BUTONG GROUP: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06090 | 2025-09-23 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 97.50 | 97.25 | 97.50 | 91.95 | 101.7 | 325,300 | 31,601,707 | 97.146 | 97.50 | 97.25 | 97.50 | 91.95 | 101.7 | 325,300 | 97.146 | -2.50% |
| 2025-12-29 | 0 | 100.0 | 99.85 | 100.0 | 100.0 | 103.0 | 116,600 | 11,808,235 | 101.27 | 100.0 | 99.85 | 100.0 | 100.0 | 103.0 | 116,600 | 101.27 | -2.91% |
| 2025-12-24 | 0 | 103.0 | 102.9 | 103.0 | 102.8 | 106.6 | 312,200 | 32,333,080 | 103.57 | 103.0 | 102.9 | 103.0 | 102.8 | 106.6 | 312,200 | 103.57 | -1.44% |
| 2025-12-23 | 0 | 104.5 | 104.4 | 104.5 | 102.7 | 104.5 | 192,300 | 20,002,990 | 104.02 | 104.5 | 104.4 | 104.5 | 102.7 | 104.5 | 192,300 | 104.02 | 0.00% |
| 2025-12-22 | 0 | 104.5 | 104.4 | 104.5 | 103.4 | 105.0 | 120,300 | 12,536,743 | 104.21 | 104.5 | 104.4 | 104.5 | 103.4 | 105.0 | 120,300 | 104.21 | -0.19% |
| 2025-12-19 | 0 | 104.7 | 104.7 | 104.8 | 103.2 | 105.0 | 110,200 | 11,469,510 | 104.08 | 104.7 | 104.7 | 104.8 | 103.2 | 105.0 | 110,200 | 104.08 | 0.19% |
| 2025-12-18 | 0 | 104.5 | 104.4 | 104.6 | 102.3 | 105.0 | 231,600 | 23,993,975 | 103.60 | 104.5 | 104.4 | 104.6 | 102.3 | 105.0 | 231,600 | 103.60 | 0.00% |
| 2025-12-17 | 0 | 104.5 | 104.4 | 104.5 | 102.3 | 104.7 | 147,100 | 15,252,260 | 103.69 | 104.5 | 104.4 | 104.5 | 102.3 | 104.7 | 147,100 | 103.69 | 0.19% |
| 2025-12-16 | 0 | 104.3 | 104.3 | 104.4 | 102.9 | 104.5 | 92,400 | 9,616,280 | 104.07 | 104.3 | 104.3 | 104.4 | 102.9 | 104.5 | 92,400 | 104.07 | 0.48% |
| 2025-12-15 | 0 | 103.8 | 103.5 | 103.8 | 102.9 | 105.0 | 215,700 | 22,399,550 | 103.85 | 103.8 | 103.5 | 103.8 | 102.9 | 105.0 | 215,700 | 103.85 | -0.67% |
| 2025-12-12 | 0 | 104.5 | 104.3 | 104.5 | 104.0 | 106.5 | 265,000 | 27,812,400 | 104.95 | 104.5 | 104.3 | 104.5 | 104.0 | 106.5 | 265,000 | 104.95 | -0.29% |
| 2025-12-11 | 0 | 104.8 | 104.4 | 104.8 | 103.5 | 105.0 | 66,300 | 6,914,120 | 104.29 | 104.8 | 104.4 | 104.8 | 103.5 | 105.0 | 66,300 | 104.29 | -0.19% |
| 2025-12-10 | 0 | 105.0 | 104.8 | 105.0 | 104.0 | 105.8 | 15,800 | 1,657,680 | 104.92 | 105.0 | 104.8 | 105.0 | 104.0 | 105.8 | 15,800 | 104.92 | 0.48% |
| 2025-12-09 | 0 | 104.5 | 104.5 | 104.8 | 103.0 | 105.1 | 129,000 | 13,469,445 | 104.41 | 104.5 | 104.5 | 104.8 | 103.0 | 105.1 | 129,000 | 104.41 | 1.16% |
| 2025-12-08 | 0 | 103.3 | 103.3 | 104.4 | 101.9 | 105.5 | 112,300 | 11,741,845 | 104.56 | 103.3 | 103.3 | 104.4 | 101.9 | 105.5 | 112,300 | 104.56 | 0.00% |
| 2025-12-05 | 0 | 103.3 | 103.3 | 104.3 | 102.7 | 109.0 | 158,800 | 16,535,051 | 104.13 | 103.3 | 103.3 | 104.3 | 102.7 | 109.0 | 158,800 | 104.13 | -4.35% |
| 2025-12-04 | 0 | 108.0 | 108.0 | 110.0 | 102.1 | 108.0 | 192,300 | 20,264,135 | 105.38 | 108.0 | 108.0 | 110.0 | 102.1 | 108.0 | 192,300 | 105.38 | 3.35% |
| 2025-12-03 | 0 | 104.5 | 104.5 | 105.0 | 104.4 | 107.1 | 94,800 | 10,018,210 | 105.68 | 104.5 | 104.5 | 105.0 | 104.4 | 107.1 | 94,800 | 105.68 | -2.15% |
| 2025-12-02 | 0 | 106.8 | 106.8 | 109.6 | 106.8 | 111.0 | 93,800 | 10,177,590 | 108.50 | 106.8 | 106.8 | 109.6 | 106.8 | 111.0 | 93,800 | 108.50 | -1.66% |
| 2025-12-01 | 0 | 108.6 | 108.6 | 109.4 | 106.1 | 111.8 | 186,500 | 20,318,629 | 108.95 | 108.6 | 108.6 | 109.4 | 106.1 | 111.8 | 186,500 | 108.95 | -1.27% |
| 2025-11-28 | 0 | 110.0 | 109.9 | 110.1 | 105.0 | 110.2 | 168,000 | 18,264,580 | 108.72 | 110.0 | 109.9 | 110.1 | 105.0 | 110.2 | 168,000 | 108.72 | 0.55% |
| 2025-11-27 | 0 | 109.4 | 108.8 | 109.4 | 103.0 | 109.5 | 275,400 | 29,450,402 | 106.94 | 109.4 | 108.8 | 109.4 | 103.0 | 109.5 | 275,400 | 106.94 | 4.29% |
| 2025-11-26 | 0 | 104.9 | 104.8 | 104.9 | 100.2 | 105.5 | 165,700 | 17,192,887 | 103.76 | 104.9 | 104.8 | 104.9 | 100.2 | 105.5 | 165,700 | 103.76 | 1.94% |
| 2025-11-25 | 0 | 102.9 | 102.8 | 103.8 | 97.00 | 104.8 | 670,064 | 65,569,135 | 97.855 | 102.9 | 102.8 | 103.8 | 97.00 | 104.8 | 670,064 | 97.855 | 7.19% |
| 2025-11-24 | 0 | 96.00 | 96.00 | 97.05 | 96.00 | 104.0 | 375,300 | 36,888,100 | 98.290 | 96.00 | 96.00 | 97.05 | 96.00 | 104.0 | 375,300 | 98.290 | -6.80% |
| 2025-11-21 | 0 | 103.0 | 102.8 | 103.0 | 101.0 | 103.8 | 20,400 | 2,094,680 | 102.68 | 103.0 | 102.8 | 103.0 | 101.0 | 103.8 | 20,400 | 102.68 | 0.00% |
| 2025-11-20 | 0 | 103.0 | 102.7 | 103.0 | 100.1 | 105.0 | 203,700 | 20,972,880 | 102.96 | 103.0 | 102.7 | 103.0 | 100.1 | 105.0 | 203,700 | 102.96 | 3.00% |
| 2025-11-19 | 0 | 100.0 | 100.0 | 100.8 | 97.35 | 102.0 | 175,500 | 17,710,335 | 100.91 | 100.0 | 100.0 | 100.8 | 97.35 | 102.0 | 175,500 | 100.91 | 2.67% |
| 2025-11-18 | 0 | 97.40 | 97.40 | 97.65 | 97.40 | 101.0 | 50,700 | 4,991,520 | 98.452 | 97.40 | 97.40 | 97.65 | 97.40 | 101.0 | 50,700 | 98.452 | -3.56% |
| 2025-11-17 | 0 | 101.0 | 100.2 | 101.0 | 99.40 | 101.9 | 55,200 | 5,535,930 | 100.29 | 101.0 | 100.2 | 101.0 | 99.40 | 101.9 | 55,200 | 100.29 | 0.90% |
| 2025-11-14 | 0 | 100.1 | 100.1 | 100.9 | 99.05 | 101.6 | 27,600 | 2,766,510 | 100.24 | 100.1 | 100.1 | 100.9 | 99.05 | 101.6 | 27,600 | 100.24 | -1.96% |
| 2025-11-13 | 0 | 102.1 | 101.3 | 102.1 | 100.0 | 103.6 | 86,000 | 8,721,670 | 101.41 | 102.1 | 101.3 | 102.1 | 100.0 | 103.6 | 86,000 | 101.41 | 0.89% |
| 2025-11-12 | 0 | 101.2 | 101.2 | 101.3 | 98.45 | 102.0 | 66,400 | 6,670,640 | 100.46 | 101.2 | 101.2 | 101.3 | 98.45 | 102.0 | 66,400 | 100.46 | 1.20% |
| 2025-11-11 | 0 | 100.0 | 100.0 | 100.1 | 97.70 | 100.0 | 74,800 | 7,390,640 | 98.805 | 100.0 | 100.0 | 100.1 | 97.70 | 100.0 | 74,800 | 98.805 | 0.86% |
| 2025-11-10 | 0 | 99.15 | 99.05 | 99.50 | 99.00 | 100.0 | 40,300 | 4,011,650 | 99.545 | 99.15 | 99.05 | 99.50 | 99.00 | 100.0 | 40,300 | 99.545 | -0.25% |
| 2025-11-07 | 0 | 99.40 | 98.90 | 99.40 | 98.85 | 101.6 | 57,500 | 5,742,430 | 99.868 | 99.40 | 98.90 | 99.40 | 98.85 | 101.6 | 57,500 | 99.868 | -2.45% |
| 2025-11-06 | 0 | 101.9 | 101.0 | 101.9 | 98.70 | 102.0 | 51,400 | 5,138,700 | 99.975 | 101.9 | 101.0 | 101.9 | 98.70 | 102.0 | 51,400 | 99.975 | 0.49% |
| 2025-11-05 | 0 | 101.4 | 101.0 | 101.4 | 99.75 | 102.2 | 55,100 | 5,556,050 | 100.84 | 101.4 | 101.0 | 101.4 | 99.75 | 102.2 | 55,100 | 100.84 | -0.39% |
| 2025-11-04 | 0 | 101.8 | 101.7 | 102.4 | 101.8 | 106.9 | 75,500 | 7,857,210 | 104.07 | 101.8 | 101.7 | 102.4 | 101.8 | 106.9 | 75,500 | 104.07 | -2.02% |
| 2025-11-03 | 0 | 103.9 | 103.8 | 104.7 | 101.0 | 105.5 | 79,500 | 8,236,220 | 103.60 | 103.9 | 103.8 | 104.7 | 101.0 | 105.5 | 79,500 | 103.60 | 0.39% |
| 2025-10-31 | 0 | 103.5 | 103.5 | 103.6 | 101.5 | 105.4 | 33,800 | 3,496,010 | 103.43 | 103.5 | 103.5 | 103.6 | 101.5 | 105.4 | 33,800 | 103.43 | -1.24% |
| 2025-10-30 | 0 | 104.8 | 104.7 | 104.8 | 100.7 | 107.0 | 61,200 | 6,347,610 | 103.72 | 104.8 | 104.7 | 104.8 | 100.7 | 107.0 | 61,200 | 103.72 | 0.77% |
| 2025-10-28 | 0 | 104.0 | 103.1 | 104.0 | 99.90 | 108.0 | 119,300 | 12,454,060 | 104.39 | 104.0 | 103.1 | 104.0 | 99.90 | 108.0 | 119,300 | 104.39 | 4.10% |
| 2025-10-27 | 0 | 99.90 | 99.90 | 100.2 | 97.50 | 101.0 | 95,000 | 9,429,210 | 99.255 | 99.90 | 99.90 | 100.2 | 97.50 | 101.0 | 95,000 | 99.255 | 2.94% |
| 2025-10-24 | 0 | 97.05 | 97.05 | 97.35 | 96.90 | 102.0 | 57,000 | 5,622,060 | 98.633 | 97.05 | 97.05 | 97.35 | 96.90 | 102.0 | 57,000 | 98.633 | 0.67% |
| 2025-10-23 | 0 | 96.40 | 96.40 | 97.40 | 95.25 | 103.6 | 163,000 | 15,854,320 | 97.266 | 96.40 | 96.40 | 97.40 | 95.25 | 103.6 | 163,000 | 97.266 | -2.63% |
| 2025-10-22 | 0 | 99.00 | 98.95 | 99.00 | 94.90 | 99.95 | 104,400 | 10,089,695 | 96.645 | 99.00 | 98.95 | 99.00 | 94.90 | 99.95 | 104,400 | 96.645 | 3.13% |
| 2025-10-21 | 0 | 96.00 | 96.00 | 96.15 | 95.20 | 99.50 | 47,400 | 4,584,935 | 96.729 | 96.00 | 96.00 | 96.15 | 95.20 | 99.50 | 47,400 | 96.729 | -2.04% |
| 2025-10-20 | 0 | 98.00 | 97.90 | 99.40 | 94.00 | 99.40 | 58,600 | 5,647,590 | 96.375 | 98.00 | 97.90 | 99.40 | 94.00 | 99.40 | 58,600 | 96.375 | 5.15% |
| 2025-10-17 | 0 | 93.20 | 93.20 | 94.45 | 93.20 | 99.45 | 195,700 | 18,668,655 | 95.394 | 93.20 | 93.20 | 94.45 | 93.20 | 99.45 | 195,700 | 95.394 | -6.28% |
| 2025-10-16 | 0 | 99.45 | 99.45 | 100.4 | 99.20 | 103.0 | 98,800 | 9,898,855 | 100.19 | 99.45 | 99.45 | 100.4 | 99.20 | 103.0 | 98,800 | 100.19 | -2.69% |
| 2025-10-15 | 0 | 102.2 | 102.0 | 102.9 | 102.0 | 104.2 | 48,900 | 5,037,070 | 103.01 | 102.2 | 102.0 | 102.9 | 102.0 | 104.2 | 48,900 | 103.01 | -2.29% |
| 2025-10-14 | 0 | 104.6 | 103.9 | 104.6 | 101.0 | 106.0 | 72,700 | 7,583,540 | 104.31 | 104.6 | 103.9 | 104.6 | 101.0 | 106.0 | 72,700 | 104.31 | -0.10% |
| 2025-10-13 | 0 | 104.7 | 104.6 | 104.7 | 99.40 | 105.8 | 200,400 | 20,430,875 | 101.95 | 104.7 | 104.6 | 104.7 | 99.40 | 105.8 | 200,400 | 101.95 | -0.38% |
| 2025-10-10 | 0 | 105.1 | 105.0 | 105.2 | 104.2 | 108.7 | 97,800 | 10,310,620 | 105.43 | 105.1 | 105.0 | 105.2 | 104.2 | 108.7 | 97,800 | 105.43 | -0.94% |
| 2025-10-09 | 0 | 106.1 | 106.1 | 107.0 | 106.1 | 111.2 | 121,700 | 13,065,770 | 107.36 | 106.1 | 106.1 | 107.0 | 106.1 | 111.2 | 121,700 | 107.36 | -2.66% |
| 2025-10-08 | 0 | 109.0 | 109.0 | 109.5 | 108.6 | 115.9 | 206,300 | 22,815,660 | 110.59 | 109.0 | 109.0 | 109.5 | 108.6 | 115.9 | 206,300 | 110.59 | -5.46% |
| 2025-10-06 | 0 | 115.3 | 115.2 | 115.3 | 109.1 | 117.8 | 610,100 | 66,807,040 | 109.50 | 115.3 | 115.2 | 115.3 | 109.1 | 117.8 | 610,100 | 109.50 | 5.01% |
| 2025-10-03 | 0 | 109.8 | 109.8 | 110.0 | 103.0 | 112.7 | 753,720 | 78,686,628 | 104.40 | 109.8 | 109.8 | 110.0 | 103.0 | 112.7 | 753,720 | 104.40 | 6.60% |
| 2025-10-02 | 0 | 103.0 | 102.8 | 103.0 | 101.6 | 104.3 | 49,300 | 5,063,720 | 102.71 | 103.0 | 102.8 | 103.0 | 101.6 | 104.3 | 49,300 | 102.71 | -0.96% |
| 2025-09-30 | 0 | 104.0 | 103.9 | 104.0 | 99.00 | 104.1 | 336,900 | 33,683,155 | 99.980 | 104.0 | 103.9 | 104.0 | 99.00 | 104.1 | 336,900 | 99.980 | 4.52% |
| 2025-09-29 | 0 | 99.50 | 99.45 | 99.50 | 99.50 | 102.5 | 163,900 | 16,444,820 | 100.33 | 99.50 | 99.45 | 99.50 | 99.50 | 102.5 | 163,900 | 100.33 | -4.14% |
| 2025-09-26 | 0 | 103.8 | 103.8 | 104.0 | 99.95 | 105.3 | 706,000 | 67,834,430 | 96.083 | 103.8 | 103.8 | 104.0 | 99.95 | 105.3 | 706,000 | 96.083 | 1.47% |
| 2025-09-25 | 0 | 102.3 | 101.7 | 102.3 | 95.90 | 103.6 | 223,300 | 22,066,235 | 98.819 | 102.3 | 101.7 | 102.3 | 95.90 | 103.6 | 223,300 | 98.819 | 3.33% |
| 2025-09-24 | 0 | 99.00 | 98.85 | 99.65 | 98.05 | 108.1 | 905,200 | 89,661,852 | 99.052 | 99.00 | 98.85 | 99.65 | 98.05 | 108.1 | 905,200 | 99.052 | -3.41% |
| 2025-09-23 | 0 | 102.5 | 102.5 | 102.7 | 88.10 | 105.8 | 3,760,300 | 369,967,323 | 98.388 | 102.5 | 102.5 | 102.7 | 88.10 | 105.8 | 3,760,300 | 98.388 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy