 0.500 0.500 0.510 0.480 0.560 42,150,000 0.5185 -5.66%
2017-04-28 0 17 0.530 0.530 0.540 12,780,910 0.530 0.530 0.540 0.530 0.590 22,809,000 0.5603 0.00%
2017-03-31 0 23 0.530 0.530 0.550 9,155,290 0.530 0.530 0.550 0.520 0.590 16,475,000 0.5557 -8.62%
2017-02-28 0 20 0.580 0.570 0.580 23,254,900 0.580 0.570 0.580 0.510 0.610 40,923,000 0.5683 5.45%
2017-01-27 0 19 0.550 0.550 0.570 8,505,000 0.550 0.550 0.570 0.520 0.610 15,493,000 0.5490 1.85%
2016-12-30 0 20 0.540 0.530 0.550 7,363,570 0.540 0.530 0.550 0.500 0.610 13,666,000 0.5388 -10.00%
2016-11-30 0 22 0.600 0.590 0.600 13,916,220 0.600 0.590 0.600 0.560 0.620 23,713,000 0.5869 0.00%
2016-10-31 0 19 0.600 0.600 0.610 31,655,510 0.600 0.600 0.610 0.520 0.680 51,401,000 0.6159 15.38%
2016-09-30 0 21 0.520 0.520 0.530 38,147,940 0.520 0.520 0.530 0.500 0.560 72,389,000 0.5270 4.00%
2016-08-31 0 22 0.500 0.500 0.510 20,991,055 0.500 0.500 0.510 0.420 0.560 43,265,000 0.4852 12.36%
2016-07-29 0 20 0.445 0.440 0.450 5,189,970 0.445 0.440 0.450 0.415 0.480 11,587,000 0.4479 7.23%
2016-06-30 0 21 0.415 0.415 0.430 8,188,575 0.415 0.415 0.430 0.400 0.475 18,669,000 0.4386 -1.19%
2016-05-31 0 21 0.420 0.420 0.425 7,126,430 0.420 0.420 0.425 0.415 0.530 15,136,000 0.4708 -14.29%
2016-04-29 0 20 0.490 0.490 0.495 12,895,270 0.490 0.490 0.495 0.445 0.520 27,102,000 0.4758 -3.92%
2016-03-31 0 21 0.510 0.510 0.520 25,025,670 0.510 0.510 0.520 0.500 0.580 47,652,000 0.5252 -1.92%
2016-02-29 0 18 0.520 0.510 0.520 9,175,890 0.520 0.510 0.520 0.495 0.570 17,480,000 0.5249 -3.70%
2016-01-29 0 20 0.540 0.530 0.540 13,091,970 0.540 0.530 0.540 0.500 0.720 22,478,000 0.5824 -21.74%
2015-12-31 0 22 0.690 0.690 0.700 18,776,284 0.690 0.690 0.700 0.680 0.880 24,387,020 0.7699 -6.76%
2015-11-30 0 21 0.740 0.760 0.770 46,393,187 0.740 0.760 0.770 0.720 0.900 58,059,384 0.7991 0.00%
2015-10-30 0 20 0.740 0.740 0.750 36,366,829 0.740 0.740 0.750 0.650 0.830 47,741,616 0.7617 10.45%
2015-09-30 0 20 0.670 0.670 0.690 9,589,695 0.670 0.670 0.690 0.630 0.740 13,690,485 0.7005 -1.47%
2015-08-31 0 21 0.680 0.680 0.700 21,840,890 0.680 0.680 0.700 0.650 0.860 27,754,000 0.7869 -20.00%
2015-07-31 0 22 0.850 0.840 0.850 122,389,129 0.850 0.840 0.850 0.600 1.180 148,635,000 0.8234 -27.35%
2015-06-30 0 22 1.170 1.170 1.180 103,297,938 1.170 1.170 1.180 1.110 1.410 81,341,805 1.2699 -15.22%
2015-05-29 0 19 1.380 1.370 1.380 154,655,584 1.380 1.370 1.380 1.250 1.480 112,348,000 1.3766 3.76%
2015-04-30 0 19 1.330 1.330 1.340 363,382,545 1.330 1.330 1.340 1.020 1.650 261,593,000 1.3891 27.88%
2015-03-31 0 22 1.040 1.050 1.060 135,831,251 1.040 1.050 1.060 1.010 1.250 117,761,833 1.1534 0.00%
2015-02-27 0 18 1.040 1.030 1.040 47,819,790 1.040 1.030 1.040 0.910 1.060 49,384,000 0.9683 7.22%
2015-01-30 0 21 0.970 0.970 0.980 144,733,120 0.970 0.970 0.980 0.940 1.420 131,328,000 1.1021 -22.40%
2014-12-31 0 21 1.250 1.240 1.260 126,297,597 1.250 1.240 1.260 1.140 1.590 96,045,257 1.3150 -21.38%
2014-11-28 0 20 1.590 1.590 1.600 125,555,669 1.590 1.590 1.600 1.530 1.740 77,644,542 1.6171 0.63%
2014-10-31 0 21 1.580 1.570 1.580 123,349,516 1.580 1.570 1.580 1.530 1.720 77,083,701 1.6002 0.00%
2014-09-30 0 21 1.580 1.580 1.590 211,521,295 1.580 1.580 1.590 1.550 1.780 125,778,900 1.6817 0.00%
2014-08-29 0 21 1.580 1.570 1.580 285,832,475 1.580 1.570 1.580 1.520 1.870 166,912,500 1.7125 -9.71%
2014-07-31 0 22 1.750 1.750 1.760 350,296,127 1.750 1.750 1.760 1.650 1.810 201,924,650 1.7348 -0.57%
2014-06-30 0 20 1.760 1.760 1.770 213,551,903 1.760 1.760 1.770 1.760 2.110 111,346,028 1.9179 -6.88%
2014-05-30 0 20 1.890 1.870 1.890 195,027,975 1.890 1.870 1.890 1.740 2.000 104,874,291 1.8596 -0.91%
2014-04-30 0 20 1.930 1.920 1.930 267,234,146 1.907 1.897 1.907 1.789 2.233 131,732,495 2.0286 -6.31%
2014-03-31 0 21 2.060 2.050 2.060 454,458,221 2.036 2.026 2.036 1.799 2.817 198,203,851 2.2929 -21.97%
2014-02-28 0 19 2.640 2.630 2.650 290,693,803 2.609 2.599 2.619 2.145 2.708 118,433,266 2.4545 11.86%
2014-01-30 0 21 2.360 2.340 2.360 816,978,788 2.332 2.313 2.332 1.937 2.688 342,937,574 2.3823 19.19%
2013-12-31 0 20 1.980 1.970 1.980 257,978,631 1.957 1.947 1.957 1.809 2.135 130,055,546 1.9836 -3.41%
2013-11-29 0 21 2.050 2.050 2.060 433,601,419 2.026 2.026 2.036 1.907 2.263 206,301,476 2.1018 4.06%
2013-10-31 0 21 1.970 1.960 1.970 511,760,743 1.947 1.937 1.947 1.502 2.085 273,834,926 1.8689 25.48%
2013-09-30 0 20 1.570 1.570 1.580 311,004,761 1.552 1.552 1.561 1.443 1.680 199,037,262 1.5625 5.37%
2013-08-30 0 21 1.490 1.480 1.490 280,331,083 1.472 1.463 1.472 1.413 1.769 176,782,097 1.5857 -3.87%
2013-07-31 0 22 1.550 1.540 1.550 641,111,171 1.532 1.522 1.532 1.512 2.372 374,270,539 1.7130 -34.32%
2013-06-28 0 19 2.360 2.350 2.390 538,330,308 2.332 2.322 2.362 1.927 2.846 218,206,136 2.4671 -13.87%
2013-05-31 0 21 2.740 2.730 2.740 981,634,032 2.708 2.698 2.708 2.212 2.946 374,378,004 2.6220 21.35%
2013-04-30 0 20 2.280 2.280 2.300 257,836,656 2.231 2.231 2.251 1.830 2.427 119,382,491 2.1598 -6.17%
2013-03-28 0 20 2.430 2.430 2.440 1,173,009,772 2.378 2.378 2.388 2.329 3.044 440,605,389 2.6623 -6.18%
2013-02-28 0 17 2.590 2.580 2.590 1,434,921,096 2.535 2.525 2.535 2.085 2.740 575,215,843 2.4946 23.33%
2013-01-31 0 22 2.100 2.080 2.100 79,376,780 2.055 2.036 2.055 1.566 2.280 37,817,429 2.0989 27.27%
2012-12-31 0 19 1.650 1.600 1.650 5,520,190 1.615 1.566 1.615 1.341 1.742 3,705,928 1.4896 10.00%
2012-11-30 0 22 1.500 1.470 1.500 6,102,390 1.468 1.439 1.468 1.302 1.556 4,160,612 1.4667 4.17%
2012-10-31 0 20 1.440 1.420 1.440 7,994,870 1.409 1.390 1.409 1.184 1.448 6,018,174 1.3285 17.07%
2012-09-28 0 20 1.230 1.180 1.240 16,592,860 1.204 1.155 1.214 0.988 1.321 14,183,068 1.1699 11.82%
2012-08-31 0 23 1.100 1.100 1.120 17,653,410 1.077 1.077 1.096 1.047 1.517 14,579,512 1.2108 -23.61%
2012-07-31 0 21 1.440 1.380 1.440 6,350,720 1.409 1.351 1.409 1.341 1.654 4,256,658 1.4919 -10.00%
2012-06-29 0 21 1.600 1.570 1.600 4,070,440 1.566 1.537 1.566 1.497 1.791 2,477,771 1.6428 -1.84%
2012-05-31 0 22 1.630 1.590 1.630 17,946,240 1.595 1.556 1.595 1.488 2.075 10,055,153 1.7848 -23.11%
2012-04-30 0 18 2.120 2.100 2.120 34,583,240 2.075 2.055 2.075 1.938 2.134 16,999,043 2.0344 1.92%
2012-03-30 0 22 2.080 2.070 2.080 176,315,210 2.036 2.026 2.036 1.997 2.545 75,601,139 2.3322 -9.17%
2012-02-29 0 21 2.290 2.280 2.310 219,080,660 2.241 2.231 2.261 1.899 2.388 102,616,508 2.1349 15.08%
2012-01-31 0 18 1.990 1.990 2.000 147,100,460 1.948 1.948 1.957 1.830 2.251 70,931,690 2.0738 -7.87%
2011-12-30 0 1 2.160 2.160 2.180 9,519,500 2.114 2.114 2.134 2.114 2.398 4,282,202 2.2230

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top