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 % |
|---|---|
| 2025-10-17 | 179.02 |
| 2025-10-16 | 179.32 |
| 2025-10-15 | 184.51 |
| 2025-10-14 | 179.63 |
| 2025-10-13 | 195.49 |
| 2025-10-10 | 191.22 |
| 2025-10-09 | 199.75 |
| 2025-10-08 | 179.02 |
| 2025-10-06 | 169.26 |
| 2025-10-03 | 165.30 |
| 2025-10-02 | 166.52 |
| 2025-09-30 | 167.13 |
| 2025-09-29 | 168.35 |
| 2025-09-26 | 168.35 |
| 2025-09-25 | 168.35 |
| 2025-09-24 | 175.66 |
| 2025-09-23 | 176.88 |
| 2025-09-22 | 177.49 |
| 2025-09-19 | 182.37 |
| 2025-09-18 | 185.73 |
| 2025-09-17 | 191.52 |
| 2025-09-16 | 187.25 |
| 2025-09-15 | 185.73 |
| 2025-09-12 | 185.12 |
| 2025-09-11 | 193.66 |
| 2025-09-10 | 180.24 |
| 2025-09-09 | 174.57 |
| 2025-09-08 | 172.83 |
| 2025-09-05 | 165.60 |
| 2025-09-04 | 159.52 |
| 2025-09-03 | 169.36 |
| 2025-09-02 | 165.89 |
| 2025-09-01 | 168.49 |
| 2025-08-29 | 168.78 |
| 2025-08-28 | 172.54 |
| 2025-08-27 | 178.33 |
| 2025-08-26 | 176.30 |
| 2025-08-25 | 169.94 |
| 2025-08-22 | 170.81 |
| 2025-08-21 | 174.28 |
| 2025-08-20 | 167.33 |
| 2025-08-19 | 169.65 |
| 2025-08-18 | 165.02 |
| 2025-08-15 | 169.36 |
| 2025-08-14 | 169.94 |
| 2025-08-13 | 169.36 |
| 2025-08-12 | 170.52 |
| 2025-08-11 | 163.57 |
| 2025-08-08 | 165.31 |
| 2025-08-07 | 163.28 |
| 2025-08-06 | 158.08 |
| 2025-08-05 | 156.05 |
| 2025-08-04 | 147.08 |
| 2025-08-01 | 148.53 |
| 2025-07-31 | 150.84 |
| 2025-07-30 | 150.26 |
| 2025-07-29 | 154.60 |
| 2025-07-28 | 149.97 |
| 2025-07-25 | 149.97 |
| 2025-07-24 | 147.66 |
| 2025-07-23 | 140.43 |
| 2025-07-22 | 128.56 |
| 2025-07-21 | 106.29 |
| 2025-07-18 | 100.21 |
| 2025-07-17 | 100.21 |
| 2025-07-16 | 100.50 |
| 2025-07-15 | 97.32 |
| 2025-07-14 | 96.45 |
| 2025-07-11 | 95.87 |
| 2025-07-10 | 92.69 |
| 2025-07-09 | 92.98 |
| 2025-07-08 | 96.16 |
| 2025-07-07 | 96.16 |
| 2025-07-04 | 101.37 |
| 2025-07-03 | 102.81 |
| 2025-07-02 | 104.84 |
| 2025-06-30 | 99.34 |
| 2025-06-27 | 106.58 |
| 2025-06-26 | 106.87 |
| 2025-06-25 | 108.31 |
| 2025-06-24 | 106.87 |
| 2025-06-23 | 108.60 |
| 2025-06-20 | 104.55 |
| 2025-06-19 | 103.68 |
| 2025-06-18 | 106.58 |
| 2025-06-17 | 106.00 |
| 2025-06-16 | 104.26 |
| 2025-06-13 | 106.58 |
| 2025-06-12 | 101.37 |
| 2025-06-11 | 102.81 |
| 2025-06-10 | 100.79 |
| 2025-06-09 | 98.48 |
| 2025-06-06 | 97.03 |
| 2025-06-05 | 97.61 |
| 2025-06-04 | 98.19 |
| 2025-06-03 | 94.42 |
| 2025-06-02 | 90.37 |
| 2025-05-30 | 91.24 |
| 2025-05-29 | 94.32 |
| 2025-05-28 | 94.60 |
| 2025-05-27 | 92.92 |
| 2025-05-26 | 87.88 |
| 2025-05-23 | 87.04 |
| 2025-05-22 | 91.80 |
| 2025-05-21 | 91.52 |
| 2025-05-20 | 92.36 |
| 2025-05-19 | 90.96 |
| 2025-05-16 | 90.40 |
| 2025-05-15 | 87.60 |
| 2025-05-14 | 93.48 |
| 2025-05-13 | 92.64 |
| 2025-05-12 | 89.56 |
| 2025-05-09 | 85.64 |
| 2025-05-08 | 86.20 |
| 2025-05-07 | 86.48 |
| 2025-05-06 | 83.12 |
| 2025-05-02 | 77.52 |
| 2025-04-30 | 81.72 |
| 2025-04-29 | 80.60 |
| 2025-04-28 | 82.84 |
| 2025-04-25 | 80.60 |
| 2025-04-24 | 80.88 |
| 2025-04-23 | 78.64 |
| 2025-04-22 | 76.12 |
| 2025-04-17 | 68.00 |
| 2025-04-16 | 66.32 |
| 2025-04-15 | 65.76 |
| 2025-04-14 | 65.20 |
| 2025-04-11 | 63.24 |
| 2025-04-10 | 64.08 |
| 2025-04-09 | 67.16 |
| 2025-04-08 | 65.20 |
| 2025-04-07 | 59.04 |
| 2025-04-03 | 77.24 |
| 2025-04-02 | 80.60 |
| 2025-04-01 | 78.08 |
| 2025-03-31 | 70.80 |
| 2025-03-28 | 75.84 |
| 2025-03-27 | 76.96 |
| 2025-03-26 | 73.04 |
| 2025-03-25 | 73.88 |
| 2025-03-24 | 79.48 |
| 2025-03-21 | 79.20 |
| 2025-03-20 | 82.00 |
| 2025-03-19 | 83.96 |
| 2025-03-18 | 75.00 |
| 2025-03-17 | 75.56 |
| 2025-03-14 | 72.76 |
| 2025-03-13 | 65.76 |
| 2025-03-12 | 68.56 |
| 2025-03-11 | 65.20 |
| 2025-03-10 | 62.40 |
| 2025-03-07 | 64.64 |
| 2025-03-06 | 59.60 |
| 2025-03-05 | 54.84 |
| 2025-03-04 | 50.64 |
| 2025-03-03 | 49.80 |
| 2025-02-28 | 51.76 |
| 2025-02-27 | 51.76 |
| 2025-02-26 | 58.48 |
| 2025-02-25 | 57.64 |
| 2025-02-24 | 59.04 |
| 2025-02-21 | 55.40 |
| 2025-02-20 | 57.64 |
| 2025-02-19 | 57.36 |
| 2025-02-18 | 54.00 |
| 2025-02-17 | 52.88 |
| 2025-02-14 | 53.72 |
| 2025-02-13 | 52.04 |
| 2025-02-12 | 58.48 |
| 2025-02-11 | 53.72 |
| 2025-02-10 | 50.08 |
| 2025-02-07 | 49.52 |
| 2025-02-06 | 50.08 |
| 2025-02-05 | 47.28 |
| 2025-02-04 | 45.88 |
| 2025-02-03 | 48.12 |
| 2025-01-28 | 45.60 |
| 2025-01-27 | 50.92 |
| 2025-01-24 | 49.52 |
| 2025-01-23 | 47.84 |
| 2025-01-22 | 47.28 |
| 2025-01-21 | 48.40 |
| 2025-01-20 | 48.68 |
| 2025-01-17 | 46.72 |
| 2025-01-16 | 45.60 |
| 2025-01-15 | 45.04 |
| 2025-01-14 | 46.44 |
| 2025-01-13 | 45.04 |
| 2025-01-10 | 44.76 |
| 2025-01-09 | 44.48 |
| 2025-01-08 | 41.96 |
| 2025-01-07 | 45.04 |
| 2025-01-06 | 49.24 |
| 2025-01-03 | 48.40 |
| 2025-01-02 | 53.44 |
| 2024-12-31 | 53.44 |
| 2024-12-30 | 52.04 |
| 2024-12-27 | 52.32 |
| 2024-12-24 | 52.88 |
| 2024-12-23 | 48.12 |
| 2024-12-20 | 46.72 |
| 2024-12-19 | 46.44 |
| 2024-12-18 | 46.44 |
| 2024-12-17 | 44.20 |
| 2024-12-16 | 44.20 |
| 2024-12-13 | 44.20 |
| 2024-12-12 | 47.56 |
| 2024-12-11 | 46.72 |
| 2024-12-10 | 44.20 |
| 2024-12-09 | 42.52 |
| 2024-12-06 | 36.92 |
| 2024-12-05 | 40.84 |
| 2024-12-04 | 39.16 |
| 2024-12-03 | 34.40 |
| 2024-12-02 | 33.56 |
| 2024-11-29 | 32.72 |
| 2024-11-28 | 29.36 |
| 2024-11-27 | 30.20 |
| 2024-11-26 | 29.08 |
| 2024-11-25 | 27.68 |
| 2024-11-22 | 26.28 |
| 2024-11-21 | 29.36 |
| 2024-11-20 | 26.84 |
| 2024-11-19 | 26.28 |
| 2024-11-18 | 23.48 |
| 2024-11-15 | 23.20 |
| 2024-11-14 | 21.24 |
| 2024-11-13 | 23.48 |
| 2024-11-12 | 23.48 |
| 2024-11-11 | 24.60 |
| 2024-11-08 | 24.88 |
| 2024-11-07 | 26.28 |
| 2024-11-06 | 24.04 |
| 2024-11-05 | 26.00 |
| 2024-11-04 | 23.48 |
| 2024-11-01 | 25.16 |
| 2024-10-31 | 22.92 |
| 2024-10-30 | 24.04 |
| 2024-10-29 | 26.28 |
| 2024-10-28 | 27.68 |
| 2024-10-25 | 28.24 |
| 2024-10-24 | 27.96 |
| 2024-10-23 | 30.20 |
| 2024-10-22 | 31.04 |
| 2024-10-21 | 29.36 |
| 2024-10-18 | 32.16 |
| 2024-10-17 | 28.24 |
| 2024-10-16 | 29.92 |
| 2024-10-15 | 31.32 |
| 2024-10-14 | 33.00 |
| 2024-10-10 | 33.28 |
| 2024-10-09 | 28.52 |
| 2024-10-08 | 33.56 |
| 2024-10-07 | 45.04 |
| 2024-10-04 | 39.44 |
| 2024-10-03 | 37.48 |
| 2024-10-02 | 44.76 |
| 2024-09-30 | 34.96 |
| 2024-09-27 | 33.84 |
| 2024-09-26 | 29.64 |
| 2024-09-25 | 26.00 |
| 2024-09-24 | 26.28 |
| 2024-09-23 | 21.52 |
| 2024-09-20 | 19.84 |
| 2024-09-19 | 18.16 |
| 2024-09-17 | 15.08 |
| 2024-09-16 | 13.96 |
| 2024-09-13 | 15.08 |
| 2024-09-12 | 12.84 |
| 2024-09-11 | 12.28 |
| 2024-09-10 | 14.24 |
| 2024-09-09 | 16.48 |
| 2024-09-05 | 15.41 |
| 2024-09-04 | 14.07 |
| 2024-09-03 | 14.33 |
| 2024-09-02 | 13.80 |
| 2024-08-30 | 17.82 |
| 2024-08-29 | 17.29 |
| 2024-08-28 | 18.36 |
| 2024-08-27 | 19.43 |
| 2024-08-26 | 17.55 |
| 2024-08-23 | 17.02 |
| 2024-08-22 | 17.82 |
| 2024-08-21 | 18.09 |
| 2024-08-20 | 18.36 |
| 2024-08-19 | 18.09 |
| 2024-08-16 | 18.09 |
| 2024-08-15 | 17.29 |
| 2024-08-14 | 17.29 |
| 2024-08-13 | 18.63 |
| 2024-08-12 | 17.82 |
| 2024-08-09 | 18.90 |
| 2024-08-08 | 17.82 |
| 2024-08-07 | 18.90 |
| 2024-08-06 | 16.75 |
| 2024-08-05 | 15.94 |
| 2024-08-02 | 21.85 |
| 2024-08-01 | 24.00 |
| 2024-07-31 | 24.00 |
| 2024-07-30 | 22.12 |
| 2024-07-29 | 22.39 |
| 2024-07-26 | 21.58 |
| 2024-07-25 | 21.31 |
| 2024-07-24 | 22.65 |
| 2024-07-23 | 20.51 |
| 2024-07-22 | 21.58 |
| 2024-07-19 | 20.78 |
| 2024-07-18 | 24.80 |
| 2024-07-17 | 21.31 |
| 2024-07-16 | 25.61 |
| 2024-07-15 | 22.92 |
| 2024-07-12 | 21.58 |
| 2024-07-11 | 20.78 |
| 2024-07-10 | 17.29 |
| 2024-07-09 | 19.43 |
| 2024-07-08 | 20.24 |
| 2024-07-05 | 18.09 |
| 2024-07-04 | 18.90 |
| 2024-07-03 | 24.26 |
| 2024-07-02 | 42.25 |
| 2024-06-28 | 42.52 |
| 2024-06-27 | 38.49 |
| 2024-06-26 | 44.13 |
| 2024-06-25 | 45.74 |
| 2024-06-24 | 43.59 |
| 2024-06-21 | 47.88 |
| 2024-06-20 | 50.84 |
| 2024-06-19 | 48.42 |
| 2024-06-18 | 46.27 |
| 2024-06-17 | 44.39 |
| 2024-06-14 | 51.10 |
| 2024-06-13 | 53.52 |
| 2024-06-12 | 52.71 |
| 2024-06-11 | 51.64 |
| 2024-06-07 | 60.77 |
| 2024-06-06 | 56.74 |
| 2024-06-05 | 55.67 |
| 2024-06-04 | 56.74 |
| 2024-06-03 | 56.74 |
| 2024-05-31 | 54.32 |
| 2024-05-30 | 57.36 |
| 2024-05-29 | 59.38 |
| 2024-05-28 | 59.89 |
| 2024-05-27 | 61.91 |
| 2024-05-24 | 55.84 |
| 2024-05-23 | 53.57 |
| 2024-05-22 | 60.40 |
| 2024-05-21 | 58.37 |
| 2024-05-20 | 59.38 |
| 2024-05-17 | 59.38 |
| 2024-05-16 | 56.85 |
| 2024-05-14 | 58.12 |
| 2024-05-13 | 61.91 |
| 2024-05-10 | 58.63 |
| 2024-05-09 | 53.57 |
| 2024-05-08 | 51.29 |
| 2024-05-07 | 50.02 |
| 2024-05-06 | 49.01 |
| 2024-05-03 | 42.18 |
| 2024-05-02 | 40.16 |
| 2024-04-30 | 44.96 |
| 2024-04-29 | 39.65 |
| 2024-04-26 | 38.39 |
| 2024-04-25 | 36.11 |
| 2024-04-24 | 35.35 |
| 2024-04-23 | 28.52 |
| 2024-04-22 | 27.76 |
| 2024-04-19 | 30.04 |
| 2024-04-18 | 30.04 |
| 2024-04-17 | 27.25 |
| 2024-04-16 | 23.46 |
| 2024-04-15 | 24.98 |
| 2024-04-12 | 22.70 |
| 2024-04-11 | 23.97 |
| 2024-04-10 | 23.46 |
| 2024-04-09 | 23.46 |
| 2024-04-08 | 23.21 |
| 2024-04-05 | 20.42 |
| 2024-04-03 | 23.21 |
| 2024-04-02 | 18.91 |
| 2024-03-28 | 28.27 |
| 2024-03-27 | 23.46 |
| 2024-03-26 | 22.70 |
| 2024-03-25 | 25.48 |
| 2024-03-22 | 25.74 |
| 2024-03-21 | 28.77 |
| 2024-03-20 | 23.21 |
| 2024-03-19 | 24.47 |
| 2024-03-18 | 22.70 |
| 2024-03-15 | 21.44 |
| 2024-03-14 | 25.74 |
| 2024-03-13 | 23.97 |
| 2024-03-12 | 22.95 |
| 2024-03-11 | 24.22 |
| 2024-03-08 | 24.98 |
| 2024-03-07 | 26.75 |
| 2024-03-06 | 30.29 |
| 2024-03-05 | 23.71 |
| 2024-03-04 | 28.77 |
| 2024-03-01 | 20.93 |
| 2024-02-29 | 21.69 |
| 2024-02-28 | 15.87 |
| 2024-02-27 | 14.60 |
| 2024-02-26 | 13.59 |
| 2024-02-23 | 17.39 |
| 2024-02-22 | 18.40 |
| 2024-02-21 | 16.12 |
| 2024-02-20 | 14.60 |
| 2024-02-19 | 13.09 |
| 2024-02-16 | 10.56 |
| 2024-02-15 | 7.77 |
| 2024-02-14 | 9.29 |
| 2024-02-09 | 10.05 |
| 2024-02-08 | 11.32 |
| 2024-02-07 | 10.56 |
| 2024-02-06 | 9.04 |
| 2024-02-05 | 7.01 |
| 2024-02-02 | 7.77 |
| 2024-02-01 | 8.79 |
| 2024-01-31 | 7.27 |
| 2024-01-30 | 8.03 |
| 2024-01-29 | 10.56 |
| 2024-01-26 | 9.29 |
| 2024-01-25 | 11.06 |
| 2024-01-24 | 7.77 |
| 2024-01-23 | 6.51 |
| 2024-01-22 | 3.73 |
| 2024-01-19 | 5.75 |
| 2024-01-18 | 9.80 |
| 2024-01-17 | 6.26 |
| 2024-01-16 | 9.04 |
| 2024-01-15 | 10.56 |
| 2024-01-12 | 11.82 |
| 2024-01-11 | 11.06 |
| 2024-01-10 | 11.32 |
| 2024-01-09 | 11.32 |
| 2024-01-08 | 9.80 |
| 2024-01-05 | 12.07 |
| 2024-01-04 | 15.11 |
| 2024-01-03 | 14.86 |
| 2024-01-02 | 13.09 |
| 2023-12-29 | 9.54 |
| 2023-12-28 | 8.53 |
| 2023-12-27 | 6.51 |
| 2023-12-22 | 5.75 |
| 2023-12-21 | 6.26 |
| 2023-12-20 | 5.50 |
| 2023-12-19 | 5.50 |
| 2023-12-18 | 5.50 |
| 2023-12-15 | 6.26 |
| 2023-12-14 | 6.26 |
| 2023-12-13 | 5.50 |
| 2023-12-12 | 5.50 |
| 2023-12-11 | 5.75 |
| 2023-12-08 | 6.26 |
| 2023-12-07 | 7.01 |
| 2023-12-06 | 6.76 |
| 2023-12-05 | 5.75 |
| 2023-12-04 | 6.00 |
| 2023-12-01 | 6.26 |
| 2023-11-30 | 4.99 |
| 2023-11-29 | 5.50 |
| 2023-11-28 | 6.76 |
| 2023-11-27 | 6.51 |
| 2023-11-24 | 6.00 |
| 2023-11-23 | 6.76 |
| 2023-11-22 | 5.75 |
| 2023-11-21 | 6.00 |
| 2023-11-20 | 4.74 |
| 2023-11-17 | 2.46 |
| 2023-11-16 | 2.97 |
| 2023-11-15 | 3.22 |
| 2023-11-14 | -1.59 |
| 2023-11-13 | -2.35 |
| 2023-11-10 | -1.33 |
| 2023-11-09 | -0.57 |
| 2023-11-08 | -1.33 |
| 2023-11-07 | 2.46 |
| 2023-11-06 | 5.50 |
| 2023-11-03 | 4.99 |
| 2023-11-02 | 4.23 |
| 2023-11-01 | 3.22 |
| 2023-10-31 | 2.71 |
| 2023-10-30 | 3.47 |
| 2023-10-27 | 2.97 |
| 2023-10-26 | 1.96 |
| 2023-10-25 | 2.71 |
| 2023-10-24 | 3.73 |
| 2023-10-20 | 2.97 |
| 2023-10-19 | 2.71 |
| 2023-10-18 | 2.46 |
| 2023-10-17 | 4.74 |
| 2023-10-16 | 6.00 |
| 2023-10-13 | 4.74 |
| 2023-10-12 | 5.75 |
| 2023-10-11 | 8.79 |
| 2023-10-10 | 10.81 |
| 2023-10-09 | 12.58 |
| 2023-10-06 | 8.53 |
| 2023-10-05 | 7.01 |
| 2023-10-04 | 8.53 |
| 2023-10-03 | 10.05 |
| 2023-09-29 | 11.57 |
| 2023-09-28 | 10.30 |
| 2023-09-27 | 12.07 |
| 2023-09-26 | 11.32 |
| 2023-09-25 | 13.59 |
| 2023-09-22 | 12.83 |
| 2023-09-21 | 13.09 |
| 2023-09-20 | 12.83 |
| 2023-09-19 | 10.81 |
| 2023-09-18 | 3.22 |
| 2023-09-15 | 1.20 |
| 2023-09-14 | -0.96 |
| 2023-09-13 | -1.20 |
| 2023-09-12 | 0.96 |
| 2023-09-11 | 0.00 |
| 2023-09-07 | -2.63 |
| 2023-09-06 | -1.67 |
| 2023-09-05 | 1.20 |
| 2023-09-04 | 1.44 |
| 2023-08-31 | -0.24 |
| 2023-08-30 | 3.59 |
| 2023-08-29 | 1.20 |
| 2023-08-28 | -5.02 |
| 2023-08-25 | -4.55 |
| 2023-08-24 | -6.70 |
| 2023-08-23 | -6.70 |
| 2023-08-22 | -5.74 |
| 2023-08-21 | -6.22 |
| 2023-08-18 | -4.78 |
| 2023-08-17 | -6.46 |
| 2023-08-16 | -6.70 |
| 2023-08-15 | -5.74 |
| 2023-08-14 | -4.07 |
| 2023-08-11 | -1.91 |
| 2023-08-10 | -1.44 |
| 2023-08-09 | -1.67 |
| 2023-08-08 | -1.91 |
| 2023-08-07 | -0.48 |
| 2023-08-04 | 0.48 |
| 2023-08-03 | -0.48 |
| 2023-08-02 | 1.44 |
| 2023-08-01 | 0.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy