China E-Information Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08055  2001-12-05  2021-12-29  2023-02-09
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
2023-02-08 24 24 - - - 0 0.011 - - - - 0 - 0.00%
2022-12-30 246 246 - - - 0 0.011 - - - - 0 - 0.00%
2021-12-31 2 247 - - - 61,974,241 0.011 - - 0.010 0.060 2,141,206,060 0.0289 -74.42%
2020-12-31 0 248 0.043 0.035 0.042 21,182,759 0.043 0.035 0.042 0.011 0.112 722,027,799 0.0293 -59.81%
2019-12-31 0 246 0.107 0.100 0.109 42,346,695 0.107 0.100 0.109 0.090 0.275 253,310,416 0.1672 -57.20%
2018-12-31 0 246 0.250 0.244 0.250 524,304,276 0.250 0.244 0.250 0.121 0.430 1,510,598,415 0.3471 -24.24%
2017-12-29 0 246 0.330 0.325 0.330 420,568,011 0.330 0.325 0.330 0.210 0.390 1,409,746,618 0.2983 -5.71%
2016-12-30 1 245 0.350 0.345 0.350 655,377,917 0.350 0.345 0.350 0.188 0.410 2,318,350,298 0.2827 16.67%
2015-12-31 0 247 0.300 0.295 0.300 1,396,401,026 0.300 0.295 0.300 0.232 0.660 2,903,222,136 0.4810 -48.28%
2014-12-31 2 247 0.580 0.570 0.580 1,710,665,108 0.580 0.570 0.580 0.081 0.800 3,778,194,171 0.4528 537.36%
2013-12-31 0 244 0.091 0.082 0.091 31,524,041 0.091 0.082 0.091 0.081 0.200 222,707,099 0.1415 -51.08%
2012-12-31 2 247 0.186 0.171 0.186 76,397,236 0.186 0.171 0.186 0.093 0.240 552,217,508 0.1383 -21.52%
2011-12-30 0 246 0.237 0.230 0.237 296,373,280 0.237 0.230 0.237 0.195 0.405 973,989,007 0.3043 -22.30%
2010-12-31 0 249 0.305 0.300 0.315 466,082,559 0.305 0.300 0.315 0.152 0.520 1,579,527,919 0.2951 70.62%
2009-12-31 1 249 0.300 0.295 0.305 518,615,771 0.179 0.176 0.182 0.122 1.490 1,709,093,533 0.3034 -88.00%
2008-12-31 25 245 0.500 0.470 0.500 479,392,520 1.490 1.400 1.490 0.691 3.128 260,957,351 1.8371 17.65%
2007-12-31 40 246 0.425 0.420 0.475 114,315,151 1.266 1.251 1.415 0.316 2.383 85,491,278 1.3372 206.25%
2006-12-29 5 247 0.170 0.160 - 3,033,257 0.413 0.389 - 0.243 0.730 6,346,434 0.4779 -19.05%
2005-12-30 0 247 0.021 0.020 0.021 2,083,392 0.511 0.486 0.511 0.413 1.265 3,064,356 0.6799 -8.70%
2004-12-31 1 249 0.023 0.022 0.031 5,131,599 0.559 0.535 0.754 0.486 1.994 4,066,455 1.2619 -25.81%
2003-12-31 5 248 0.031 0.031 0.035 12,210,804 0.754 0.754 0.851 0.316 1.459 18,659,315 0.6544 -36.73%
2002-12-31 0 247 0.049 - 0.050 13,097,624 1.192 - 1.216 0.851 5.059 5,286,310 2.4776 -71.35%
2001-12-31 0 17 0.171 0.160 0.171 29,793,388 4.159 3.891 4.159 3.891 9.364 4,029,944 7.3930

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top