Compare Webb-site Total Returns
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00548 | 1997-03-12 |
Pick up to 5 HK-listed stock codes. If you want current stocks back to their earliest common date, then leave the date blank. If you want delisted stocks, pick a date on which they were listed. For more help, see the notes. Please report any errors or desired features.
| Date | Stock 0548 % |
|---|---|
| 2025-12-18 | 26.05 |
| 2025-12-17 | 25.00 |
| 2025-12-16 | 27.10 |
| 2025-12-15 | 24.65 |
| 2025-12-12 | 26.23 |
| 2025-12-11 | 29.38 |
| 2025-12-10 | 28.68 |
| 2025-12-09 | 29.03 |
| 2025-12-08 | 29.38 |
| 2025-12-05 | 29.90 |
| 2025-12-04 | 31.13 |
| 2025-12-03 | 32.00 |
| 2025-12-02 | 32.53 |
| 2025-12-01 | 30.25 |
| 2025-11-28 | 29.90 |
| 2025-11-27 | 31.48 |
| 2025-11-26 | 31.30 |
| 2025-11-25 | 30.78 |
| 2025-11-24 | 30.78 |
| 2025-11-21 | 30.08 |
| 2025-11-20 | 32.18 |
| 2025-11-19 | 30.78 |
| 2025-11-18 | 30.25 |
| 2025-11-17 | 31.48 |
| 2025-11-14 | 30.78 |
| 2025-11-13 | 31.48 |
| 2025-11-12 | 32.53 |
| 2025-11-11 | 31.65 |
| 2025-11-10 | 31.65 |
| 2025-11-07 | 30.95 |
| 2025-11-06 | 29.38 |
| 2025-11-05 | 29.03 |
| 2025-11-04 | 29.20 |
| 2025-11-03 | 29.03 |
| 2025-10-31 | 27.10 |
| 2025-10-30 | 26.05 |
| 2025-10-28 | 27.28 |
| 2025-10-27 | 28.33 |
| 2025-10-24 | 28.15 |
| 2025-10-23 | 30.08 |
| 2025-10-22 | 29.03 |
| 2025-10-21 | 28.50 |
| 2025-10-20 | 30.25 |
| 2025-10-17 | 28.33 |
| 2025-10-16 | 29.55 |
| 2025-10-15 | 28.15 |
| 2025-10-14 | 27.10 |
| 2025-10-13 | 26.93 |
| 2025-10-10 | 26.93 |
| 2025-10-09 | 26.93 |
| 2025-10-08 | 20.97 |
| 2025-10-06 | 23.78 |
| 2025-10-03 | 24.65 |
| 2025-10-02 | 27.28 |
| 2025-09-30 | 29.03 |
| 2025-09-29 | 29.38 |
| 2025-09-26 | 27.80 |
| 2025-09-25 | 27.10 |
| 2025-09-24 | 26.23 |
| 2025-09-23 | 24.83 |
| 2025-09-22 | 24.30 |
| 2025-09-19 | 25.53 |
| 2025-09-18 | 26.58 |
| 2025-09-17 | 28.33 |
| 2025-09-16 | 28.68 |
| 2025-09-15 | 27.10 |
| 2025-09-12 | 26.75 |
| 2025-09-11 | 27.45 |
| 2025-09-10 | 28.85 |
| 2025-09-09 | 29.03 |
| 2025-09-08 | 28.15 |
| 2025-09-05 | 27.80 |
| 2025-09-04 | 27.98 |
| 2025-09-03 | 27.80 |
| 2025-09-02 | 26.75 |
| 2025-09-01 | 26.05 |
| 2025-08-29 | 25.18 |
| 2025-08-28 | 25.35 |
| 2025-08-27 | 24.65 |
| 2025-08-26 | 24.13 |
| 2025-08-25 | 22.73 |
| 2025-08-22 | 21.68 |
| 2025-08-21 | 22.20 |
| 2025-08-20 | 21.50 |
| 2025-08-19 | 24.13 |
| 2025-08-18 | 22.90 |
| 2025-08-15 | 22.38 |
| 2025-08-14 | 22.90 |
| 2025-08-13 | 22.90 |
| 2025-08-12 | 22.73 |
| 2025-08-11 | 22.38 |
| 2025-08-08 | 21.50 |
| 2025-08-07 | 21.32 |
| 2025-08-06 | 19.57 |
| 2025-08-05 | 19.22 |
| 2025-08-04 | 18.52 |
| 2025-08-01 | 18.52 |
| 2025-07-31 | 18.17 |
| 2025-07-30 | 20.27 |
| 2025-07-29 | 20.10 |
| 2025-07-28 | 20.80 |
| 2025-07-25 | 20.80 |
| 2025-07-24 | 21.32 |
| 2025-07-23 | 20.97 |
| 2025-07-22 | 20.80 |
| 2025-07-21 | 19.22 |
| 2025-07-18 | 16.95 |
| 2025-07-17 | 17.47 |
| 2025-07-16 | 17.65 |
| 2025-07-15 | 18.70 |
| 2025-07-14 | 19.75 |
| 2025-07-11 | 19.75 |
| 2025-07-10 | 18.70 |
| 2025-07-09 | 17.65 |
| 2025-07-08 | 16.95 |
| 2025-07-07 | 18.00 |
| 2025-07-04 | 18.00 |
| 2025-07-03 | 17.17 |
| 2025-07-02 | 16.83 |
| 2025-06-30 | 15.32 |
| 2025-06-27 | 15.99 |
| 2025-06-26 | 16.33 |
| 2025-06-25 | 15.99 |
| 2025-06-24 | 14.65 |
| 2025-06-23 | 15.15 |
| 2025-06-20 | 14.31 |
| 2025-06-19 | 12.96 |
| 2025-06-18 | 14.98 |
| 2025-06-17 | 14.98 |
| 2025-06-16 | 14.65 |
| 2025-06-13 | 14.98 |
| 2025-06-12 | 14.31 |
| 2025-06-11 | 15.15 |
| 2025-06-10 | 15.15 |
| 2025-06-09 | 14.14 |
| 2025-06-06 | 13.97 |
| 2025-06-05 | 12.46 |
| 2025-06-04 | 12.96 |
| 2025-06-03 | 12.79 |
| 2025-06-02 | 10.94 |
| 2025-05-30 | 12.12 |
| 2025-05-29 | 12.79 |
| 2025-05-28 | 12.79 |
| 2025-05-27 | 11.78 |
| 2025-05-26 | 12.12 |
| 2025-05-23 | 11.95 |
| 2025-05-22 | 11.62 |
| 2025-05-21 | 11.62 |
| 2025-05-20 | 10.77 |
| 2025-05-19 | 10.27 |
| 2025-05-16 | 10.77 |
| 2025-05-15 | 11.45 |
| 2025-05-14 | 12.12 |
| 2025-05-13 | 11.28 |
| 2025-05-12 | 12.63 |
| 2025-05-09 | 11.78 |
| 2025-05-08 | 11.45 |
| 2025-05-07 | 12.46 |
| 2025-05-06 | 13.47 |
| 2025-05-02 | 10.61 |
| 2025-04-30 | 11.11 |
| 2025-04-29 | 9.60 |
| 2025-04-28 | 10.10 |
| 2025-04-25 | 9.26 |
| 2025-04-24 | 9.09 |
| 2025-04-23 | 8.75 |
| 2025-04-22 | 8.92 |
| 2025-04-17 | 8.75 |
| 2025-04-16 | 8.75 |
| 2025-04-15 | 9.09 |
| 2025-04-14 | 8.58 |
| 2025-04-11 | 6.90 |
| 2025-04-10 | 6.06 |
| 2025-04-09 | 4.21 |
| 2025-04-08 | 3.70 |
| 2025-04-07 | 1.51 |
| 2025-04-03 | 7.07 |
| 2025-04-02 | 7.24 |
| 2025-04-01 | 7.41 |
| 2025-03-31 | 7.07 |
| 2025-03-28 | 7.41 |
| 2025-03-27 | 7.74 |
| 2025-03-26 | 8.08 |
| 2025-03-25 | 9.26 |
| 2025-03-24 | 8.25 |
| 2025-03-21 | 14.31 |
| 2025-03-20 | 15.99 |
| 2025-03-19 | 16.67 |
| 2025-03-18 | 15.32 |
| 2025-03-17 | 14.81 |
| 2025-03-14 | 15.32 |
| 2025-03-13 | 14.48 |
| 2025-03-12 | 13.97 |
| 2025-03-11 | 14.48 |
| 2025-03-10 | 13.47 |
| 2025-03-07 | 12.12 |
| 2025-03-06 | 12.46 |
| 2025-03-05 | 13.30 |
| 2025-03-04 | 12.12 |
| 2025-03-03 | 11.95 |
| 2025-02-28 | 10.77 |
| 2025-02-27 | 11.45 |
| 2025-02-26 | 12.79 |
| 2025-02-25 | 9.60 |
| 2025-02-24 | 10.27 |
| 2025-02-21 | 10.27 |
| 2025-02-20 | 10.61 |
| 2025-02-19 | 10.94 |
| 2025-02-18 | 12.12 |
| 2025-02-17 | 11.45 |
| 2025-02-14 | 9.76 |
| 2025-02-13 | 9.93 |
| 2025-02-12 | 10.44 |
| 2025-02-11 | 9.93 |
| 2025-02-10 | 8.42 |
| 2025-02-07 | 9.93 |
| 2025-02-06 | 11.11 |
| 2025-02-05 | 10.44 |
| 2025-02-04 | 9.76 |
| 2025-02-03 | 10.44 |
| 2025-01-28 | 10.44 |
| 2025-01-27 | 9.76 |
| 2025-01-24 | 18.52 |
| 2025-01-23 | 17.84 |
| 2025-01-22 | 17.68 |
| 2025-01-21 | 18.35 |
| 2025-01-20 | 18.69 |
| 2025-01-17 | 18.85 |
| 2025-01-16 | 19.19 |
| 2025-01-15 | 19.53 |
| 2025-01-14 | 19.70 |
| 2025-01-13 | 17.68 |
| 2025-01-10 | 18.18 |
| 2025-01-09 | 20.37 |
| 2025-01-08 | 21.88 |
| 2025-01-07 | 22.39 |
| 2025-01-06 | 22.39 |
| 2025-01-03 | 22.39 |
| 2025-01-02 | 23.74 |
| 2024-12-31 | 23.23 |
| 2024-12-30 | 24.58 |
| 2024-12-27 | 22.56 |
| 2024-12-24 | 21.04 |
| 2024-12-23 | 20.37 |
| 2024-12-20 | 19.36 |
| 2024-12-19 | 19.53 |
| 2024-12-18 | 20.54 |
| 2024-12-17 | 19.86 |
| 2024-12-16 | 20.54 |
| 2024-12-13 | 20.03 |
| 2024-12-12 | 20.20 |
| 2024-12-11 | 20.03 |
| 2024-12-10 | 19.53 |
| 2024-12-09 | 21.04 |
| 2024-12-06 | 19.36 |
| 2024-12-05 | 18.01 |
| 2024-12-04 | 18.52 |
| 2024-12-03 | 18.01 |
| 2024-12-02 | 17.34 |
| 2024-11-29 | 17.84 |
| 2024-11-28 | 17.51 |
| 2024-11-27 | 17.84 |
| 2024-11-26 | 17.84 |
| 2024-11-25 | 16.67 |
| 2024-11-22 | 17.68 |
| 2024-11-21 | 18.69 |
| 2024-11-20 | 18.69 |
| 2024-11-19 | 19.19 |
| 2024-11-18 | 18.69 |
| 2024-11-15 | 18.52 |
| 2024-11-14 | 18.01 |
| 2024-11-13 | 17.84 |
| 2024-11-12 | 18.01 |
| 2024-11-11 | 20.20 |
| 2024-11-08 | 20.20 |
| 2024-11-07 | 20.03 |
| 2024-11-06 | 20.20 |
| 2024-11-05 | 21.04 |
| 2024-11-04 | 18.85 |
| 2024-11-01 | 19.86 |
| 2024-10-31 | 18.85 |
| 2024-10-30 | 17.51 |
| 2024-10-29 | 17.17 |
| 2024-10-28 | 19.36 |
| 2024-10-25 | 19.19 |
| 2024-10-24 | 19.53 |
| 2024-10-23 | 19.19 |
| 2024-10-22 | 19.53 |
| 2024-10-21 | 18.85 |
| 2024-10-18 | 20.71 |
| 2024-10-17 | 18.35 |
| 2024-10-16 | 18.85 |
| 2024-10-15 | 20.03 |
| 2024-10-14 | 22.73 |
| 2024-10-10 | 21.88 |
| 2024-10-09 | 19.70 |
| 2024-10-08 | 19.02 |
| 2024-10-07 | 29.46 |
| 2024-10-04 | 20.54 |
| 2024-10-03 | 19.19 |
| 2024-10-02 | 20.37 |
| 2024-09-30 | 17.17 |
| 2024-09-27 | 17.00 |
| 2024-09-26 | 15.82 |
| 2024-09-25 | 15.15 |
| 2024-09-24 | 16.16 |
| 2024-09-23 | 14.31 |
| 2024-09-20 | 13.80 |
| 2024-09-19 | 11.95 |
| 2024-09-17 | 10.10 |
| 2024-09-16 | 9.26 |
| 2024-09-13 | 8.75 |
| 2024-09-12 | 8.08 |
| 2024-09-11 | 5.55 |
| 2024-09-10 | 7.74 |
| 2024-09-09 | 10.10 |
| 2024-09-05 | 10.94 |
| 2024-09-04 | 11.78 |
| 2024-09-03 | 11.95 |
| 2024-09-02 | 13.13 |
| 2024-08-30 | 13.13 |
| 2024-08-29 | 13.13 |
| 2024-08-28 | 14.81 |
| 2024-08-27 | 17.00 |
| 2024-08-26 | 16.33 |
| 2024-08-23 | 31.31 |
| 2024-08-22 | 35.02 |
| 2024-08-21 | 36.36 |
| 2024-08-20 | 35.52 |
| 2024-08-19 | 34.68 |
| 2024-08-16 | 34.01 |
| 2024-08-15 | 34.01 |
| 2024-08-14 | 33.84 |
| 2024-08-13 | 33.67 |
| 2024-08-12 | 31.14 |
| 2024-08-09 | 31.48 |
| 2024-08-08 | 30.64 |
| 2024-08-07 | 30.30 |
| 2024-08-06 | 27.95 |
| 2024-08-05 | 28.28 |
| 2024-08-02 | 30.47 |
| 2024-08-01 | 30.47 |
| 2024-07-31 | 28.62 |
| 2024-07-30 | 27.10 |
| 2024-07-29 | 28.45 |
| 2024-07-26 | 26.77 |
| 2024-07-25 | 26.26 |
| 2024-07-24 | 28.62 |
| 2024-07-23 | 25.25 |
| 2024-07-22 | 24.91 |
| 2024-07-19 | 22.39 |
| 2024-07-18 | 24.75 |
| 2024-07-17 | 22.56 |
| 2024-07-16 | 25.59 |
| 2024-07-15 | 26.43 |
| 2024-07-12 | 27.27 |
| 2024-07-11 | 25.42 |
| 2024-07-10 | 26.93 |
| 2024-07-09 | 28.79 |
| 2024-07-08 | 28.28 |
| 2024-07-05 | 28.96 |
| 2024-07-04 | 31.14 |
| 2024-07-03 | 30.13 |
| 2024-07-02 | 26.77 |
| 2024-06-28 | 22.56 |
| 2024-06-27 | 20.65 |
| 2024-06-26 | 22.36 |
| 2024-06-25 | 22.05 |
| 2024-06-24 | 21.58 |
| 2024-06-21 | 22.36 |
| 2024-06-20 | 23.60 |
| 2024-06-19 | 22.36 |
| 2024-06-18 | 19.88 |
| 2024-06-17 | 20.50 |
| 2024-06-14 | 20.50 |
| 2024-06-13 | 20.81 |
| 2024-06-12 | 19.88 |
| 2024-06-11 | 18.32 |
| 2024-06-07 | 22.20 |
| 2024-06-06 | 20.81 |
| 2024-06-05 | 19.72 |
| 2024-06-04 | 22.67 |
| 2024-06-03 | 21.89 |
| 2024-05-31 | 19.25 |
| 2024-05-30 | 19.72 |
| 2024-05-29 | 22.52 |
| 2024-05-28 | 23.29 |
| 2024-05-27 | 23.60 |
| 2024-05-24 | 21.58 |
| 2024-05-23 | 21.27 |
| 2024-05-22 | 23.29 |
| 2024-05-21 | 20.50 |
| 2024-05-20 | 20.96 |
| 2024-05-17 | 19.41 |
| 2024-05-16 | 18.79 |
| 2024-05-14 | 18.94 |
| 2024-05-13 | 20.50 |
| 2024-05-10 | 19.25 |
| 2024-05-09 | 14.75 |
| 2024-05-08 | 13.20 |
| 2024-05-07 | 12.73 |
| 2024-05-06 | 12.58 |
| 2024-05-03 | 11.02 |
| 2024-05-02 | 11.02 |
| 2024-04-30 | 10.87 |
| 2024-04-29 | 11.18 |
| 2024-04-26 | 10.71 |
| 2024-04-25 | 11.65 |
| 2024-04-24 | 11.18 |
| 2024-04-23 | 11.02 |
| 2024-04-22 | 10.87 |
| 2024-04-19 | 11.65 |
| 2024-04-18 | 10.71 |
| 2024-04-17 | 11.02 |
| 2024-04-16 | 9.63 |
| 2024-04-15 | 12.27 |
| 2024-04-12 | 10.56 |
| 2024-04-11 | 11.02 |
| 2024-04-10 | 10.09 |
| 2024-04-09 | 8.85 |
| 2024-04-08 | 8.54 |
| 2024-04-05 | 6.68 |
| 2024-04-03 | 8.54 |
| 2024-04-02 | 8.70 |
| 2024-03-28 | 6.21 |
| 2024-03-27 | 7.45 |
| 2024-03-26 | 7.14 |
| 2024-03-25 | 7.30 |
| 2024-03-22 | 4.04 |
| 2024-03-21 | 6.06 |
| 2024-03-20 | 4.19 |
| 2024-03-19 | 3.11 |
| 2024-03-18 | 4.66 |
| 2024-03-15 | 2.80 |
| 2024-03-14 | 5.59 |
| 2024-03-13 | 6.21 |
| 2024-03-12 | 6.37 |
| 2024-03-11 | 6.06 |
| 2024-03-08 | 6.83 |
| 2024-03-07 | 5.90 |
| 2024-03-06 | 6.52 |
| 2024-03-05 | 5.75 |
| 2024-03-04 | 5.90 |
| 2024-03-01 | 6.68 |
| 2024-02-29 | 6.99 |
| 2024-02-28 | 5.75 |
| 2024-02-27 | 3.57 |
| 2024-02-26 | 2.64 |
| 2024-02-23 | 2.64 |
| 2024-02-22 | 1.71 |
| 2024-02-21 | 0.93 |
| 2024-02-20 | 0.47 |
| 2024-02-19 | -0.93 |
| 2024-02-16 | -2.64 |
| 2024-02-15 | -4.35 |
| 2024-02-14 | -3.57 |
| 2024-02-09 | -4.04 |
| 2024-02-08 | -2.48 |
| 2024-02-07 | -1.86 |
| 2024-02-06 | -0.93 |
| 2024-02-05 | -2.80 |
| 2024-02-02 | -2.33 |
| 2024-02-01 | -3.26 |
| 2024-01-31 | -2.64 |
| 2024-01-30 | -2.33 |
| 2024-01-29 | -0.93 |
| 2024-01-26 | -0.47 |
| 2024-01-25 | 0.00 |
| 2024-01-24 | -3.11 |
| 2024-01-23 | -6.21 |
| 2024-01-22 | -6.68 |
| 2024-01-19 | -3.73 |
| 2024-01-18 | -3.73 |
| 2024-01-17 | -2.95 |
| 2024-01-16 | 0.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy