TEM Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08346  2016-05-18  2020-12-17  2021-01-13
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2021-01-12 7 7 - - - 0 0.084 - - - - 0 - 0.00%
2020-12-31 9 22 - - - 694,890 0.084 - - 0.078 0.086 8,450,000 0.0822 3.70%
2020-11-30 0 21 0.081 0.078 0.081 1,039,200 0.081 0.078 0.081 0.075 0.089 12,850,000 0.0809 -5.81%
2020-10-30 0 18 0.086 0.085 0.096 2,567,780 0.086 0.085 0.096 0.077 0.120 26,230,000 0.0979 7.50%
2020-09-30 4 22 0.080 0.078 0.081 1,490,220 0.080 0.078 0.081 0.047 0.082 20,050,000 0.0743 50.94%
2020-08-31 0 21 0.053 0.052 0.057 61,570 0.053 0.052 0.057 0.051 0.060 1,170,000 0.0526 3.92%
2020-07-31 0 22 0.051 0.051 0.058 115,860 0.051 0.051 0.058 0.044 0.057 2,430,000 0.0477 8.51%
2020-06-30 0 21 0.047 0.047 0.056 34,980 0.047 0.047 0.056 0.043 0.050 790,000 0.0443 4.44%
2020-05-29 0 20 0.045 0.045 0.065 119,280 0.045 0.045 0.065 0.043 0.046 2,640,000 0.0452 -2.17%
2020-04-29 0 19 0.046 0.046 0.050 23,780 0.046 0.046 0.050 0.043 0.045 550,000 0.0432 4.55%
2020-03-31 0 22 0.044 0.042 0.049 31,300 0.044 0.042 0.049 0.041 0.065 560,000 0.0559 -42.11%
2020-02-28 0 20 0.076 0.064 0.076 1,470 0.076 0.064 0.076 - - 20,000 0.0735 2.70%
2020-01-31 0 20 0.074 0.066 0.105 12,480 0.074 0.066 0.105 0.066 0.075 170,000 0.0734 -2.63%
2019-12-31 0 20 0.076 0.066 0.079 64,080 0.076 0.066 0.079 0.071 0.094 810,000 0.0791 1.33%
2019-11-29 0 21 0.075 0.068 0.086 285,110 0.075 0.068 0.086 0.071 0.103 3,540,000 0.0805 -16.67%
2019-10-31 0 21 0.090 0.080 0.090 535,359 0.090 0.080 0.090 0.068 0.095 6,669,999 0.0803 7.14%
2019-09-30 0 21 0.084 0.083 0.115 62,660 0.084 0.083 0.115 0.080 0.084 770,000 0.0814 12.00%
2019-08-30 0 22 0.075 0.075 0.090 87,770 0.075 0.075 0.090 0.075 0.120 1,030,000 0.0852 -21.05%
2019-07-31 0 22 0.095 0.095 0.110 370,710 0.095 0.095 0.110 0.089 0.149 3,280,000 0.1130 -36.24%
2019-06-28 0 19 0.149 0.130 0.150 50,660 0.149 0.130 0.150 0.125 0.154 380,000 0.1333 -3.87%
2019-05-31 0 21 0.155 0.125 0.155 192,510 0.155 0.125 0.155 0.125 0.155 1,480,000 0.1301 -0.64%
2019-04-30 0 19 0.156 0.140 0.165 181,590 0.156 0.140 0.165 0.135 0.165 1,230,000 0.1476 -5.45%
2019-03-29 0 21 0.165 0.150 0.165 801,630 0.165 0.150 0.165 0.138 0.190 4,980,000 0.1610 9.27%
2019-02-28 0 17 0.151 0.151 0.168 35,000 0.151 0.151 0.168 0.147 0.177 220,000 0.1591 3.42%
2019-01-31 0 22 0.146 0.146 0.249 48,240 0.146 0.146 0.249 0.142 0.165 300,000 0.1608 -11.52%
2018-12-31 0 19 0.165 0.136 0.165 89,770 0.165 0.136 0.165 0.140 0.166 610,000 0.1472 17.86%
2018-11-30 0 22 0.140 0.140 0.163 164,860 0.140 0.140 0.163 0.135 0.175 1,120,000 0.1472 -4.11%
2018-10-31 0 21 0.146 0.146 0.187 178,450 0.146 0.146 0.187 0.145 0.178 1,120,000 0.1593 -21.08%
2018-09-28 0 19 0.185 0.173 0.185 79,120 0.185 0.173 0.185 0.180 0.190 420,000 0.1884 0.00%
2018-08-31 0 23 0.185 0.185 0.199 296,090 0.185 0.185 0.199 0.180 0.200 1,560,000 0.1898 -2.63%
2018-07-31 0 21 0.190 0.190 0.205 1,559,130 0.190 0.190 0.205 0.170 0.230 7,830,000 0.1991 -25.49%
2018-06-29 0 20 0.255 0.255 0.280 1,298,180 0.255 0.255 0.280 0.231 0.305 4,660,000 0.2786 -15.00%
2018-05-31 0 21 0.300 0.295 0.320 3,253,700 0.300 0.295 0.320 0.290 0.340 10,250,000 0.3174 -1.64%
2018-04-30 0 19 0.305 0.305 0.310 2,341,800 0.305 0.305 0.310 0.275 0.340 7,660,000 0.3057 1.67%
2018-03-29 0 21 0.300 0.300 0.305 3,161,550 0.300 0.300 0.305 0.255 0.345 10,129,000 0.3121 15.38%
2018-02-28 0 18 0.260 0.255 0.275 1,405,250 0.260 0.255 0.275 0.240 0.300 5,230,000 0.2687 -13.33%
2018-01-31 0 22 0.300 0.285 0.300 871,250 0.300 0.285 0.300 0.280 0.345 2,880,000 0.3025 0.00%
2017-12-29 0 19 0.300 0.295 0.305 1,268,150 0.300 0.295 0.305 0.265 0.315 4,340,000 0.2922 0.00%
2017-11-30 0 22 0.300 0.295 0.300 4,754,650 0.300 0.295 0.300 0.275 0.350 15,200,000 0.3128 3.45%
2017-10-31 0 20 0.290 0.280 0.290 1,341,770 0.290 0.280 0.290 0.235 0.300 4,950,000 0.2711 17.89%
2017-09-29 0 21 0.246 0.233 0.275 872,030 0.246 0.233 0.275 0.221 0.340 3,400,000 0.2565 2.50%
2017-08-31 0 22 0.240 0.230 0.285 1,210,960 0.240 0.230 0.285 0.220 0.290 4,910,000 0.2466 -14.29%
2017-07-31 0 21 0.280 0.280 0.310 1,665,700 0.280 0.280 0.310 0.270 0.330 5,760,000 0.2892 -13.85%
2017-06-30 0 22 0.325 0.315 0.330 2,651,600 0.325 0.315 0.330 0.300 0.425 7,170,000 0.3698 -17.72%
2017-05-31 0 20 0.395 0.390 0.405 7,113,950 0.395 0.390 0.405 0.320 0.460 17,330,000 0.4105 9.72%
2017-04-28 0 17 0.360 0.350 0.360 2,930,650 0.360 0.350 0.360 0.305 0.390 8,270,000 0.3544 -2.70%
2017-03-31 0 23 0.370 0.365 0.375 3,076,900 0.370 0.365 0.375 0.360 0.415 7,890,000 0.3900 -9.76%
2017-02-28 0 20 0.410 0.405 0.435 8,393,900 0.410 0.405 0.435 0.340 0.480 20,130,000 0.4170 10.81%
2017-01-27 0 19 0.370 0.325 0.370 3,248,400 0.370 0.325 0.370 0.290 0.370 10,180,000 0.3191 25.42%
2016-12-30 0 20 0.295 0.295 0.310 2,147,115 0.295 0.295 0.310 0.295 0.365 6,421,000 0.3344 -19.18%
2016-11-30 0 22 0.365 0.365 0.370 2,918,500 0.365 0.365 0.370 0.350 0.410 7,660,000 0.3810 -10.98%
2016-10-31 0 19 0.410 0.405 0.410 11,568,885 0.410 0.405 0.410 0.405 0.530 25,906,000 0.4466 -18.00%
2016-09-30 0 21 0.500 0.500 0.510 31,974,000 0.500 0.500 0.510 0.410 0.620 61,375,000 0.5210 -12.28%
2016-08-31 0 22 0.570 0.570 0.580 493,217,100 0.570 0.570 0.580 0.500 2.620 496,640,000 0.9931 -17.39%
2016-07-29 0 20 0.690 0.690 0.700 189,673,400 0.690 0.690 0.700 0.610 8.160 100,920,000 1.8794 -90.66%
2016-06-30 0 21 7.390 7.370 7.480 248,635,100 7.390 7.370 7.480 4.610 8.000 36,350,000 6.8400 57.23%
2016-05-31 0 10 4.700 4.660 4.750 144,248,405 4.700 4.660 4.750 2.220 6.100 42,831,000 3.3679

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top