Prices and Webb-site Total Returns:

Inspur Digital Enterprise Technology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08141	2004-04-29	2008-08-28	2008-08-29	Docs
HK Main	00596	2008-08-29			Docs

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
2025-12-24	0	243	6.780	6.730	6.780	10,225,519,062	6.780	6.730	6.780	3.456	11.13	1,426,191,530	7.1698	84.06%
2024-12-31	0	246	3.720	3.690	3.740	2,493,834,935	3.684	3.654	3.703	1.697	4.585	801,495,132	3.1115	63.96%
2023-12-29	0	243	2.290	2.290	2.350	2,816,369,092	2.247	2.247	2.306	1.570	6.225	831,985,408	3.3851	-35.21%
2022-12-30	0	246	3.560	3.550	3.560	2,087,014,164	3.468	3.458	3.468	1.364	4.987	674,696,898	3.0933	-20.89%
2021-12-31	0	247	4.500	4.450	4.500	6,214,490,089	4.383	4.335	4.383	1.559	6.429	1,825,887,511	3.4035	177.78%
2020-12-31	0	248	1.620	1.620	1.650	1,329,589,311	1.578	1.578	1.607	1.559	3.633	524,114,255	2.5368	-49.38%
2019-12-31	0	246	3.200	3.130	3.200	1,722,786,999	3.117	3.049	3.117	2.698	4.994	453,171,503	3.8016	-4.43%
2018-12-31	0	246	3.390	3.360	3.390	1,211,332,494	3.262	3.233	3.262	1.962	3.704	419,246,099	2.8893	60.00%
2017-12-29	5	246	2.140	2.120	2.140	696,777,164	2.039	2.020	2.039	1.449	2.391	366,559,366	1.9009	28.24%
2016-12-30	0	245	1.700	1.670	1.700	233,376,041	1.590	1.562	1.590	1.114	1.664	171,788,877	1.3585	22.55%
2015-12-31	0	247	1.420	1.390	1.420	1,105,792,800	1.297	1.270	1.297	1.133	2.648	609,947,388	1.8129	-7.38%
2014-12-31	0	247	1.550	1.540	1.570	1,379,654,127	1.401	1.392	1.419	1.209	2.015	871,199,780	1.5836	2.35%
2013-12-31	0	244	1.540	1.530	1.550	1,044,707,731	1.368	1.360	1.377	1.158	1.755	725,270,286	1.4404	8.01%
2012-12-31	0	247	0.290	0.280	0.290	306,078,451	1.267	1.223	1.267	0.826	1.267	301,047,337	1.0167	48.97%
2011-12-30	0	246	0.205	0.205	0.208	1,403,885,428	0.850	0.850	0.863	0.747	2.927	939,610,471	1.4941	-69.24%
2010-12-31	0	249	0.680	0.670	0.680	5,029,050,123	2.765	2.724	2.765	2.358	5.604	1,424,820,033	3.5296	-37.78%
2009-12-31	5	249	1.110	1.110	1.120	9,119,050,353	4.444	4.444	4.484	2.874	6.685	1,974,922,657	4.6174	41.08%
2008-12-31	9	245	0.800	0.780	0.800	1,142,776,281	3.150	3.071	3.150	1.575	7.480	246,482,637	4.6363	-39.39%
2007-12-31	3	246	1.320	1.320	1.340	822,875,792	5.197	5.197	5.276	0.386	5.315	734,500,886	1.1203	1,021.85%
2006-12-29	0	247	0.600	0.600	0.610	583,511,865	0.463	0.463	0.471	0.363	1.233	691,455,788	0.8439	-20.45%
2005-12-30	24	247	0.770	0.730	0.770	182,331,544	0.582	0.552	0.582	0.217	1.021	265,427,343	0.6869	197.30%
2004-12-31	0	170	0.280	-	0.330	13,170,032	0.196	-	0.231	0.196	0.315	53,368,643	0.2468

Recommend Webb-site to a friend