Yues International Holdings Group Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08457  2017-10-18  2019-12-18  2019-12-19
HK Main 01529  2019-12-19    
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
2025-12-31 0 21 0.620 0.570 0.620 2,678,100 0.620 0.570 0.620 0.445 0.640 4,859,000 0.5512 21.57%
2025-11-28 0 20 0.510 0.500 0.510 2,100,495 0.510 0.500 0.510 0.435 0.520 4,309,000 0.4875 6.25%
2025-10-31 0 20 0.480 0.465 0.480 848,800 0.480 0.465 0.480 0.415 0.510 1,812,000 0.4684 -3.03%
2025-09-30 0 22 0.495 0.480 0.500 1,701,885 0.495 0.480 0.500 0.460 0.530 3,490,000 0.4876 -10.00%
2025-08-29 0 21 0.550 0.530 0.550 12,770,470 0.550 0.530 0.550 0.295 0.570 28,492,000 0.4482 71.88%
2025-07-31 0 22 0.320 0.315 0.320 7,071,510 0.320 0.315 0.320 0.265 0.385 21,232,000 0.3331 10.34%
2025-06-30 0 21 0.290 0.285 0.290 6,140,004 0.290 0.285 0.290 0.226 0.450 18,502,000 0.3319 -28.40%
2025-05-30 0 20 0.405 0.395 0.405 3,728,136 0.405 0.395 0.405 0.224 0.405 12,221,000 0.3051 0.00%
2025-04-30 0 19 0.405 0.390 0.405 7,540,532 0.405 0.390 0.405 0.145 0.650 18,545,000 0.4066 116.58%
2025-03-31 0 21 0.187 0.160 0.187 292,036 0.187 0.160 0.187 0.120 0.195 2,224,669 0.1313 37.10%
2025-02-28 0 20 0.162 0.152 0.170 718,468 0.136 0.128 0.143 0.116 0.202 4,945,513 0.1453 -35.20%
2025-01-28 0 19 0.250 0.230 - 156,817 0.210 0.194 - 0.177 0.253 698,358 0.2246 6.38%
2024-12-31 0 20 0.235 0.202 - 61,011 0.198 0.170 - 0.194 0.210 306,422 0.1991 -1.67%
2024-11-29 0 21 0.239 0.230 0.239 1,846,565 0.201 0.194 0.201 0.182 0.472 6,273,343 0.2944 -54.04%
2024-10-31 0 21 0.052 0.050 0.052 2,677,540 0.438 0.421 0.438 0.379 1.255 3,969,238 0.6746 -63.38%
2024-09-30 0 19 0.142 0.121 0.145 1,837,220 1.196 1.019 1.221 1.103 1.684 1,440,660 1.2753 -11.80%
2024-08-30 0 22 0.161 0.161 0.180 1,527,120 1.356 1.356 1.516 1.347 2.012 962,023 1.5874 -30.30%
2024-07-31 0 22 0.231 0.230 0.239 7,676,410 1.945 1.937 2.012 1.280 2.484 3,902,727 1.9669 48.08%
2024-06-28 0 19 0.156 0.154 0.162 2,803,590 1.313 1.297 1.364 1.128 1.684 2,042,815 1.3724 6.85%
2024-05-31 0 21 0.146 0.138 0.147 2,288,640 1.229 1.162 1.238 0.960 1.389 1,882,478 1.2158 26.96%
2024-04-30 0 20 0.115 0.115 0.123 1,101,240 0.968 0.968 1.036 0.926 1.347 1,030,909 1.0682 -4.17%
2024-03-28 0 20 0.120 0.120 - 477,400 1.010 1.010 - 0.968 1.356 387,185 1.2330 -27.27%
2024-02-29 0 19 0.165 0.160 0.166 829,820 1.389 1.347 1.398 1.204 1.431 605,718 1.3700 -1.20%
2024-01-31 0 22 0.167 0.161 0.167 5,300,550 1.406 1.356 1.406 1.229 1.457 3,937,170 1.3463 5.03%
2023-12-29 0 19 0.159 0.156 0.165 2,304,660 1.339 1.313 1.389 1.179 1.431 1,820,718 1.2658 2.58%
2023-11-30 0 22 0.155 0.154 0.155 5,494,320 1.305 1.297 1.305 0.850 1.650 4,148,578 1.3244 29.17%
2023-10-31 0 20 0.120 0.120 0.122 6,426,440 1.010 1.010 1.027 0.994 1.372 5,408,710 1.1882 -20.00%
2023-09-29 0 19 0.150 0.150 0.154 21,742,262 1.263 1.263 1.297 0.463 1.676 26,442,581 0.8222 -13.29%
2023-08-31 0 23 0.173 0.165 0.174 7,945,180 1.457 1.389 1.465 1.372 2.400 4,399,179 1.8061 -32.16%
2023-07-31 0 20 0.255 0.250 0.260 3,968,940 2.147 2.105 2.189 1.852 2.526 1,838,534 2.1588 10.87%
2023-06-30 0 21 0.230 0.229 0.237 7,554,280 1.937 1.928 1.995 1.566 2.273 3,881,349 1.9463 15.00%
2023-05-31 0 21 0.200 0.195 0.200 698,360 1.684 1.642 1.684 1.516 1.920 406,188 1.7193 1.01%
2023-04-28 0 17 0.198 0.187 0.198 1,298,160 1.667 1.574 1.667 1.381 1.760 829,003 1.5659 -5.71%
2023-03-31 0 23 0.210 0.200 0.210 3,044,220 1.768 1.684 1.768 1.524 2.147 1,675,821 1.8166 -8.70%
2023-02-28 0 20 0.230 0.218 0.230 2,304,780 1.937 1.836 1.937 1.676 2.147 1,187,683 1.9406 -6.88%
2023-01-31 0 18 0.247 0.241 0.248 6,564,590 2.080 2.029 2.088 1.802 2.736 2,836,188 2.3146 -22.81%
2022-12-30 0 20 0.320 0.310 0.320 11,516,250 2.694 2.610 2.694 2.526 3.368 4,122,449 2.7935 -1.54%
2022-11-30 0 22 0.325 0.310 0.325 8,854,750 2.736 2.610 2.736 2.105 2.863 3,660,440 2.4190 27.45%
2022-10-31 0 20 0.255 0.255 0.260 7,452,290 2.147 2.147 2.189 2.038 2.442 3,456,158 2.1562 4.94%
2022-09-30 0 21 0.243 0.243 0.245 16,083,680 2.046 2.046 2.063 1.937 2.189 7,791,202 2.0643 -6.54%
2022-08-31 0 23 0.260 0.250 0.260 26,413,180 2.189 2.105 2.189 1.827 2.358 12,857,859 2.0542 4.00%
2022-07-29 0 20 0.250 0.249 0.250 44,652,520 2.105 2.097 2.105 1.718 2.189 22,067,155 2.0235 17.92%
2022-06-30 0 21 0.212 0.210 0.215 28,839,430 1.785 1.768 1.810 1.305 2.071 18,166,804 1.5875 23.26%
2022-05-31 0 20 0.172 0.172 0.176 114,074,430 1.448 1.448 1.482 0.901 1.836 90,039,457 1.2669 39.84%
2022-04-29 0 18 0.123 0.122 0.123 139,310,100 1.036 1.027 1.036 0.522 3.578 114,057,977 1.2214 -66.30%
2022-03-31 0 23 0.365 0.355 0.365 79,954,100 3.073 2.989 3.073 2.526 3.789 24,146,789 3.3112 8.96%
2022-02-28 0 17 0.335 0.330 0.340 16,811,400 2.821 2.779 2.863 2.736 3.157 5,905,161 2.8469 -1.47%
2022-01-31 0 21 0.340 0.335 0.340 124,696,350 2.863 2.821 2.863 2.652 3.326 48,907,610 2.5496 7.94%
2021-12-31 0 22 0.315 0.315 0.320 72,727,310 2.652 2.652 2.694 2.029 3.200 28,025,762 2.5950 29.10%
2021-11-30 0 22 0.244 0.242 0.255 6,768,100 2.054 2.038 2.147 1.836 2.610 3,115,293 2.1725 -15.86%
2021-10-29 0 18 0.290 0.270 0.290 7,779,800 2.442 2.273 2.442 2.231 4.210 3,177,053 2.4487 3.57%
2021-09-30 0 21 0.280 0.265 0.280 2,903,850 2.358 2.231 2.358 2.105 2.442 1,280,323 2.2681 3.70%
2021-08-31 0 22 0.270 0.260 0.275 15,709,770 2.273 2.189 2.315 1.987 2.694 6,940,821 2.2634 8.43%
2021-07-30 0 21 0.249 0.247 0.265 1,357,660 2.097 2.080 2.231 1.524 2.273 665,103 2.0413 18.57%
2021-06-30 0 21 0.210 0.190 0.225 111,560 1.768 1.600 1.894 1.625 1.894 62,947 1.7723 -2.33%
2021-05-31 0 20 0.215 - 0.225 1,240,870 1.810 - 1.894 1.558 2.105 663,915 1.8690 2.38%
2021-04-30 0 19 0.210 0.181 0.210 784,540 1.768 1.524 1.768 1.095 1.768 505,953 1.5506 55.56%
2021-03-31 0 23 0.135 0.130 0.149 305,830 1.137 1.095 1.255 0.867 1.255 279,106 1.0958 13.45%
2021-02-26 0 18 0.119 0.119 0.139 477,210 1.002 1.002 1.170 0.867 1.305 435,880 1.0948 -5.56%
2021-01-29 0 20 0.126 0.126 0.135 366,700 1.061 1.061 1.137 0.800 1.170 372,933 0.9833 5.00%
2020-12-31 0 22 0.120 0.103 0.125 114,400 1.010 0.867 1.052 0.951 1.052 116,393 0.9829 -1.64%
2020-11-30 0 21 0.122 0.121 0.132 148,100 1.027 1.019 1.111 1.019 1.137 138,959 1.0658 -7.58%
2020-10-30 0 18 0.132 0.132 0.145 158,120 1.111 1.111 1.221 1.027 1.263 140,147 1.1282 -12.00%
2020-09-30 0 22 0.150 0.135 0.150 2,340,640 1.263 1.137 1.263 1.145 2.442 1,380,088 1.6960 7.14%
2020-08-31 0 21 0.140 0.110 0.147 116,820 1.179 0.926 1.238 0.935 1.263 99,765 1.1709 -6.67%
2020-07-31 0 22 0.150 0.150 0.155 237,850 1.263 1.263 1.305 1.170 1.499 180,528 1.3175 -17.13%
2020-06-30 0 21 0.181 0.181 0.195 1,150,500 1.524 1.524 1.642 1.389 1.684 744,677 1.5450 -4.74%
2020-05-29 0 20 0.190 0.170 0.200 1,438,990 1.600 1.431 1.684 1.280 1.903 970,337 1.4830 -18.10%
2020-04-29 0 19 0.232 0.220 0.245 1,597,950 1.953 1.852 2.063 1.583 2.105 810,000 1.9728 0.87%
2020-03-31 0 22 0.230 0.200 0.230 562,450 1.937 1.684 1.937 1.684 2.147 282,669 1.9898 -9.80%
2020-02-28 0 20 0.255 0.255 0.300 1,960,910 2.147 2.147 2.526 1.785 2.526 907,390 2.1610 8.51%
2020-01-31 0 20 0.235 0.233 0.236 512,310 1.979 1.962 1.987 1.953 2.358 239,912 2.1354 -16.07%
2019-12-31 0 20 0.280 0.275 0.280 4,011,550 2.358 2.315 2.358 2.105 2.947 1,541,613 2.6022 3.70%
2019-11-29 0 21 0.270 0.280 0.290 5,213,350 2.273 2.358 2.442 2.147 2.905 2,090,323 2.4940 3.85%
2019-10-31 0 21 0.260 0.255 0.260 5,332,510 2.189 2.147 2.189 1.995 2.189 2,542,830 2.0971 4.00%
2019-09-30 0 21 0.250 0.245 0.250 3,439,190 2.105 2.063 2.105 2.071 2.189 1,620,000 2.1230 0.00%
2019-08-30 0 22 0.250 0.246 0.250 7,920,260 2.105 2.071 2.105 2.046 2.273 3,760,205 2.1063 1.21%
2019-07-31 0 22 0.247 0.244 0.247 5,510,740 2.080 2.054 2.080 2.029 2.147 2,637,845 2.0891 -1.20%
2019-06-28 0 19 0.250 0.244 0.250 6,120,740 2.105 2.054 2.105 2.012 2.358 2,905,073 2.1069 4.17%
2019-05-31 0 21 0.240 0.239 0.242 13,811,570 2.021 2.012 2.038 2.012 2.358 6,548,292 2.1092 -11.11%
2019-04-30 0 19 0.270 0.265 0.275 13,595,870 2.273 2.231 2.315 1.692 2.442 6,672,405 2.0376 28.57%
2019-03-29 0 21 0.210 0.205 0.210 3,246,920 1.768 1.726 1.768 1.650 1.894 1,867,038 1.7391 3.45%
2019-02-28 0 17 0.203 0.198 0.205 1,564,230 1.709 1.667 1.726 1.625 1.894 919,267 1.7016 1.50%
2019-01-31 0 22 0.200 0.200 0.203 1,280,280 1.684 1.684 1.709 1.558 1.726 777,933 1.6457 2.04%
2018-12-31 0 19 0.196 0.196 0.197 1,321,840 1.650 1.650 1.659 1.524 1.852 781,496 1.6914 -6.22%
2018-11-30 0 22 0.209 0.203 0.211 3,098,290 1.760 1.709 1.777 1.516 1.962 1,775,587 1.7449 5.03%
2018-10-31 0 21 0.199 0.196 0.200 2,994,470 1.676 1.650 1.684 1.516 1.920 1,788,651 1.6741 -11.95%
2018-09-28 0 19 0.226 0.221 0.228 7,058,700 1.903 1.861 1.920 1.701 2.147 3,685,381 1.9153 12.44%
2018-08-31 0 23 0.201 0.198 0.201 6,837,110 1.692 1.667 1.692 1.322 1.836 4,234,091 1.6148 13.56%
2018-07-31 0 21 0.177 0.171 0.180 2,261,909 1.490 1.440 1.516 1.415 1.633 1,497,669 1.5103 -4.84%
2018-06-29 0 20 0.186 0.186 0.187 4,685,170 1.566 1.566 1.574 1.457 1.802 2,858,754 1.6389 -9.27%
2018-05-31 0 21 0.205 0.205 0.213 13,645,305 1.726 1.726 1.793 1.583 1.995 7,625,521 1.7894 -9.69%
2018-04-30 0 19 0.227 0.227 0.230 8,461,870 1.911 1.911 1.937 1.819 2.105 4,262,595 1.9851 -5.02%
2018-03-29 0 21 0.239 0.235 0.240 22,769,730 2.012 1.979 2.021 1.768 2.694 10,634,516 2.1411 -18.98%
2018-02-28 0 18 0.295 0.285 0.295 296,778,750 2.484 2.400 2.484 2.147 5.978 70,622,023 4.2024 -42.16%
2018-01-31 0 22 0.510 0.500 0.520 229,588,563 4.294 4.210 4.378 1.532 5.220 66,948,519 3.4293 155.00%
2017-12-29 0 19 0.200 0.199 0.200 5,872,750 1.684 1.676 1.684 1.516 2.021 3,226,935 1.8199 -14.16%
2017-11-30 0 22 0.233 0.230 0.234 59,190,590 1.962 1.937 1.970 1.726 2.484 27,526,935 2.1503 -16.79%
2017-10-31 0 10 0.280 0.275 0.280 301,470,860 2.358 2.315 2.358 2.315 3.578 98,859,194 3.0495

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top