China Assurance Finance Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08090  2012-01-06  2019-03-29  2021-03-12
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
2021-03-11 9 9 - - - 0 0.041 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.041 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.041 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.041 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.041 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.041 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.041 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.041 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.041 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.041 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.041 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.041 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.041 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.041 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.041 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.041 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.041 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.041 - - - - 0 - 0.00%
2019-03-29 3 21 0.041 0.040 0.041 79,157,452 0.041 0.040 0.041 0.039 0.500 1,188,152,000 0.0666 -91.28%
2019-02-28 0 17 0.470 0.455 0.470 5,910,380 0.470 0.455 0.470 0.450 0.530 12,176,000 0.4854 -4.08%
2019-01-31 0 22 0.490 0.480 0.500 25,140,910 0.490 0.480 0.500 0.385 0.720 42,940,000 0.5855 -23.44%
2018-12-31 0 19 0.640 0.610 0.640 7,260,060 0.640 0.610 0.640 0.600 0.680 11,221,000 0.6470 -3.03%
2018-11-30 0 22 0.660 0.650 0.660 34,439,020 0.660 0.650 0.660 0.570 0.730 51,174,000 0.6730 -5.71%
2018-10-31 0 21 0.700 0.690 0.700 37,880,780 0.700 0.690 0.700 0.660 0.770 53,486,000 0.7082 -5.41%
2018-09-28 0 19 0.740 0.710 0.740 62,175,900 0.740 0.710 0.740 0.670 0.870 81,374,000 0.7641 -12.94%
2018-08-31 0 23 0.850 0.830 0.850 67,753,520 0.850 0.830 0.850 0.780 0.960 77,378,000 0.8756 -5.56%
2018-07-31 0 21 0.900 0.880 0.890 58,139,900 0.900 0.880 0.890 0.590 0.930 74,596,000 0.7794 26.76%
2018-06-29 0 20 0.710 0.700 0.710 19,701,280 0.710 0.700 0.710 0.630 0.750 28,430,000 0.6930 2.90%
2018-05-31 0 21 0.690 0.690 0.700 11,887,260 0.690 0.690 0.700 0.670 0.780 16,846,000 0.7056 2.99%
2018-04-30 0 19 0.670 0.670 0.690 23,247,120 0.670 0.670 0.690 0.670 0.800 31,358,000 0.7413 -6.94%
2018-03-29 0 21 0.720 0.720 0.730 38,756,390 0.720 0.720 0.730 0.720 0.920 47,820,177 0.8105 -17.24%
2018-02-28 0 18 0.870 0.850 0.870 54,798,180 0.870 0.850 0.870 0.740 0.960 63,117,000 0.8682 -3.33%
2018-01-31 0 22 0.900 0.890 0.900 82,736,570 0.900 0.890 0.900 0.880 1.030 87,628,000 0.9442 -10.89%
2017-12-29 0 19 1.010 0.960 1.010 71,702,400 1.010 0.960 1.010 0.890 1.140 71,832,000 0.9982 -8.18%
2017-11-30 0 22 1.100 1.090 1.100 139,767,000 1.100 1.090 1.100 0.870 1.200 134,032,000 1.0428 27.91%
2017-10-31 0 20 0.860 0.850 0.870 29,885,140 0.860 0.850 0.870 0.690 0.900 37,262,000 0.8020 11.69%
2017-09-29 0 21 0.770 0.750 0.770 26,600,780 0.770 0.750 0.770 0.720 0.850 34,723,000 0.7661 -4.94%
2017-08-31 0 22 0.810 0.800 0.820 34,276,060 0.810 0.800 0.820 0.740 0.880 43,606,000 0.7860 0.00%
2017-07-31 0 21 0.810 0.800 0.810 74,034,460 0.810 0.800 0.810 0.770 0.890 90,114,000 0.8216 -6.90%
2017-06-30 0 22 0.870 0.860 0.870 95,535,560 0.870 0.860 0.870 0.760 1.000 111,270,000 0.8586 -1.14%
2017-05-31 0 20 0.880 0.860 0.880 47,439,040 0.880 0.860 0.880 0.850 1.020 51,200,000 0.9265 -12.00%
2017-04-28 0 17 1.000 0.980 1.000 32,295,660 1.000 0.980 1.000 0.970 1.030 32,214,000 1.0025 -0.99%
2017-03-31 0 23 1.010 0.990 1.010 15,997,680 1.010 0.990 1.010 0.980 1.070 15,788,000 1.0133 -2.88%
2017-02-28 0 20 1.040 1.010 1.040 26,905,760 1.040 1.010 1.040 0.970 1.050 26,440,000 1.0176 -0.95%
2017-01-27 0 19 1.050 1.030 1.050 45,370,920 1.050 1.030 1.050 0.990 1.090 44,480,000 1.0200 0.96%
2016-12-30 0 20 1.040 1.000 1.040 55,582,580 1.040 1.000 1.040 0.990 1.130 52,742,000 1.0539 -3.70%
2016-11-30 0 22 1.080 1.080 1.090 35,189,620 1.080 1.080 1.090 1.020 1.140 34,696,000 1.0142 6.93%
2016-10-31 0 19 1.010 1.010 1.030 38,721,140 1.010 1.010 1.030 0.970 1.230 34,152,000 1.1338 -11.40%
2016-09-30 0 21 1.140 1.110 1.140 26,535,780 1.140 1.110 1.140 1.010 1.180 24,160,000 1.0983 -1.72%
2016-08-31 0 22 1.160 1.150 1.160 69,609,445 1.160 1.150 1.160 0.920 1.400 60,700,232 1.1468 24.73%
2016-07-29 0 20 0.930 0.920 0.930 25,984,060 0.930 0.920 0.930 0.860 1.000 28,226,000 0.9206 -2.11%
2016-06-30 0 21 0.950 0.930 0.950 32,891,860 0.950 0.930 0.950 0.900 1.000 34,406,000 0.9560 -3.06%
2016-05-31 0 21 0.980 0.970 0.980 30,478,906 0.980 0.970 0.980 0.920 1.080 30,832,507 0.9885 1.03%
2016-04-29 0 20 0.970 0.950 0.970 34,742,320 0.970 0.950 0.970 0.920 1.080 35,464,000 0.9797 4.30%
2016-03-31 0 21 0.930 0.920 0.940 40,179,645 0.930 0.920 0.940 0.900 1.100 40,759,500 0.9858 -8.82%
2016-02-29 0 18 1.020 1.020 1.030 28,603,030 1.020 1.020 1.030 0.660 1.050 34,273,000 0.8346 32.47%
2016-01-29 0 20 0.770 0.760 0.780 32,439,640 0.770 0.760 0.780 0.740 0.900 39,123,500 0.8292 -9.41%
2015-12-31 1 22 0.850 0.850 0.860 37,028,980 0.850 0.850 0.860 0.820 1.000 39,520,000 0.9370 -13.27%
2015-11-30 0 21 0.980 0.960 0.980 46,172,904 0.980 0.960 0.980 0.880 1.170 46,950,004 0.9834 5.38%
2015-10-30 0 20 0.930 0.930 0.940 55,925,481 0.930 0.930 0.940 0.910 1.120 55,107,004 1.0149 -7.92%
2015-09-30 0 20 1.010 1.000 1.010 104,351,120 1.010 1.000 1.010 0.820 1.180 102,548,000 1.0176 12.22%
2015-08-31 0 21 0.900 0.890 0.910 98,757,340 0.900 0.890 0.910 0.690 1.370 94,379,000 1.0464 -31.30%
2015-07-31 2 22 1.310 1.250 1.310 253,833,885 1.310 1.250 1.310 0.650 2.190 190,498,014 1.3325 -38.50%
2015-06-30 0 22 2.130 2.130 2.150 726,345,735 2.130 2.130 2.150 1.800 3.250 276,682,484 2.6252 -25.52%
2015-05-29 2 19 2.860 2.850 2.870 1,116,793,283 2.860 2.850 2.870 0.970 3.020 629,099,900 1.7752 201.05%
2015-04-30 0 19 0.950 0.940 0.950 36,525,140 0.950 0.940 0.950 0.780 1.140 39,732,000 0.9193 15.85%
2015-03-31 0 22 0.820 0.790 0.820 18,449,840 0.820 0.790 0.820 0.780 1.000 20,804,000 0.8868 -11.83%
2015-02-27 0 18 0.930 0.910 0.930 25,742,840 0.930 0.910 0.930 0.910 1.060 26,414,000 0.9746 -10.58%
2015-01-30 0 21 1.040 1.010 1.040 59,066,380 1.040 1.010 1.040 0.820 1.220 55,258,000 1.0689 20.93%
2014-12-31 0 21 0.860 0.860 0.870 32,667,020 0.860 0.860 0.870 0.850 1.130 32,002,000 1.0208 -17.31%
2014-11-28 0 20 1.040 1.040 1.050 14,531,040 1.040 1.040 1.050 1.020 1.230 12,524,000 1.1603 -13.33%
2014-10-31 0 21 1.200 1.180 1.200 27,452,300 1.200 1.180 1.200 1.140 1.300 22,764,000 1.2060 -1.64%
2014-09-30 0 21 1.220 1.180 1.230 67,792,240 1.220 1.180 1.230 1.020 1.320 55,821,000 1.2145 12.96%
2014-08-29 0 21 1.080 1.060 1.080 14,382,500 1.080 1.060 1.080 1.040 1.330 11,940,000 1.2046 -12.90%
2014-07-31 0 22 1.240 1.240 1.250 61,517,060 1.240 1.240 1.250 1.220 1.520 44,552,000 1.3808 -11.43%
2014-06-30 2 20 1.400 1.380 1.410 48,560,540 1.400 1.380 1.410 1.270 1.660 33,720,000 1.4401 -6.67%
2014-05-30 0 20 1.500 1.500 1.550 36,131,920 1.500 1.500 1.550 1.210 1.550 26,520,000 1.3624 5.63%
2014-04-30 0 20 1.420 1.400 1.430 36,445,220 1.420 1.400 1.430 1.370 1.800 25,382,000 1.4359 0.00%
2014-03-31 0 21 1.420 1.400 1.420 56,579,900 1.420 1.400 1.420 1.360 1.650 37,580,000 1.5056 -9.55%
2014-02-28 0 19 1.570 1.530 1.570 34,993,500 1.570 1.530 1.570 1.480 1.590 22,570,000 1.5504 -1.26%
2014-01-30 0 21 1.590 1.520 1.590 79,700,500 1.590 1.520 1.590 1.520 1.820 48,870,000 1.6309 -7.56%
2013-12-31 2 20 1.720 1.670 1.730 67,370,610 1.720 1.670 1.730 1.550 1.880 39,673,500 1.6981 -6.01%
2013-11-29 0 21 1.830 1.800 1.840 77,596,900 1.830 1.800 1.840 1.570 1.900 45,890,000 1.6909 11.59%
2013-10-31 0 21 1.640 1.610 1.640 130,501,700 1.640 1.610 1.640 1.380 1.710 81,770,000 1.5960 13.10%
2013-09-30 0 20 1.450 1.430 1.450 67,079,000 1.450 1.430 1.450 1.310 1.460 49,130,000 1.3653 8.21%
2013-08-30 0 21 1.340 1.330 1.360 55,567,700 1.340 1.330 1.360 1.280 1.440 41,180,000 1.3494 3.88%
2013-07-31 0 22 1.290 1.250 1.290 78,220,900 1.290 1.250 1.290 1.150 1.450 63,860,000 1.2249 9.32%
2013-06-28 0 19 1.180 1.150 1.180 77,089,500 1.180 1.150 1.180 1.100 1.200 66,400,000 1.1610 0.00%
2013-05-31 0 21 1.180 1.160 1.180 143,172,900 1.180 1.160 1.180 0.970 1.310 120,810,000 1.1851 -5.60%
2013-04-30 1 20 1.250 1.220 1.250 132,035,200 1.250 1.220 1.250 1.000 1.380 112,040,000 1.1785 21.36%
2013-03-28 0 20 1.030 1.010 1.030 34,826,800 1.030 1.010 1.030 1.000 1.120 33,340,000 1.0446 0.00%
2013-02-28 0 17 1.030 1.000 1.030 51,603,300 1.030 1.000 1.030 0.990 1.150 48,640,000 1.0609 3.00%
2013-01-31 0 22 1.000 0.990 1.000 43,947,700 1.000 0.990 1.000 0.910 1.080 44,350,000 0.9909 -6.54%
2012-12-31 0 19 1.070 1.030 1.080 83,758,930 1.070 1.030 1.080 1.010 1.250 72,340,000 1.1579 -7.76%
2012-11-30 0 22 1.160 1.140 1.160 238,703,900 1.160 1.140 1.160 0.950 1.190 226,180,000 1.0554 13.73%
2012-10-31 0 20 1.020 1.020 1.030 411,690,985 1.020 1.020 1.030 0.570 1.150 487,658,500 0.8442 54.55%
2012-09-28 0 20 0.660 0.620 0.660 14,429,500 0.660 0.620 0.660 0.500 0.660 26,270,000 0.5493 11.86%
2012-08-31 0 23 0.590 0.550 0.590 331,500 0.590 0.550 0.590 0.540 0.650 550,000 0.6027 -9.23%
2012-07-31 0 21 0.650 0.600 0.650 660,200 0.650 0.600 0.650 0.610 0.680 990,000 0.6669 -1.52%
2012-06-29 0 21 0.660 0.570 0.670 2,131,100 0.660 0.570 0.670 0.520 0.690 3,500,000 0.6089 20.00%
2012-05-31 0 22 0.550 0.520 0.550 7,427,400 0.550 0.520 0.550 0.460 0.690 12,700,000 0.5848 -24.66%
2012-04-30 0 18 0.730 0.690 0.730 12,261,500 0.730 0.690 0.730 0.620 0.750 18,100,000 0.6774 12.31%
2012-03-30 0 22 0.650 0.610 0.650 51,904,750 0.650 0.610 0.650 0.495 0.700 88,400,000 0.5872 32.65%
2012-02-29 0 21 0.490 0.485 0.495 35,521,750 0.490 0.485 0.495 0.465 0.540 71,780,000 0.4949 0.00%
2012-01-31 0 15 0.490 0.480 0.490 59,092,950 0.490 0.480 0.490 0.350 0.600 129,380,000 0.4567

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top