Compare Webb-site Total Returns
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00546 | 2007-02-08 |
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 0546 % |
|---|---|
| 2025-10-02 | 115.87 |
| 2025-09-30 | 116.37 |
| 2025-09-29 | 117.36 |
| 2025-09-26 | 117.36 |
| 2025-09-25 | 117.36 |
| 2025-09-24 | 123.28 |
| 2025-09-23 | 124.27 |
| 2025-09-22 | 124.77 |
| 2025-09-19 | 128.72 |
| 2025-09-18 | 131.43 |
| 2025-09-17 | 136.13 |
| 2025-09-16 | 132.67 |
| 2025-09-15 | 131.43 |
| 2025-09-12 | 130.94 |
| 2025-09-11 | 137.86 |
| 2025-09-10 | 126.99 |
| 2025-09-09 | 122.39 |
| 2025-09-08 | 120.99 |
| 2025-09-05 | 115.13 |
| 2025-09-04 | 110.21 |
| 2025-09-03 | 118.18 |
| 2025-09-02 | 115.36 |
| 2025-09-01 | 117.47 |
| 2025-08-29 | 117.71 |
| 2025-08-28 | 120.75 |
| 2025-08-27 | 125.44 |
| 2025-08-26 | 123.80 |
| 2025-08-25 | 118.64 |
| 2025-08-22 | 119.35 |
| 2025-08-21 | 122.16 |
| 2025-08-20 | 116.54 |
| 2025-08-19 | 118.41 |
| 2025-08-18 | 114.66 |
| 2025-08-15 | 118.18 |
| 2025-08-14 | 118.64 |
| 2025-08-13 | 118.18 |
| 2025-08-12 | 119.11 |
| 2025-08-11 | 113.49 |
| 2025-08-08 | 114.90 |
| 2025-08-07 | 113.25 |
| 2025-08-06 | 109.04 |
| 2025-08-05 | 107.40 |
| 2025-08-04 | 100.13 |
| 2025-08-01 | 101.30 |
| 2025-07-31 | 103.18 |
| 2025-07-30 | 102.71 |
| 2025-07-29 | 106.22 |
| 2025-07-28 | 102.48 |
| 2025-07-25 | 102.48 |
| 2025-07-24 | 100.60 |
| 2025-07-23 | 94.74 |
| 2025-07-22 | 85.13 |
| 2025-07-21 | 67.09 |
| 2025-07-18 | 62.17 |
| 2025-07-17 | 62.17 |
| 2025-07-16 | 62.40 |
| 2025-07-15 | 59.82 |
| 2025-07-14 | 59.12 |
| 2025-07-11 | 58.65 |
| 2025-07-10 | 56.07 |
| 2025-07-09 | 56.31 |
| 2025-07-08 | 58.89 |
| 2025-07-07 | 58.89 |
| 2025-07-04 | 63.10 |
| 2025-07-03 | 64.28 |
| 2025-07-02 | 65.92 |
| 2025-06-30 | 61.46 |
| 2025-06-27 | 67.32 |
| 2025-06-26 | 67.56 |
| 2025-06-25 | 68.73 |
| 2025-06-24 | 67.56 |
| 2025-06-23 | 68.96 |
| 2025-06-20 | 65.68 |
| 2025-06-19 | 64.98 |
| 2025-06-18 | 67.32 |
| 2025-06-17 | 66.85 |
| 2025-06-16 | 65.45 |
| 2025-06-13 | 67.32 |
| 2025-06-12 | 63.10 |
| 2025-06-11 | 64.28 |
| 2025-06-10 | 62.64 |
| 2025-06-09 | 60.76 |
| 2025-06-06 | 59.59 |
| 2025-06-05 | 60.06 |
| 2025-06-04 | 60.53 |
| 2025-06-03 | 57.48 |
| 2025-06-02 | 54.20 |
| 2025-05-30 | 54.90 |
| 2025-05-29 | 57.40 |
| 2025-05-28 | 57.62 |
| 2025-05-27 | 56.26 |
| 2025-05-26 | 52.18 |
| 2025-05-23 | 51.50 |
| 2025-05-22 | 55.36 |
| 2025-05-21 | 55.13 |
| 2025-05-20 | 55.81 |
| 2025-05-19 | 54.68 |
| 2025-05-16 | 54.22 |
| 2025-05-15 | 51.95 |
| 2025-05-14 | 56.72 |
| 2025-05-13 | 56.04 |
| 2025-05-12 | 53.54 |
| 2025-05-09 | 50.37 |
| 2025-05-08 | 50.82 |
| 2025-05-07 | 51.05 |
| 2025-05-06 | 48.33 |
| 2025-05-02 | 43.79 |
| 2025-04-30 | 47.19 |
| 2025-04-29 | 46.28 |
| 2025-04-28 | 48.10 |
| 2025-04-25 | 46.28 |
| 2025-04-24 | 46.51 |
| 2025-04-23 | 44.70 |
| 2025-04-22 | 42.66 |
| 2025-04-17 | 36.08 |
| 2025-04-16 | 34.72 |
| 2025-04-15 | 34.26 |
| 2025-04-14 | 33.81 |
| 2025-04-11 | 32.22 |
| 2025-04-10 | 32.90 |
| 2025-04-09 | 35.40 |
| 2025-04-08 | 33.81 |
| 2025-04-07 | 28.82 |
| 2025-04-03 | 43.56 |
| 2025-04-02 | 46.28 |
| 2025-04-01 | 44.24 |
| 2025-03-31 | 38.35 |
| 2025-03-28 | 42.43 |
| 2025-03-27 | 43.34 |
| 2025-03-26 | 40.16 |
| 2025-03-25 | 40.84 |
| 2025-03-24 | 45.38 |
| 2025-03-21 | 45.15 |
| 2025-03-20 | 47.42 |
| 2025-03-19 | 49.01 |
| 2025-03-18 | 41.75 |
| 2025-03-17 | 42.20 |
| 2025-03-14 | 39.93 |
| 2025-03-13 | 34.26 |
| 2025-03-12 | 36.53 |
| 2025-03-11 | 33.81 |
| 2025-03-10 | 31.54 |
| 2025-03-07 | 33.36 |
| 2025-03-06 | 29.27 |
| 2025-03-05 | 25.42 |
| 2025-03-04 | 22.02 |
| 2025-03-03 | 21.34 |
| 2025-02-28 | 22.92 |
| 2025-02-27 | 22.92 |
| 2025-02-26 | 28.37 |
| 2025-02-25 | 27.69 |
| 2025-02-24 | 28.82 |
| 2025-02-21 | 25.87 |
| 2025-02-20 | 27.69 |
| 2025-02-19 | 27.46 |
| 2025-02-18 | 24.74 |
| 2025-02-17 | 23.83 |
| 2025-02-14 | 24.51 |
| 2025-02-13 | 23.15 |
| 2025-02-12 | 28.37 |
| 2025-02-11 | 24.51 |
| 2025-02-10 | 21.56 |
| 2025-02-07 | 21.11 |
| 2025-02-06 | 21.56 |
| 2025-02-05 | 19.30 |
| 2025-02-04 | 18.16 |
| 2025-02-03 | 19.98 |
| 2025-01-28 | 17.93 |
| 2025-01-27 | 22.24 |
| 2025-01-24 | 21.11 |
| 2025-01-23 | 19.75 |
| 2025-01-22 | 19.30 |
| 2025-01-21 | 20.20 |
| 2025-01-20 | 20.43 |
| 2025-01-17 | 18.84 |
| 2025-01-16 | 17.93 |
| 2025-01-15 | 17.48 |
| 2025-01-14 | 18.62 |
| 2025-01-13 | 17.48 |
| 2025-01-10 | 17.25 |
| 2025-01-09 | 17.03 |
| 2025-01-08 | 14.99 |
| 2025-01-07 | 17.48 |
| 2025-01-06 | 20.88 |
| 2025-01-03 | 20.20 |
| 2025-01-02 | 24.29 |
| 2024-12-31 | 24.29 |
| 2024-12-30 | 23.15 |
| 2024-12-27 | 23.38 |
| 2024-12-24 | 23.83 |
| 2024-12-23 | 19.98 |
| 2024-12-20 | 18.84 |
| 2024-12-19 | 18.62 |
| 2024-12-18 | 18.62 |
| 2024-12-17 | 16.80 |
| 2024-12-16 | 16.80 |
| 2024-12-13 | 16.80 |
| 2024-12-12 | 19.52 |
| 2024-12-11 | 18.84 |
| 2024-12-10 | 16.80 |
| 2024-12-09 | 15.44 |
| 2024-12-06 | 10.90 |
| 2024-12-05 | 14.08 |
| 2024-12-04 | 12.72 |
| 2024-12-03 | 8.86 |
| 2024-12-02 | 8.18 |
| 2024-11-29 | 7.50 |
| 2024-11-28 | 4.78 |
| 2024-11-27 | 5.46 |
| 2024-11-26 | 4.55 |
| 2024-11-25 | 3.42 |
| 2024-11-22 | 2.29 |
| 2024-11-21 | 4.78 |
| 2024-11-20 | 2.74 |
| 2024-11-19 | 2.29 |
| 2024-11-18 | 0.02 |
| 2024-11-15 | -0.21 |
| 2024-11-14 | -1.80 |
| 2024-11-13 | 0.02 |
| 2024-11-12 | 0.02 |
| 2024-11-11 | 0.92 |
| 2024-11-08 | 1.15 |
| 2024-11-07 | 2.29 |
| 2024-11-06 | 0.47 |
| 2024-11-05 | 2.06 |
| 2024-11-04 | 0.02 |
| 2024-11-01 | 1.38 |
| 2024-10-31 | -0.44 |
| 2024-10-30 | 0.47 |
| 2024-10-29 | 2.29 |
| 2024-10-28 | 3.42 |
| 2024-10-25 | 3.87 |
| 2024-10-24 | 3.65 |
| 2024-10-23 | 5.46 |
| 2024-10-22 | 6.14 |
| 2024-10-21 | 4.78 |
| 2024-10-18 | 7.05 |
| 2024-10-17 | 3.87 |
| 2024-10-16 | 5.23 |
| 2024-10-15 | 6.37 |
| 2024-10-14 | 7.73 |
| 2024-10-10 | 7.96 |
| 2024-10-09 | 4.10 |
| 2024-10-08 | 8.18 |
| 2024-10-07 | 17.48 |
| 2024-10-04 | 12.95 |
| 2024-10-03 | 11.36 |
| 2024-10-02 | 17.25 |
| 2024-09-30 | 9.32 |
| 2024-09-27 | 8.41 |
| 2024-09-26 | 5.01 |
| 2024-09-25 | 2.06 |
| 2024-09-24 | 2.29 |
| 2024-09-23 | -1.57 |
| 2024-09-20 | -2.93 |
| 2024-09-19 | -4.29 |
| 2024-09-17 | -6.79 |
| 2024-09-16 | -7.69 |
| 2024-09-13 | -6.79 |
| 2024-09-12 | -8.60 |
| 2024-09-11 | -9.05 |
| 2024-09-10 | -7.47 |
| 2024-09-09 | -5.65 |
| 2024-09-05 | -6.52 |
| 2024-09-04 | -7.61 |
| 2024-09-03 | -7.39 |
| 2024-09-02 | -7.83 |
| 2024-08-30 | -4.57 |
| 2024-08-29 | -5.00 |
| 2024-08-28 | -4.13 |
| 2024-08-27 | -3.26 |
| 2024-08-26 | -4.78 |
| 2024-08-23 | -5.22 |
| 2024-08-22 | -4.57 |
| 2024-08-21 | -4.35 |
| 2024-08-20 | -4.13 |
| 2024-08-19 | -4.35 |
| 2024-08-16 | -4.35 |
| 2024-08-15 | -5.00 |
| 2024-08-14 | -5.00 |
| 2024-08-13 | -3.91 |
| 2024-08-12 | -4.57 |
| 2024-08-09 | -3.70 |
| 2024-08-08 | -4.57 |
| 2024-08-07 | -3.70 |
| 2024-08-06 | -5.43 |
| 2024-08-05 | -6.09 |
| 2024-08-02 | -1.30 |
| 2024-08-01 | 0.43 |
| 2024-07-31 | 0.43 |
| 2024-07-30 | -1.09 |
| 2024-07-29 | -0.87 |
| 2024-07-26 | -1.52 |
| 2024-07-25 | -1.74 |
| 2024-07-24 | -0.65 |
| 2024-07-23 | -2.39 |
| 2024-07-22 | -1.52 |
| 2024-07-19 | -2.17 |
| 2024-07-18 | 1.09 |
| 2024-07-17 | -1.74 |
| 2024-07-16 | 1.74 |
| 2024-07-15 | -0.43 |
| 2024-07-12 | -1.52 |
| 2024-07-11 | -2.17 |
| 2024-07-10 | -5.00 |
| 2024-07-09 | -3.26 |
| 2024-07-08 | -2.61 |
| 2024-07-05 | -4.35 |
| 2024-07-04 | -3.70 |
| 2024-07-03 | 0.65 |
| 2024-07-02 | 15.22 |
| 2024-06-28 | 15.43 |
| 2024-06-27 | 12.17 |
| 2024-06-26 | 16.74 |
| 2024-06-25 | 18.04 |
| 2024-06-24 | 16.30 |
| 2024-06-21 | 19.78 |
| 2024-06-20 | 22.17 |
| 2024-06-19 | 20.22 |
| 2024-06-18 | 18.48 |
| 2024-06-17 | 16.96 |
| 2024-06-14 | 22.39 |
| 2024-06-13 | 24.35 |
| 2024-06-12 | 23.70 |
| 2024-06-11 | 22.83 |
| 2024-06-07 | 30.22 |
| 2024-06-06 | 26.96 |
| 2024-06-05 | 26.09 |
| 2024-06-04 | 26.96 |
| 2024-06-03 | 26.96 |
| 2024-05-31 | 25.00 |
| 2024-05-30 | 27.46 |
| 2024-05-29 | 29.10 |
| 2024-05-28 | 29.51 |
| 2024-05-27 | 31.15 |
| 2024-05-24 | 26.23 |
| 2024-05-23 | 24.39 |
| 2024-05-22 | 29.92 |
| 2024-05-21 | 28.28 |
| 2024-05-20 | 29.10 |
| 2024-05-17 | 29.10 |
| 2024-05-16 | 27.05 |
| 2024-05-14 | 28.07 |
| 2024-05-13 | 31.15 |
| 2024-05-10 | 28.48 |
| 2024-05-09 | 24.39 |
| 2024-05-08 | 22.54 |
| 2024-05-07 | 21.52 |
| 2024-05-06 | 20.70 |
| 2024-05-03 | 15.16 |
| 2024-05-02 | 13.52 |
| 2024-04-30 | 17.42 |
| 2024-04-29 | 13.11 |
| 2024-04-26 | 12.09 |
| 2024-04-25 | 10.25 |
| 2024-04-24 | 9.63 |
| 2024-04-23 | 4.10 |
| 2024-04-22 | 3.48 |
| 2024-04-19 | 5.33 |
| 2024-04-18 | 5.33 |
| 2024-04-17 | 3.07 |
| 2024-04-16 | 0.00 |
| 2024-04-15 | 1.23 |
| 2024-04-12 | -0.61 |
| 2024-04-11 | 0.41 |
| 2024-04-10 | 0.00 |
| 2024-04-09 | 0.00 |
| 2024-04-08 | -0.20 |
| 2024-04-05 | -2.46 |
| 2024-04-03 | -0.20 |
| 2024-04-02 | -3.69 |
| 2024-03-28 | 3.89 |
| 2024-03-27 | 0.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy