Compare Webb-site Total Returns
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00853 | 2010-09-24 |
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 0853 % |
|---|---|
| 2025-12-05 | 64.90 |
| 2025-12-04 | 66.08 |
| 2025-12-03 | 63.72 |
| 2025-12-02 | 66.08 |
| 2025-12-01 | 65.34 |
| 2025-11-28 | 65.34 |
| 2025-11-27 | 59.44 |
| 2025-11-26 | 59.00 |
| 2025-11-25 | 60.62 |
| 2025-11-24 | 57.67 |
| 2025-11-21 | 50.74 |
| 2025-11-20 | 56.34 |
| 2025-11-19 | 53.83 |
| 2025-11-18 | 58.11 |
| 2025-11-17 | 61.95 |
| 2025-11-14 | 64.60 |
| 2025-11-13 | 69.32 |
| 2025-11-12 | 64.01 |
| 2025-11-11 | 65.78 |
| 2025-11-10 | 64.60 |
| 2025-11-07 | 61.06 |
| 2025-11-06 | 68.44 |
| 2025-11-05 | 66.96 |
| 2025-11-04 | 68.73 |
| 2025-11-03 | 76.84 |
| 2025-10-31 | 78.61 |
| 2025-10-30 | 77.29 |
| 2025-10-28 | 74.48 |
| 2025-10-27 | 78.76 |
| 2025-10-24 | 80.38 |
| 2025-10-23 | 78.61 |
| 2025-10-22 | 79.50 |
| 2025-10-21 | 83.78 |
| 2025-10-20 | 83.92 |
| 2025-10-17 | 81.12 |
| 2025-10-16 | 91.59 |
| 2025-10-15 | 97.35 |
| 2025-10-14 | 91.45 |
| 2025-10-13 | 102.21 |
| 2025-10-10 | 107.52 |
| 2025-10-09 | 118.58 |
| 2025-10-08 | 138.35 |
| 2025-10-06 | 125.66 |
| 2025-10-03 | 111.65 |
| 2025-10-02 | 102.21 |
| 2025-09-30 | 103.39 |
| 2025-09-29 | 93.22 |
| 2025-09-26 | 84.81 |
| 2025-09-25 | 99.41 |
| 2025-09-24 | 95.13 |
| 2025-09-23 | 94.54 |
| 2025-09-22 | 99.56 |
| 2025-09-19 | 96.17 |
| 2025-09-18 | 104.57 |
| 2025-09-17 | 109.00 |
| 2025-09-16 | 113.72 |
| 2025-09-15 | 105.46 |
| 2025-09-12 | 103.69 |
| 2025-09-11 | 100.59 |
| 2025-09-10 | 105.16 |
| 2025-09-09 | 105.01 |
| 2025-09-08 | 112.39 |
| 2025-09-05 | 108.11 |
| 2025-09-04 | 101.77 |
| 2025-09-03 | 116.96 |
| 2025-09-02 | 118.44 |
| 2025-09-01 | 117.85 |
| 2025-08-29 | 78.61 |
| 2025-08-28 | 73.75 |
| 2025-08-27 | 77.58 |
| 2025-08-26 | 87.46 |
| 2025-08-25 | 89.97 |
| 2025-08-22 | 92.04 |
| 2025-08-21 | 93.66 |
| 2025-08-20 | 92.92 |
| 2025-08-19 | 97.94 |
| 2025-08-18 | 107.23 |
| 2025-08-15 | 102.95 |
| 2025-08-14 | 98.82 |
| 2025-08-13 | 103.24 |
| 2025-08-12 | 92.04 |
| 2025-08-11 | 92.04 |
| 2025-08-08 | 92.33 |
| 2025-08-07 | 104.57 |
| 2025-08-06 | 102.95 |
| 2025-08-05 | 101.77 |
| 2025-08-04 | 95.43 |
| 2025-08-01 | 102.95 |
| 2025-07-31 | 109.73 |
| 2025-07-30 | 110.91 |
| 2025-07-29 | 91.45 |
| 2025-07-28 | 70.80 |
| 2025-07-25 | 61.36 |
| 2025-07-24 | 54.28 |
| 2025-07-23 | 25.81 |
| 2025-07-22 | 20.35 |
| 2025-07-21 | 21.53 |
| 2025-07-18 | 25.22 |
| 2025-07-17 | 35.99 |
| 2025-07-16 | 27.58 |
| 2025-07-15 | 28.91 |
| 2025-07-14 | 28.91 |
| 2025-07-11 | 26.84 |
| 2025-07-10 | 22.86 |
| 2025-07-09 | 24.34 |
| 2025-07-08 | 26.25 |
| 2025-07-07 | 27.58 |
| 2025-07-04 | 28.17 |
| 2025-07-03 | 37.46 |
| 2025-07-02 | 38.05 |
| 2025-06-30 | 29.20 |
| 2025-06-27 | 26.99 |
| 2025-06-26 | 26.99 |
| 2025-06-25 | 24.78 |
| 2025-06-24 | 25.96 |
| 2025-06-23 | 21.53 |
| 2025-06-20 | 15.34 |
| 2025-06-19 | 15.49 |
| 2025-06-18 | 16.22 |
| 2025-06-17 | 20.50 |
| 2025-06-16 | 23.60 |
| 2025-06-13 | 22.12 |
| 2025-06-12 | 29.06 |
| 2025-06-11 | 28.61 |
| 2025-06-10 | 29.06 |
| 2025-06-09 | 21.24 |
| 2025-06-06 | 13.86 |
| 2025-06-05 | 14.31 |
| 2025-06-04 | 16.08 |
| 2025-06-03 | 13.57 |
| 2025-06-02 | 7.37 |
| 2025-05-30 | 8.70 |
| 2025-05-29 | 10.62 |
| 2025-05-28 | -1.33 |
| 2025-05-27 | 0.88 |
| 2025-05-26 | -1.92 |
| 2025-05-23 | -1.03 |
| 2025-05-22 | -3.10 |
| 2025-05-21 | 1.18 |
| 2025-05-20 | -2.80 |
| 2025-05-19 | -2.51 |
| 2025-05-16 | -2.36 |
| 2025-05-15 | -1.18 |
| 2025-05-14 | 0.44 |
| 2025-05-13 | 1.62 |
| 2025-05-12 | 5.90 |
| 2025-05-09 | 3.83 |
| 2025-05-08 | 4.87 |
| 2025-05-07 | 6.19 |
| 2025-05-06 | 8.85 |
| 2025-05-02 | 9.88 |
| 2025-04-30 | 3.83 |
| 2025-04-29 | -0.74 |
| 2025-04-28 | -0.74 |
| 2025-04-25 | 1.33 |
| 2025-04-24 | 1.47 |
| 2025-04-23 | 3.54 |
| 2025-04-22 | -0.15 |
| 2025-04-17 | -2.95 |
| 2025-04-16 | -2.65 |
| 2025-04-15 | 1.62 |
| 2025-04-14 | 3.39 |
| 2025-04-11 | 1.18 |
| 2025-04-10 | 0.88 |
| 2025-04-09 | -2.65 |
| 2025-04-08 | -1.62 |
| 2025-04-07 | -3.24 |
| 2025-04-03 | 14.01 |
| 2025-04-02 | 20.65 |
| 2025-04-01 | 14.75 |
| 2025-03-31 | 17.55 |
| 2025-03-28 | 21.53 |
| 2025-03-27 | 28.17 |
| 2025-03-26 | 23.75 |
| 2025-03-25 | 24.04 |
| 2025-03-24 | 28.17 |
| 2025-03-21 | 27.14 |
| 2025-03-20 | 34.37 |
| 2025-03-19 | 38.35 |
| 2025-03-18 | 30.68 |
| 2025-03-17 | 27.29 |
| 2025-03-14 | 28.76 |
| 2025-03-13 | 14.31 |
| 2025-03-12 | 11.50 |
| 2025-03-11 | 12.68 |
| 2025-03-10 | 13.27 |
| 2025-03-07 | 19.76 |
| 2025-03-06 | 14.01 |
| 2025-03-05 | 11.65 |
| 2025-03-04 | 9.73 |
| 2025-03-03 | 8.85 |
| 2025-02-28 | 9.88 |
| 2025-02-27 | 20.80 |
| 2025-02-26 | 21.39 |
| 2025-02-25 | 23.01 |
| 2025-02-24 | 15.78 |
| 2025-02-21 | 20.21 |
| 2025-02-20 | 18.44 |
| 2025-02-19 | 19.76 |
| 2025-02-18 | 17.11 |
| 2025-02-17 | 11.06 |
| 2025-02-14 | 9.00 |
| 2025-02-13 | 3.10 |
| 2025-02-12 | 8.85 |
| 2025-02-11 | 6.64 |
| 2025-02-10 | 10.77 |
| 2025-02-07 | 0.88 |
| 2025-02-06 | -0.74 |
| 2025-02-05 | -1.18 |
| 2025-02-04 | -4.13 |
| 2025-02-03 | -5.01 |
| 2025-01-28 | -4.57 |
| 2025-01-27 | -7.37 |
| 2025-01-24 | -9.14 |
| 2025-01-23 | -15.34 |
| 2025-01-22 | -17.26 |
| 2025-01-21 | -16.22 |
| 2025-01-20 | -17.70 |
| 2025-01-17 | -18.88 |
| 2025-01-16 | -19.47 |
| 2025-01-15 | -20.80 |
| 2025-01-14 | -21.09 |
| 2025-01-13 | -22.86 |
| 2025-01-10 | -21.53 |
| 2025-01-09 | -19.17 |
| 2025-01-08 | -20.35 |
| 2025-01-07 | -17.40 |
| 2025-01-06 | -17.11 |
| 2025-01-03 | -16.96 |
| 2025-01-02 | -12.39 |
| 2024-12-31 | -5.75 |
| 2024-12-30 | -8.26 |
| 2024-12-27 | -6.49 |
| 2024-12-24 | -3.24 |
| 2024-12-23 | -9.29 |
| 2024-12-20 | -9.00 |
| 2024-12-19 | -8.26 |
| 2024-12-18 | -5.90 |
| 2024-12-17 | -5.16 |
| 2024-12-16 | -5.16 |
| 2024-12-13 | -2.95 |
| 2024-12-12 | -1.03 |
| 2024-12-11 | 2.21 |
| 2024-12-10 | -9.73 |
| 2024-12-09 | -7.96 |
| 2024-12-06 | -11.95 |
| 2024-12-05 | -14.45 |
| 2024-12-04 | -13.72 |
| 2024-12-03 | -12.68 |
| 2024-12-02 | -11.50 |
| 2024-11-29 | -11.36 |
| 2024-11-28 | -14.60 |
| 2024-11-27 | -12.09 |
| 2024-11-26 | -15.19 |
| 2024-11-25 | -15.78 |
| 2024-11-22 | -15.93 |
| 2024-11-21 | -11.36 |
| 2024-11-20 | -7.67 |
| 2024-11-19 | -9.88 |
| 2024-11-18 | -10.32 |
| 2024-11-15 | -8.85 |
| 2024-11-14 | -7.23 |
| 2024-11-13 | -4.42 |
| 2024-11-12 | -2.06 |
| 2024-11-11 | -2.80 |
| 2024-11-08 | -1.77 |
| 2024-11-07 | 0.29 |
| 2024-11-06 | -2.65 |
| 2024-11-05 | 1.77 |
| 2024-11-04 | -1.92 |
| 2024-11-01 | -4.42 |
| 2024-10-31 | -5.01 |
| 2024-10-30 | -1.92 |
| 2024-10-29 | -0.44 |
| 2024-10-28 | 2.80 |
| 2024-10-25 | 4.42 |
| 2024-10-24 | -1.92 |
| 2024-10-23 | -2.06 |
| 2024-10-22 | -5.75 |
| 2024-10-21 | -4.87 |
| 2024-10-18 | -5.60 |
| 2024-10-17 | -12.24 |
| 2024-10-16 | -8.11 |
| 2024-10-15 | -5.01 |
| 2024-10-14 | 2.21 |
| 2024-10-10 | 6.78 |
| 2024-10-09 | 8.11 |
| 2024-10-08 | 14.75 |
| 2024-10-07 | 34.22 |
| 2024-10-04 | 32.45 |
| 2024-10-03 | 24.78 |
| 2024-10-02 | 35.10 |
| 2024-09-30 | 16.22 |
| 2024-09-27 | -6.19 |
| 2024-09-26 | -17.40 |
| 2024-09-25 | -22.27 |
| 2024-09-24 | -20.35 |
| 2024-09-23 | -24.34 |
| 2024-09-20 | -21.24 |
| 2024-09-19 | -21.68 |
| 2024-09-17 | -29.65 |
| 2024-09-16 | -26.40 |
| 2024-09-13 | -24.63 |
| 2024-09-12 | -32.15 |
| 2024-09-11 | -32.60 |
| 2024-09-10 | -32.74 |
| 2024-09-09 | -30.68 |
| 2024-09-05 | -31.27 |
| 2024-09-04 | -32.15 |
| 2024-09-03 | -30.38 |
| 2024-09-02 | -29.94 |
| 2024-08-30 | -27.14 |
| 2024-08-29 | -30.83 |
| 2024-08-28 | -32.74 |
| 2024-08-27 | -30.09 |
| 2024-08-26 | -29.94 |
| 2024-08-23 | -32.74 |
| 2024-08-22 | -32.01 |
| 2024-08-21 | -30.83 |
| 2024-08-20 | -30.09 |
| 2024-08-19 | -24.04 |
| 2024-08-16 | -23.60 |
| 2024-08-15 | -24.19 |
| 2024-08-14 | -25.66 |
| 2024-08-13 | -23.01 |
| 2024-08-12 | -23.01 |
| 2024-08-09 | -22.71 |
| 2024-08-08 | -21.98 |
| 2024-08-07 | -21.98 |
| 2024-08-06 | -22.57 |
| 2024-08-05 | -25.07 |
| 2024-08-02 | -23.01 |
| 2024-08-01 | -21.83 |
| 2024-07-31 | -21.09 |
| 2024-07-30 | -26.99 |
| 2024-07-29 | -25.07 |
| 2024-07-26 | -22.42 |
| 2024-07-25 | -24.93 |
| 2024-07-24 | -25.22 |
| 2024-07-23 | -25.07 |
| 2024-07-22 | -20.94 |
| 2024-07-19 | -23.30 |
| 2024-07-18 | -19.17 |
| 2024-07-17 | -20.65 |
| 2024-07-16 | -21.68 |
| 2024-07-15 | -19.17 |
| 2024-07-12 | -16.81 |
| 2024-07-11 | -16.96 |
| 2024-07-10 | -21.39 |
| 2024-07-09 | -23.89 |
| 2024-07-08 | -21.24 |
| 2024-07-05 | -17.11 |
| 2024-07-04 | -19.62 |
| 2024-07-03 | -17.26 |
| 2024-07-02 | -21.68 |
| 2024-06-28 | -22.27 |
| 2024-06-27 | -18.44 |
| 2024-06-26 | -13.72 |
| 2024-06-25 | -15.93 |
| 2024-06-24 | -12.68 |
| 2024-06-21 | -11.80 |
| 2024-06-20 | -10.03 |
| 2024-06-19 | -5.46 |
| 2024-06-18 | -8.11 |
| 2024-06-17 | -5.16 |
| 2024-06-14 | -9.00 |
| 2024-06-13 | -6.19 |
| 2024-06-12 | -13.86 |
| 2024-06-11 | -13.72 |
| 2024-06-07 | -10.77 |
| 2024-06-06 | -7.96 |
| 2024-06-05 | -6.49 |
| 2024-06-04 | -7.37 |
| 2024-06-03 | -12.83 |
| 2024-05-31 | -14.45 |
| 2024-05-30 | -12.54 |
| 2024-05-29 | -12.98 |
| 2024-05-28 | -8.41 |
| 2024-05-27 | -4.13 |
| 2024-05-24 | -5.46 |
| 2024-05-23 | -1.77 |
| 2024-05-22 | 0.29 |
| 2024-05-21 | -1.62 |
| 2024-05-20 | 6.78 |
| 2024-05-17 | 4.42 |
| 2024-05-16 | 4.72 |
| 2024-05-14 | 5.75 |
| 2024-05-13 | 3.24 |
| 2024-05-10 | 3.98 |
| 2024-05-09 | 3.83 |
| 2024-05-08 | -3.69 |
| 2024-05-07 | -1.47 |
| 2024-05-06 | 0.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy