GSN Corporations Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08242  2012-01-19  2021-03-31  2022-05-04
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
2022-05-03 1 1 - - - 0 0.010 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.010 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.010 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.010 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.010 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2021-03-31 0 23 0.010 - 0.010 1,597,900 0.010 - 0.010 0.010 0.019 130,860,000 0.0122 -41.18%
2021-02-26 0 18 0.017 0.017 0.020 709,840 0.017 0.017 0.020 0.014 0.020 42,545,000 0.0167 6.25%
2021-01-29 0 20 0.016 0.016 0.018 1,394,990 0.016 0.016 0.018 0.012 0.021 85,370,000 0.0163 6.67%
2020-12-31 0 22 0.015 0.014 0.015 1,095,690 0.015 0.014 0.015 0.013 0.023 65,010,000 0.0169 0.00%
2020-11-30 0 21 0.015 0.015 0.019 188,145 0.015 0.015 0.019 0.015 0.023 9,837,500 0.0191 -21.05%
2020-10-30 0 18 0.019 0.018 0.020 726,030 0.019 0.018 0.020 0.019 0.027 33,040,000 0.0220 -26.92%
2020-09-30 0 22 0.026 0.023 0.026 186,350 0.026 0.023 0.026 0.021 0.030 7,662,500 0.0243 8.33%
2020-08-31 0 21 0.024 0.023 0.024 599,080 0.024 0.023 0.024 0.021 0.028 24,592,500 0.0244 4.35%
2020-07-31 0 22 0.023 0.023 0.025 1,781,630 0.023 0.023 0.025 0.015 0.036 71,150,000 0.0250 35.29%
2020-06-30 0 21 0.017 0.016 0.017 295,610 0.017 0.016 0.017 0.014 0.024 17,750,000 0.0167 -10.53%
2020-05-29 0 20 0.019 0.018 0.019 4,559,795 0.019 0.018 0.019 0.017 0.038 177,115,000 0.0257 -45.71%
2020-04-29 0 19 0.035 0.034 0.035 29,275,795 0.035 0.034 0.035 0.028 0.099 494,405,000 0.0592 -45.31%
2020-03-31 0 22 0.064 0.050 0.068 1,371,755 0.064 0.050 0.068 0.041 0.095 21,802,500 0.0629 30.61%
2020-02-28 0 20 0.049 0.042 0.049 241,817 0.049 0.042 0.049 0.030 0.053 6,097,500 0.0397 16.67%
2020-01-31 0 20 0.042 0.042 0.046 389,250 0.042 0.042 0.046 0.040 0.080 7,045,000 0.0553 -47.50%
2019-12-31 0 20 0.080 0.076 0.080 390,230 0.080 0.076 0.080 0.080 0.085 4,760,000 0.0820 -6.98%
2019-11-29 0 21 0.086 0.082 0.086 414,130 0.086 0.082 0.086 0.082 0.088 4,865,000 0.0851 0.00%
2019-10-31 0 21 0.086 0.082 0.086 689,250 0.086 0.082 0.086 0.075 0.088 8,380,000 0.0822 2.38%
2019-09-30 0 21 0.084 0.081 0.085 665,580 0.084 0.081 0.085 0.078 0.088 7,992,500 0.0833 -4.55%
2019-08-30 0 22 0.088 0.084 0.088 483,902 0.088 0.084 0.088 0.079 0.090 5,757,500 0.0840 0.00%
2019-07-31 0 22 0.088 0.083 0.088 408,945 0.088 0.083 0.088 0.074 0.089 4,915,000 0.0832 1.15%
2019-06-28 0 19 0.087 0.082 0.087 289,590 0.087 0.082 0.087 0.074 0.088 3,460,000 0.0837 -1.14%
2019-05-31 0 21 0.088 0.082 0.088 470,040 0.088 0.082 0.088 0.078 0.090 5,710,000 0.0823 -2.22%
2019-04-30 0 19 0.090 0.084 0.090 790,140 0.090 0.084 0.090 0.082 0.098 8,930,000 0.0885 3.45%
2019-03-29 0 21 0.087 0.082 0.087 611,570 0.087 0.082 0.087 0.074 0.092 7,330,000 0.0834 6.10%
2019-02-28 0 17 0.082 0.074 0.082 728,950 0.082 0.074 0.082 0.067 0.090 9,370,000 0.0778 -8.89%
2019-01-31 0 22 0.090 0.072 0.090 411,370 0.090 0.072 0.090 0.085 0.109 4,320,000 0.0952 -8.16%
2018-12-31 0 19 0.098 0.087 0.100 633,260 0.098 0.087 0.100 0.078 0.100 7,340,000 0.0863 10.11%
2018-11-30 0 22 0.089 0.082 0.095 163,660 0.089 0.082 0.095 0.081 0.092 1,890,000 0.0866 -11.00%
2018-10-31 0 21 0.100 0.072 0.100 845,250 0.100 0.072 0.100 0.080 0.109 8,442,500 0.1001 -3.85%
2018-09-28 0 19 0.104 0.103 0.104 1,044,825 0.104 0.103 0.104 0.100 0.110 10,412,500 0.1003 4.00%
2018-08-31 5 23 0.100 0.100 0.102 2,997,265 0.100 0.100 0.102 0.100 0.137 27,832,500 0.1077 -1.96%
2018-07-31 0 21 0.102 0.102 0.103 1,025,860 0.102 0.102 0.103 0.095 0.106 10,252,500 0.1001 0.00%
2018-06-29 0 20 0.102 0.102 0.109 1,605,930 0.102 0.102 0.109 0.099 0.129 14,960,000 0.1073 -15.00%
2018-05-31 0 21 0.120 0.114 0.128 4,661,550 0.120 0.114 0.128 0.085 0.157 38,785,000 0.1202 15.38%
2018-04-30 0 19 0.104 0.104 0.105 3,378,220 0.104 0.104 0.105 0.098 0.127 31,840,000 0.1061 -14.75%
2018-03-29 0 21 0.122 0.120 0.122 3,039,515 0.122 0.120 0.122 0.120 0.146 22,632,500 0.1343 -11.59%
2018-02-28 0 18 0.138 0.134 0.138 2,798,340 0.138 0.134 0.138 0.126 0.165 20,165,000 0.1388 -6.12%
2018-01-31 0 22 0.147 0.147 0.148 13,717,297 0.147 0.147 0.148 0.130 0.172 91,765,000 0.1495 8.09%
2017-12-29 0 19 0.136 0.135 0.136 5,248,069 0.136 0.135 0.136 0.128 0.143 38,757,600 0.1354 -0.73%
2017-11-30 0 22 0.137 0.136 0.137 83,818,040 0.137 0.136 0.137 0.120 0.305 451,887,500 0.1855 -54.33%
2017-10-31 0 20 0.300 0.295 0.300 217,515,575 0.300 0.295 0.300 0.275 0.460 612,292,500 0.3552 -31.03%
2017-09-29 0 21 0.435 0.430 0.435 138,442,280 0.435 0.430 0.435 0.395 0.495 313,956,950 0.4410 -12.12%
2017-08-31 0 22 0.495 0.480 0.485 53,371,925 0.495 0.480 0.485 0.255 0.520 120,152,500 0.4442 86.79%
2017-07-31 0 21 0.265 0.255 0.265 1,287,602 0.265 0.255 0.265 0.238 0.270 5,112,500 0.2519 1.92%
2017-06-30 0 22 0.260 0.250 0.270 1,319,107 0.260 0.250 0.270 0.255 0.295 4,856,229 0.2716 -10.34%
2017-05-31 0 20 0.290 0.285 0.290 1,452,020 0.290 0.285 0.290 0.239 0.290 5,630,000 0.2579 7.41%
2017-04-28 0 17 0.270 0.250 0.270 1,600,575 0.270 0.250 0.270 0.240 0.325 5,760,000 0.2779 -15.62%
2017-03-31 0 23 0.320 0.315 0.320 17,418,875 0.320 0.315 0.320 0.295 0.345 54,052,500 0.3223 -7.25%
2017-02-28 0 20 0.345 0.320 0.345 1,107,900 0.345 0.320 0.345 0.320 0.390 3,200,000 0.3462 -11.54%
2017-01-27 0 19 0.390 0.365 0.390 3,572,862 0.390 0.365 0.390 0.350 0.435 8,879,900 0.4024 -4.88%
2016-12-30 0 20 0.410 0.410 0.420 4,930,090 0.410 0.410 0.420 0.290 0.440 12,820,000 0.3846 6.49%
2016-11-30 0 22 0.385 0.375 0.385 2,755,599 0.385 0.375 0.385 0.365 0.420 7,040,240 0.3914 1.32%
2016-10-31 0 19 0.380 0.365 0.380 3,291,553 0.380 0.365 0.380 0.365 0.420 8,456,329 0.3892 -1.30%
2016-09-30 0 21 0.385 0.375 0.385 19,880,550 0.385 0.375 0.385 0.330 0.490 49,582,500 0.4010 -22.22%
2016-08-31 0 22 0.495 0.485 0.495 54,527,746 0.495 0.485 0.495 0.425 0.550 116,557,166 0.4678 10.00%
2016-07-29 0 20 0.450 0.450 0.455 34,266,411 0.450 0.450 0.455 0.360 0.470 81,040,000 0.4228 21.62%
2016-06-30 0 21 0.370 0.360 0.365 14,016,374 0.370 0.360 0.365 0.280 0.405 40,535,000 0.3458 17.46%
2016-05-31 0 21 0.315 0.315 0.320 18,122,807 0.315 0.315 0.320 0.260 0.405 50,945,000 0.3557 -5.97%
2016-04-29 0 20 0.335 0.330 0.340 12,383,572 0.335 0.330 0.340 0.200 0.370 46,215,000 0.2680 67.50%
2016-03-31 0 21 0.200 0.199 0.200 3,072,450 0.200 0.199 0.200 0.182 0.208 15,590,000 0.1971 -1.96%
2016-02-29 0 18 0.204 0.200 0.207 4,750,310 0.204 0.200 0.207 0.194 0.212 23,570,000 0.2015 -1.45%
2016-01-29 0 20 0.207 0.205 0.207 37,216,746 0.207 0.205 0.207 0.195 0.235 181,911,584 0.2046 -8.81%
2015-12-31 0 22 0.227 0.226 0.227 25,219,463 0.227 0.226 0.227 0.204 0.260 112,892,500 0.2234 -0.44%
2015-11-30 0 21 0.228 0.227 0.228 11,069,004 0.228 0.227 0.228 0.160 0.280 51,228,660 0.2161 38.45%
2015-10-30 0 20 0.222 0.222 0.226 2,554,770 0.165 0.165 0.168 0.148 0.175 16,386,555 0.1559 1.83%
2015-09-30 1 20 0.218 0.205 0.218 2,717,378 0.162 0.152 0.162 0.142 0.211 17,292,320 0.1571 -23.51%
2015-08-31 4 21 - - - 9,287,972 0.211 - - 0.204 0.323 34,459,945 0.2695 -24.00%
2015-07-31 0 22 0.375 0.375 0.380 36,044,383 0.278 0.278 0.282 0.230 0.571 98,779,558 0.3649 -52.53%
2015-06-30 0 22 0.790 0.760 0.790 113,874,540 0.586 0.564 0.586 0.482 0.801 184,945,765 0.6157 -15.96%
2015-05-29 0 19 0.940 0.940 0.950 97,654,527 0.697 0.697 0.705 0.256 0.742 236,090,625 0.4136 88.00%
2015-04-30 0 19 0.500 0.495 0.500 8,538,170 0.371 0.367 0.371 0.293 0.393 25,828,950 0.3306 19.05%
2015-03-31 0 22 0.420 0.410 0.420 849,749 0.312 0.304 0.312 0.274 0.338 2,861,271 0.2970 3.70%
2015-02-27 0 18 0.405 0.375 0.405 55,537 0.300 0.278 0.300 0.260 0.304 185,359 0.2996 -10.00%
2015-01-30 0 21 0.450 0.440 0.455 11,063,737 0.334 0.326 0.338 0.286 0.341 34,908,177 0.3169 8.43%
2014-12-31 0 21 0.415 0.390 0.415 1,306,499 0.308 0.289 0.308 0.245 0.312 4,509,282 0.2897 1.22%
2014-11-28 0 20 0.410 0.365 0.410 8,924,225 0.304 0.271 0.304 0.274 0.315 29,681,511 0.3007 -2.38%
2014-10-31 0 21 0.420 0.405 0.420 13,321,675 0.312 0.300 0.312 0.304 0.326 42,659,558 0.3123 -1.18%
2014-09-30 0 21 0.425 0.410 0.430 3,649,598 0.315 0.304 0.319 0.289 0.360 11,748,398 0.3106 0.00%
2014-08-29 0 21 0.425 0.425 0.450 1,648,800 0.315 0.315 0.334 0.260 0.312 5,516,961 0.2989 6.25%
2014-07-31 0 22 0.400 0.390 0.420 4,644,564 0.297 0.289 0.312 0.289 0.345 14,959,214 0.3105 -11.11%
2014-06-30 0 20 0.450 0.445 0.450 16,298,586 0.334 0.330 0.334 0.319 0.371 49,951,621 0.3263 0.00%
2014-05-30 0 20 0.450 0.450 0.490 14,361,356 0.334 0.334 0.363 0.312 0.363 44,080,317 0.3258 2.27%
2014-04-30 0 20 0.440 0.435 0.445 21,547,921 0.326 0.323 0.330 0.289 0.371 68,269,909 0.3156 -12.00%
2014-03-31 0 21 0.500 0.500 0.510 16,960,218 0.371 0.371 0.378 0.289 0.401 51,493,986 0.3294 21.95%
2014-02-28 0 19 0.410 0.405 0.415 12,266,834 0.304 0.300 0.308 0.237 0.401 45,716,298 0.2683 28.13%
2014-01-30 0 21 0.320 0.315 0.320 9,103,416 0.237 0.234 0.237 0.223 0.260 37,750,451 0.2411 0.00%
2013-12-31 0 20 0.320 0.320 0.330 25,307,432 0.237 0.237 0.245 0.208 0.249 109,119,227 0.2319 1.59%
2013-11-29 0 21 0.315 0.310 0.320 15,640,022 0.234 0.230 0.237 0.215 0.274 65,334,033 0.2394 6.78%
2013-10-31 0 21 0.295 0.295 0.315 3,725,260 0.219 0.219 0.234 0.193 0.249 17,174,365 0.2169 3.51%
2013-09-30 0 20 0.285 0.275 0.285 3,519,297 0.211 0.204 0.211 0.204 0.260 15,314,033 0.2298 0.00%
2013-08-30 0 21 0.285 0.275 0.290 15,047,572 0.211 0.204 0.215 0.189 0.293 64,430,829 0.2335 -13.64%
2013-07-31 0 22 0.330 0.330 0.335 33,757,258 0.245 0.245 0.249 0.111 0.371 116,729,061 0.2892 97.60%
2013-06-28 0 19 0.167 0.167 0.205 1,175,856 0.124 0.124 0.152 0.117 0.159 8,762,431 0.1342 -18.93%
2013-05-31 0 21 0.206 0.198 0.206 3,971,401 0.153 0.147 0.153 0.146 0.204 24,686,464 0.1609 -9.25%
2013-04-30 1 20 0.227 0.223 0.227 47,307,603 0.168 0.165 0.168 0.082 0.579 298,000,166 0.1588 -77.30%
2013-03-28 0 20 1.000 0.880 - 89,750 0.742 0.653 - 0.727 0.742 121,326 0.7397 -2.91%
2013-02-28 0 17 1.030 1.000 - 2,081,900 0.764 0.742 - 0.742 0.764 2,803,978 0.7425 -1.90%
2013-01-31 0 22 1.050 1.050 1.250 52,000 0.779 0.779 0.927 0.742 0.779 67,403 0.7715 -12.50%
2012-12-31 0 19 1.200 1.050 1.250 148,900 0.890 0.779 0.927 0.556 0.890 205,580 0.7243 41.18%
2012-11-30 0 22 0.850 0.760 0.850 299,950 0.631 0.564 0.631 0.504 0.801 502,155 0.5973 -11.46%
2012-10-31 0 20 0.960 0.960 1.080 33,600 0.712 0.712 0.801 0.712 0.712 47,182 0.7121 0.00%
2012-09-28 0 20 0.960 0.960 1.000 21,600 0.712 0.712 0.742 0.712 0.712 30,331 0.7121 -4.00%
2012-08-31 0 23 1.000 0.960 1.000 32,650 0.742 0.712 0.742 0.734 0.846 43,812 0.7452 -8.26%
2012-07-31 0 21 1.090 1.010 1.140 2,220,200 0.809 0.749 0.846 0.712 0.846 2,982,597 0.7444 6.86%
2012-06-29 0 21 1.020 1.010 1.100 3,778,300 0.757 0.749 0.816 0.705 0.860 5,203,536 0.7261 -7.27%
2012-05-31 0 22 1.100 0.960 1.130 3,865,125 0.816 0.712 0.838 0.697 0.853 5,348,453 0.7227 -4.35%
2012-04-30 0 18 1.150 1.050 1.170 3,545,925 0.853 0.779 0.868 0.697 0.853 4,910,331 0.7221 2.68%
2012-03-30 0 22 1.120 1.100 1.120 12,122,675 0.831 0.816 0.831 0.675 0.860 16,975,525 0.7141 17.89%
2012-02-29 0 21 0.950 0.940 0.950 26,389,996 0.705 0.697 0.705 0.690 0.779 36,225,548 0.7285 -5.00%
2012-01-31 0 6 1.000 0.980 1.000 45,514,967 0.742 0.727 0.742 0.608 0.883 68,309,931 0.6663

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top