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 % |
|---|---|
| 2026-01-16 | 121.61 |
| 2026-01-15 | 121.34 |
| 2026-01-14 | 119.46 |
| 2026-01-13 | 124.29 |
| 2026-01-12 | 127.24 |
| 2026-01-09 | 127.50 |
| 2026-01-08 | 126.70 |
| 2026-01-07 | 118.12 |
| 2026-01-06 | 114.91 |
| 2026-01-05 | 114.37 |
| 2026-01-02 | 116.78 |
| 2025-12-31 | 111.16 |
| 2025-12-30 | 114.11 |
| 2025-12-29 | 116.25 |
| 2025-12-24 | 118.93 |
| 2025-12-23 | 118.93 |
| 2025-12-22 | 120.00 |
| 2025-12-19 | 118.39 |
| 2025-12-18 | 119.20 |
| 2025-12-17 | 121.07 |
| 2025-12-16 | 120.00 |
| 2025-12-15 | 119.46 |
| 2025-12-12 | 118.39 |
| 2025-12-11 | 111.96 |
| 2025-12-10 | 109.28 |
| 2025-12-09 | 111.43 |
| 2025-12-08 | 115.18 |
| 2025-12-05 | 115.45 |
| 2025-12-04 | 118.12 |
| 2025-12-03 | 116.25 |
| 2025-12-02 | 117.05 |
| 2025-12-01 | 115.45 |
| 2025-11-28 | 114.91 |
| 2025-11-27 | 114.11 |
| 2025-11-26 | 114.11 |
| 2025-11-25 | 113.84 |
| 2025-11-24 | 115.98 |
| 2025-11-21 | 108.21 |
| 2025-11-20 | 114.91 |
| 2025-11-19 | 116.78 |
| 2025-11-18 | 115.98 |
| 2025-11-17 | 123.75 |
| 2025-11-14 | 120.00 |
| 2025-11-13 | 126.70 |
| 2025-11-12 | 125.09 |
| 2025-11-11 | 124.02 |
| 2025-11-10 | 130.72 |
| 2025-11-07 | 126.70 |
| 2025-11-06 | 125.90 |
| 2025-11-05 | 119.46 |
| 2025-11-04 | 119.73 |
| 2025-11-03 | 124.29 |
| 2025-10-31 | 115.45 |
| 2025-10-30 | 121.34 |
| 2025-10-28 | 121.88 |
| 2025-10-27 | 135.81 |
| 2025-10-24 | 133.93 |
| 2025-10-23 | 136.35 |
| 2025-10-22 | 138.76 |
| 2025-10-21 | 138.49 |
| 2025-10-20 | 143.58 |
| 2025-10-17 | 145.19 |
| 2025-10-16 | 145.46 |
| 2025-10-15 | 150.01 |
| 2025-10-14 | 145.73 |
| 2025-10-13 | 159.66 |
| 2025-10-10 | 155.91 |
| 2025-10-09 | 163.41 |
| 2025-10-08 | 145.19 |
| 2025-10-06 | 136.61 |
| 2025-10-03 | 133.13 |
| 2025-10-02 | 134.20 |
| 2025-09-30 | 134.74 |
| 2025-09-29 | 135.81 |
| 2025-09-26 | 135.81 |
| 2025-09-25 | 135.81 |
| 2025-09-24 | 142.24 |
| 2025-09-23 | 143.31 |
| 2025-09-22 | 143.85 |
| 2025-09-19 | 148.14 |
| 2025-09-18 | 151.08 |
| 2025-09-17 | 156.18 |
| 2025-09-16 | 152.42 |
| 2025-09-15 | 151.08 |
| 2025-09-12 | 150.55 |
| 2025-09-11 | 158.05 |
| 2025-09-10 | 146.26 |
| 2025-09-09 | 141.28 |
| 2025-09-08 | 139.75 |
| 2025-09-05 | 133.40 |
| 2025-09-04 | 128.06 |
| 2025-09-03 | 136.70 |
| 2025-09-02 | 133.65 |
| 2025-09-01 | 135.94 |
| 2025-08-29 | 136.19 |
| 2025-08-28 | 139.50 |
| 2025-08-27 | 144.58 |
| 2025-08-26 | 142.80 |
| 2025-08-25 | 137.21 |
| 2025-08-22 | 137.97 |
| 2025-08-21 | 141.02 |
| 2025-08-20 | 134.92 |
| 2025-08-19 | 136.95 |
| 2025-08-18 | 132.89 |
| 2025-08-15 | 136.70 |
| 2025-08-14 | 137.21 |
| 2025-08-13 | 136.70 |
| 2025-08-12 | 137.72 |
| 2025-08-11 | 131.62 |
| 2025-08-08 | 133.14 |
| 2025-08-07 | 131.36 |
| 2025-08-06 | 126.79 |
| 2025-08-05 | 125.01 |
| 2025-08-04 | 117.12 |
| 2025-08-01 | 118.40 |
| 2025-07-31 | 120.43 |
| 2025-07-30 | 119.92 |
| 2025-07-29 | 123.73 |
| 2025-07-28 | 119.67 |
| 2025-07-25 | 119.67 |
| 2025-07-24 | 117.63 |
| 2025-07-23 | 111.28 |
| 2025-07-22 | 100.85 |
| 2025-07-21 | 81.28 |
| 2025-07-18 | 75.94 |
| 2025-07-17 | 75.94 |
| 2025-07-16 | 76.19 |
| 2025-07-15 | 73.39 |
| 2025-07-14 | 72.63 |
| 2025-07-11 | 72.12 |
| 2025-07-10 | 69.33 |
| 2025-07-09 | 69.58 |
| 2025-07-08 | 72.38 |
| 2025-07-07 | 72.38 |
| 2025-07-04 | 76.95 |
| 2025-07-03 | 78.22 |
| 2025-07-02 | 80.00 |
| 2025-06-30 | 75.17 |
| 2025-06-27 | 81.53 |
| 2025-06-26 | 81.78 |
| 2025-06-25 | 83.06 |
| 2025-06-24 | 81.78 |
| 2025-06-23 | 83.31 |
| 2025-06-20 | 79.75 |
| 2025-06-19 | 78.99 |
| 2025-06-18 | 81.53 |
| 2025-06-17 | 81.02 |
| 2025-06-16 | 79.50 |
| 2025-06-13 | 81.53 |
| 2025-06-12 | 76.95 |
| 2025-06-11 | 78.22 |
| 2025-06-10 | 76.44 |
| 2025-06-09 | 74.41 |
| 2025-06-06 | 73.14 |
| 2025-06-05 | 73.65 |
| 2025-06-04 | 74.16 |
| 2025-06-03 | 70.85 |
| 2025-06-02 | 67.29 |
| 2025-05-30 | 68.05 |
| 2025-05-29 | 70.76 |
| 2025-05-28 | 71.01 |
| 2025-05-27 | 69.53 |
| 2025-05-26 | 65.10 |
| 2025-05-23 | 64.36 |
| 2025-05-22 | 68.55 |
| 2025-05-21 | 68.30 |
| 2025-05-20 | 69.04 |
| 2025-05-19 | 67.81 |
| 2025-05-16 | 67.32 |
| 2025-05-15 | 64.86 |
| 2025-05-14 | 70.02 |
| 2025-05-13 | 69.29 |
| 2025-05-12 | 66.58 |
| 2025-05-09 | 63.13 |
| 2025-05-08 | 63.63 |
| 2025-05-07 | 63.87 |
| 2025-05-06 | 60.92 |
| 2025-05-02 | 56.00 |
| 2025-04-30 | 59.69 |
| 2025-04-29 | 58.70 |
| 2025-04-28 | 60.67 |
| 2025-04-25 | 58.70 |
| 2025-04-24 | 58.95 |
| 2025-04-23 | 56.98 |
| 2025-04-22 | 54.77 |
| 2025-04-17 | 47.63 |
| 2025-04-16 | 46.16 |
| 2025-04-15 | 45.66 |
| 2025-04-14 | 45.17 |
| 2025-04-11 | 43.45 |
| 2025-04-10 | 44.19 |
| 2025-04-09 | 46.89 |
| 2025-04-08 | 45.17 |
| 2025-04-07 | 39.76 |
| 2025-04-03 | 55.75 |
| 2025-04-02 | 58.70 |
| 2025-04-01 | 56.49 |
| 2025-03-31 | 50.09 |
| 2025-03-28 | 54.52 |
| 2025-03-27 | 55.51 |
| 2025-03-26 | 52.06 |
| 2025-03-25 | 52.80 |
| 2025-03-24 | 57.72 |
| 2025-03-21 | 57.47 |
| 2025-03-20 | 59.94 |
| 2025-03-19 | 61.66 |
| 2025-03-18 | 53.78 |
| 2025-03-17 | 54.28 |
| 2025-03-14 | 51.82 |
| 2025-03-13 | 45.66 |
| 2025-03-12 | 48.12 |
| 2025-03-11 | 45.17 |
| 2025-03-10 | 42.71 |
| 2025-03-07 | 44.68 |
| 2025-03-06 | 40.25 |
| 2025-03-05 | 36.07 |
| 2025-03-04 | 32.38 |
| 2025-03-03 | 31.64 |
| 2025-02-28 | 33.36 |
| 2025-02-27 | 33.36 |
| 2025-02-26 | 39.27 |
| 2025-02-25 | 38.53 |
| 2025-02-24 | 39.76 |
| 2025-02-21 | 36.56 |
| 2025-02-20 | 38.53 |
| 2025-02-19 | 38.28 |
| 2025-02-18 | 35.33 |
| 2025-02-17 | 34.35 |
| 2025-02-14 | 35.08 |
| 2025-02-13 | 33.61 |
| 2025-02-12 | 39.27 |
| 2025-02-11 | 35.08 |
| 2025-02-10 | 31.88 |
| 2025-02-07 | 31.39 |
| 2025-02-06 | 31.88 |
| 2025-02-05 | 29.42 |
| 2025-02-04 | 28.19 |
| 2025-02-03 | 30.16 |
| 2025-01-28 | 27.95 |
| 2025-01-27 | 32.62 |
| 2025-01-24 | 31.39 |
| 2025-01-23 | 29.92 |
| 2025-01-22 | 29.42 |
| 2025-01-21 | 30.41 |
| 2025-01-20 | 30.65 |
| 2025-01-17 | 28.93 |
| 2025-01-16 | 27.95 |
| 2025-01-15 | 27.46 |
| 2025-01-14 | 28.69 |
| 2025-01-13 | 27.46 |
| 2025-01-10 | 27.21 |
| 2025-01-09 | 26.96 |
| 2025-01-08 | 24.75 |
| 2025-01-07 | 27.46 |
| 2025-01-06 | 31.15 |
| 2025-01-03 | 30.41 |
| 2025-01-02 | 34.84 |
| 2024-12-31 | 34.84 |
| 2024-12-30 | 33.61 |
| 2024-12-27 | 33.85 |
| 2024-12-24 | 34.35 |
| 2024-12-23 | 30.16 |
| 2024-12-20 | 28.93 |
| 2024-12-19 | 28.69 |
| 2024-12-18 | 28.69 |
| 2024-12-17 | 26.72 |
| 2024-12-16 | 26.72 |
| 2024-12-13 | 26.72 |
| 2024-12-12 | 29.67 |
| 2024-12-11 | 28.93 |
| 2024-12-10 | 26.72 |
| 2024-12-09 | 25.24 |
| 2024-12-06 | 20.32 |
| 2024-12-05 | 23.77 |
| 2024-12-04 | 22.29 |
| 2024-12-03 | 18.11 |
| 2024-12-02 | 17.37 |
| 2024-11-29 | 16.63 |
| 2024-11-28 | 13.68 |
| 2024-11-27 | 14.42 |
| 2024-11-26 | 13.43 |
| 2024-11-25 | 12.20 |
| 2024-11-22 | 10.97 |
| 2024-11-21 | 13.68 |
| 2024-11-20 | 11.46 |
| 2024-11-19 | 10.97 |
| 2024-11-18 | 8.51 |
| 2024-11-15 | 8.26 |
| 2024-11-14 | 6.54 |
| 2024-11-13 | 8.51 |
| 2024-11-12 | 8.51 |
| 2024-11-11 | 9.49 |
| 2024-11-08 | 9.74 |
| 2024-11-07 | 10.97 |
| 2024-11-06 | 9.00 |
| 2024-11-05 | 10.72 |
| 2024-11-04 | 8.51 |
| 2024-11-01 | 9.99 |
| 2024-10-31 | 8.02 |
| 2024-10-30 | 9.00 |
| 2024-10-29 | 10.97 |
| 2024-10-28 | 12.20 |
| 2024-10-25 | 12.69 |
| 2024-10-24 | 12.45 |
| 2024-10-23 | 14.42 |
| 2024-10-22 | 15.15 |
| 2024-10-21 | 13.68 |
| 2024-10-18 | 16.14 |
| 2024-10-17 | 12.69 |
| 2024-10-16 | 14.17 |
| 2024-10-15 | 15.40 |
| 2024-10-14 | 16.88 |
| 2024-10-10 | 17.12 |
| 2024-10-09 | 12.94 |
| 2024-10-08 | 17.37 |
| 2024-10-07 | 27.46 |
| 2024-10-04 | 22.53 |
| 2024-10-03 | 20.81 |
| 2024-10-02 | 27.21 |
| 2024-09-30 | 18.60 |
| 2024-09-27 | 17.61 |
| 2024-09-26 | 13.92 |
| 2024-09-25 | 10.72 |
| 2024-09-24 | 10.97 |
| 2024-09-23 | 6.79 |
| 2024-09-20 | 5.31 |
| 2024-09-19 | 3.83 |
| 2024-09-17 | 1.13 |
| 2024-09-16 | 0.14 |
| 2024-09-13 | 1.13 |
| 2024-09-12 | -0.84 |
| 2024-09-11 | -1.33 |
| 2024-09-10 | 0.39 |
| 2024-09-09 | 2.36 |
| 2024-09-05 | 1.42 |
| 2024-09-04 | 0.24 |
| 2024-09-03 | 0.47 |
| 2024-09-02 | 0.00 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy