Prices and Webb-site Total Returns:

Zhuhai Harbour (Singapore) Company Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01990	2018-02-12	2020-09-30	2020-11-20	Docs

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
2020-11-19	14	14	-	-	-	0	2.570	-	-	-	-	0	-	0.00%
2020-10-30	18	18	-	-	-	0	2.570	-	-	-	-	0	-	0.00%
2020-09-30	0	22	2.570	2.560	2.600	17,727,925	2.570	2.560	2.600	2.440	2.590	6,958,300	2.5477	1.58%
2020-08-31	0	21	2.530	2.530	2.550	54,285,679	2.530	2.530	2.550	2.450	2.560	21,862,775	2.4830	2.43%
2020-07-31	4	22	2.470	2.460	2.470	155,968,423	2.470	2.460	2.470	1.590	2.540	71,138,950	2.1924	54.37%
2020-06-30	0	21	1.600	1.600	1.610	43,245,881	1.600	1.600	1.610	1.060	1.820	30,631,605	1.4118	49.53%
2020-05-29	0	20	1.070	1.060	1.070	9,334,745	1.070	1.060	1.070	0.880	1.220	8,893,300	1.0496	16.30%
2020-04-29	0	19	0.920	0.920	0.970	1,492,666	0.920	0.920	0.970	0.644	0.960	1,928,907	0.7738	40.82%
2020-03-31	0	22	0.700	0.700	0.780	1,160,532	0.653	0.653	0.728	0.569	0.877	1,579,554	0.7347	-20.45%
2020-02-28	0	20	0.880	0.880	0.900	1,627,975	0.821	0.821	0.840	0.765	0.924	1,940,036	0.8391	-9.28%
2020-01-31	0	20	0.970	0.930	0.970	2,868,871	0.905	0.868	0.905	0.793	0.980	3,061,982	0.9369	-2.02%
2019-12-31	0	20	0.990	0.990	1.000	1,514,485	0.924	0.924	0.933	0.896	0.989	1,616,368	0.9370	-5.71%
2019-11-29	0	21	1.050	1.020	1.050	2,669,531	0.980	0.952	0.980	0.933	1.036	2,721,857	0.9808	-0.94%
2019-10-31	0	21	1.060	1.030	1.080	3,535,774	0.989	0.961	1.008	0.933	1.045	3,500,057	1.0102	-4.50%
2019-09-30	0	21	1.110	1.070	1.120	4,721,419	1.036	0.999	1.045	0.859	1.055	4,885,473	0.9664	14.43%
2019-08-30	0	22	0.970	0.920	0.990	1,708,502	0.905	0.859	0.924	0.803	0.933	1,981,661	0.8622	-2.02%
2019-07-31	0	22	0.990	0.980	0.990	2,275,411	0.924	0.915	0.924	0.915	1.045	2,385,750	0.9538	-1.00%
2019-06-28	0	19	1.000	0.980	1.000	1,808,361	0.933	0.915	0.933	0.887	0.971	1,955,116	0.9249	-5.66%
2019-05-31	0	21	1.060	1.030	1.090	7,353,742	0.989	0.961	1.017	0.912	1.064	7,588,230	0.9691	-7.05%
2019-04-30	0	19	1.190	1.160	1.190	34,465,151	1.064	1.038	1.064	0.787	1.878	28,448,818	1.2115	29.35%
2019-03-29	0	21	0.920	0.890	0.920	1,607,194	0.823	0.796	0.823	0.778	0.886	1,913,142	0.8401	1.10%
2019-02-28	0	17	0.910	0.870	0.910	1,178,449	0.814	0.778	0.814	0.760	0.841	1,491,093	0.7903	-4.21%
2019-01-31	0	22	0.950	0.880	0.960	584,710	0.850	0.787	0.859	0.787	0.886	706,472	0.8276	-5.00%
2018-12-31	0	19	1.000	1.000	1.070	594,373	0.894	0.894	0.957	0.733	0.894	711,950	0.8349	7.53%
2018-11-30	0	22	0.930	0.920	0.980	429,418	0.832	0.823	0.877	0.805	0.939	483,540	0.8881	-4.12%
2018-10-31	0	21	0.970	0.970	1.000	2,668,789	0.868	0.868	0.894	0.850	1.038	2,681,609	0.9952	-15.65%
2018-09-28	0	19	1.150	1.150	1.160	2,965,490	1.029	1.029	1.038	0.886	1.064	2,998,565	0.9890	12.75%
2018-08-31	0	23	1.020	1.020	1.030	4,730,728	0.912	0.912	0.921	0.859	0.948	5,255,665	0.9001	6.25%
2018-07-31	0	21	0.960	0.960	1.020	4,505,830	0.859	0.859	0.912	0.787	0.930	5,398,770	0.8346	0.00%
2018-06-29	0	20	0.960	0.900	0.990	9,784,481	0.859	0.805	0.886	0.850	1.207	9,241,034	1.0588	-9.64%
2018-05-31	0	21	1.110	1.110	1.180	7,376,417	0.950	0.950	1.010	0.916	1.113	7,204,497	1.0239	-10.48%
2018-04-30	0	19	1.240	1.200	1.240	12,218,070	1.062	1.027	1.062	0.959	1.164	11,651,935	1.0486	-3.12%
2018-03-29	0	21	1.280	1.220	1.280	64,879,715	1.096	1.044	1.096	0.925	1.558	59,651,916	1.0876	3.23%
2018-02-28	0	11	1.240	1.210	1.250	28,031,394	1.062	1.036	1.070	0.856	1.455	26,237,243	1.0684

Recommend Webb-site to a friend