BOLINA HOLDING CO., LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01190  2012-07-13  2018-09-14  2021-03-10
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
2021-03-09 7 7 - - - 0 0.088 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.088 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.088 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.088 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.088 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.088 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.088 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.088 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.088 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.088 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.088 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.088 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.088 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.088 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.088 - - - - 0 - 0.00%
2018-09-28 9 19 - - - 558,066 0.088 - - 0.087 0.091 6,408,000 0.0871 -1.12%
2018-08-31 0 23 0.089 0.087 0.090 1,284,072 0.089 0.087 0.090 0.085 0.092 14,756,000 0.0870 -4.30%
2018-07-31 0 21 0.093 0.089 0.093 2,906,236 0.093 0.089 0.093 0.083 0.095 33,090,000 0.0878 9.41%
2018-06-29 0 20 0.085 0.085 0.088 3,777,098 0.085 0.085 0.088 0.080 0.097 43,302,000 0.0872 -3.41%
2018-05-31 0 21 0.088 0.087 0.089 3,192,936 0.088 0.087 0.089 0.081 0.099 36,616,000 0.0872 -1.12%
2018-04-30 0 19 0.089 0.088 0.089 4,274,960 0.089 0.088 0.089 0.085 0.093 48,302,000 0.0885 -1.11%
2018-03-29 0 21 0.090 0.090 0.091 2,296,840 0.090 0.090 0.091 0.085 0.095 25,786,000 0.0891 -1.10%
2018-02-28 0 18 0.091 0.090 0.091 2,532,743 0.091 0.090 0.091 0.087 0.100 27,486,100 0.0921 -7.14%
2018-01-31 0 22 0.098 0.096 0.098 11,818,361 0.098 0.096 0.098 0.089 0.135 109,852,300 0.1076 -23.44%
2017-12-29 0 19 0.128 0.128 0.139 11,118,726 0.128 0.128 0.139 0.120 0.185 75,786,000 0.1467 -16.34%
2017-11-30 0 22 0.153 0.151 0.155 30,212,492 0.153 0.151 0.155 0.150 0.226 167,488,000 0.1804 -14.04%
2017-10-31 0 20 0.178 0.177 0.181 54,799,376 0.178 0.177 0.181 0.152 0.238 276,698,000 0.1980 7.23%
2017-09-29 0 21 0.166 0.166 0.171 23,613,540 0.166 0.166 0.171 0.148 0.210 142,727,370 0.1654 -9.29%
2017-08-31 0 22 0.183 0.183 0.188 11,014,322 0.183 0.183 0.188 0.178 0.219 55,556,000 0.1983 -10.29%
2017-07-31 0 21 0.204 0.203 0.205 39,524,698 0.204 0.203 0.205 0.195 0.290 168,158,000 0.2350 -2.39%
2017-06-30 0 22 0.209 0.206 0.209 484,204,892 0.209 0.206 0.209 0.198 0.730 1,189,754,551 0.4070 -30.33%
2017-05-31 0 20 0.300 0.295 0.300 239,918,702 0.300 0.295 0.300 0.171 0.370 806,707,900 0.2974 67.60%
2017-04-28 0 17 0.179 0.175 0.184 9,508,634 0.179 0.175 0.184 0.170 0.211 49,300,000 0.1929 -14.76%
2017-03-31 0 23 0.210 0.209 0.212 67,864,661 0.210 0.209 0.212 0.185 0.325 294,595,990 0.2304 -35.38%
2017-02-28 0 20 0.325 0.320 0.330 38,910,558 0.325 0.320 0.330 0.280 0.365 121,731,200 0.3196 -7.14%
2017-01-27 0 19 0.350 0.350 0.360 12,382,990 0.350 0.350 0.360 0.330 0.410 32,170,000 0.3849 -11.39%
2016-12-30 0 20 0.395 0.390 0.395 32,880,720 0.395 0.390 0.395 0.360 0.445 80,136,000 0.4103 -3.66%
2016-11-30 0 22 0.410 0.410 0.415 112,305,300 0.410 0.410 0.415 0.400 0.510 237,692,000 0.4725 -14.58%
2016-10-31 0 19 0.480 0.480 0.485 617,367,121 0.480 0.480 0.485 0.370 0.630 1,261,922,493 0.4892 37.14%
2016-09-30 1 21 0.350 0.345 0.355 116,641,779 0.350 0.345 0.355 0.295 1.850 90,975,954 1.2821 -80.66%
2016-08-31 0 22 1.810 1.800 1.950 130,847,780 1.810 1.800 1.950 1.690 1.950 72,816,000 1.7970 -6.70%
2016-07-29 0 20 1.940 1.930 1.940 116,984,814 1.940 1.930 1.940 1.810 2.100 60,492,029 1.9339 -6.73%
2016-06-30 0 21 2.080 2.050 2.060 147,710,490 2.080 2.050 2.060 1.870 2.130 73,798,000 2.0016 1.46%
2016-05-31 0 21 2.050 2.040 2.050 274,645,682 2.050 2.040 2.050 1.760 2.210 141,818,000 1.9366 15.17%
2016-04-29 0 20 1.780 1.770 1.780 54,832,070 1.780 1.770 1.780 1.690 1.830 31,170,000 1.7591 -2.73%
2016-03-31 0 21 1.830 1.820 1.830 43,645,640 1.830 1.820 1.830 1.620 1.840 24,480,000 1.7829 2.81%
2016-02-29 0 18 1.780 1.760 1.790 65,714,933 1.780 1.760 1.790 1.720 1.910 36,038,872 1.8234 -2.20%
2016-01-29 0 20 1.820 1.830 1.840 94,395,610 1.820 1.830 1.840 1.660 1.970 52,186,000 1.8088 -7.14%
2015-12-31 0 22 1.960 1.940 1.970 49,534,914 1.960 1.940 1.970 1.840 2.060 25,325,269 1.9559 -2.00%
2015-11-30 0 21 2.000 2.010 2.020 99,603,605 2.000 2.010 2.020 1.690 2.330 47,625,000 2.0914 5.82%
2015-10-30 0 20 1.890 1.870 1.890 62,815,048 1.890 1.870 1.890 1.840 2.250 32,374,000 1.9403 -16.00%
2015-09-30 0 20 2.250 2.230 2.250 72,770,070 2.250 2.230 2.250 2.120 2.390 32,548,000 2.2358 0.00%
2015-08-31 0 21 2.250 2.210 2.250 127,484,152 2.250 2.210 2.250 1.990 2.710 51,814,000 2.4604 -11.42%
2015-07-31 0 22 2.540 2.530 2.540 186,146,900 2.540 2.530 2.540 1.600 2.800 74,160,000 2.5101 -6.27%
2015-06-30 0 22 2.710 2.710 2.730 342,014,642 2.710 2.710 2.730 2.590 2.978 124,854,647 2.7393 4.17%
2015-05-29 0 19 2.630 2.600 2.630 109,287,374 2.602 2.572 2.602 2.453 2.997 39,823,753 2.7443 -7.07%
2015-04-30 0 19 2.830 2.830 2.860 180,460,348 2.799 2.799 2.829 2.532 2.997 65,160,167 2.7695 -2.41%
2015-03-31 0 22 2.900 2.900 2.910 164,948,160 2.869 2.869 2.879 2.364 3.007 64,151,755 2.5712 -2.68%
2015-02-27 0 18 2.980 2.970 2.980 188,444,152 2.948 2.938 2.948 2.483 3.076 68,639,716 2.7454 5.30%
2015-01-30 0 21 2.830 2.800 2.830 329,421,608 2.799 2.770 2.799 2.760 3.156 109,918,471 2.9970 -9.58%
2014-12-31 0 21 3.130 3.110 3.130 307,087,570 3.096 3.076 3.096 2.701 3.096 108,896,644 2.8200 10.99%
2014-11-28 0 20 2.820 2.750 2.820 79,559,972 2.790 2.720 2.790 2.671 2.918 28,893,905 2.7535 -2.76%
2014-10-31 0 21 2.900 2.890 2.910 110,330,720 2.869 2.859 2.879 2.859 3.067 37,219,651 2.9643 -5.23%
2014-09-30 0 21 3.060 3.050 3.060 230,302,189 3.027 3.017 3.027 2.931 3.106 76,339,461 3.0168 2.60%
2014-08-29 0 21 3.040 3.010 3.040 231,919,036 2.950 2.921 2.950 2.649 2.970 84,329,962 2.7501 8.96%
2014-07-31 0 22 2.790 2.770 2.790 200,778,190 2.708 2.688 2.708 2.679 2.863 72,527,621 2.7683 -4.78%
2014-06-30 0 20 2.930 2.930 2.940 280,813,329 2.844 2.844 2.853 2.708 2.863 100,757,565 2.7870 3.20%
2014-05-30 0 20 2.910 2.890 2.930 164,631,987 2.755 2.736 2.774 2.604 2.793 60,625,826 2.7155 3.93%
2014-04-30 0 20 2.800 2.800 2.830 257,278,259 2.651 2.651 2.679 2.566 2.916 94,065,360 2.7351 -6.67%
2014-03-31 0 21 3.000 3.010 3.020 418,067,891 2.840 2.850 2.859 2.822 3.958 115,688,419 3.6137 -25.19%
2014-02-28 0 19 4.010 4.000 4.010 439,586,461 3.797 3.787 3.797 3.276 3.816 126,419,871 3.4772 14.90%
2014-01-30 0 21 3.490 3.470 3.490 383,703,189 3.304 3.285 3.304 3.020 3.323 120,473,687 3.1850 4.80%
2013-12-31 0 20 3.330 3.290 3.330 341,922,512 3.153 3.115 3.153 2.916 3.162 113,803,182 3.0045 5.71%
2013-11-29 0 21 3.150 3.120 3.150 279,924,343 2.982 2.954 2.982 2.916 3.229 93,647,799 2.9891 -4.55%
2013-10-31 0 21 3.300 3.290 3.330 453,192,494 3.124 3.115 3.153 3.106 3.579 134,076,626 3.3801 -8.59%
2013-09-30 0 20 3.610 3.600 3.610 420,361,400 3.418 3.409 3.418 3.048 3.600 122,540,216 3.4304 -1.99%
2013-08-30 0 21 3.730 3.730 3.940 594,354,651 3.487 3.487 3.684 2.824 3.684 187,254,876 3.1740 23.51%
2013-07-31 0 22 3.020 3.010 3.020 475,222,658 2.824 2.814 2.824 2.758 3.029 162,839,695 2.9183 -0.98%
2013-06-28 0 19 3.050 3.070 3.080 314,974,600 2.852 2.870 2.880 2.767 3.085 108,267,110 2.9092 -3.79%
2013-05-31 0 21 3.170 3.140 3.170 355,779,730 2.964 2.936 2.964 2.664 3.104 124,433,435 2.8592 7.95%
2013-04-30 0 20 3.030 3.000 3.030 250,053,910 2.745 2.718 2.745 2.329 2.764 100,513,136 2.4878 13.48%
2013-03-28 0 20 2.670 2.640 2.670 150,282,781 2.419 2.392 2.419 2.329 2.446 62,925,435 2.3883 1.52%
2013-02-28 0 17 2.630 2.600 2.630 88,125,540 2.383 2.356 2.383 2.247 2.392 38,890,154 2.2660 3.95%
2013-01-31 0 22 2.530 2.470 2.530 119,545,020 2.292 2.238 2.292 2.229 2.610 51,065,538 2.3410 -9.64%
2012-12-31 0 19 2.800 2.800 2.820 155,374,100 2.537 2.537 2.555 2.483 2.700 59,608,021 2.6066 -2.78%
2012-11-30 0 22 2.880 2.880 2.890 142,911,160 2.610 2.610 2.619 2.147 2.619 62,872,305 2.2730 20.50%
2012-10-31 0 20 2.390 2.370 2.400 96,861,780 2.166 2.147 2.175 2.084 2.220 45,322,182 2.1372 -2.45%
2012-09-28 0 20 2.450 2.410 2.450 66,153,160 2.220 2.184 2.220 2.021 2.229 30,787,211 2.1487 7.46%
2012-08-31 0 23 2.280 2.230 2.280 32,078,700 2.066 2.021 2.066 1.876 2.329 15,545,908 2.0635 -9.88%
2012-07-31 0 13 2.530 2.500 2.520 19,853,180 2.292 2.265 2.283 1.867 2.329 8,950,541 2.2181

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top