Pentamaster International Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01665  2018-01-19  2025-03-03  2025-03-20
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
2025-03-19 12 13 - - - 16,023,300 0.920 - - 0.920 0.929 17,415,391 0.9201 2.06%
2025-02-28 0 20 0.970 0.970 0.980 183,461,624 0.901 0.901 0.911 0.725 0.920 207,470,023 0.8843 1.04%
2025-01-28 0 19 0.960 0.950 0.960 39,602,127 0.892 0.883 0.892 0.874 0.901 44,950,624 0.8810 1.05%
2024-12-31 12 20 0.950 0.940 0.950 45,370,514 0.883 0.874 0.883 0.595 0.883 59,463,693 0.7630 48.44%
2024-11-29 0 21 0.640 0.630 0.640 66,868,141 0.595 0.585 0.595 0.567 0.632 112,583,254 0.5939 -5.88%
2024-10-31 0 21 0.680 0.670 0.680 7,684,464 0.632 0.623 0.632 0.576 0.660 12,300,204 0.6247 -2.86%
2024-09-30 0 19 0.700 0.680 0.700 17,578,485 0.651 0.632 0.651 0.576 0.669 28,869,799 0.6089 4.48%
2024-08-30 0 22 0.670 0.670 0.680 40,761,692 0.623 0.623 0.632 0.558 0.678 66,369,546 0.6142 4.69%
2024-07-31 0 22 0.640 0.630 0.650 6,142,687 0.595 0.585 0.604 0.576 0.641 10,078,573 0.6095 -7.25%
2024-06-28 0 19 0.690 0.680 0.690 4,119,580 0.641 0.632 0.641 0.632 0.697 6,243,334 0.6598 -2.78%
2024-05-31 0 21 0.730 0.730 0.760 7,916,214 0.660 0.660 0.687 0.632 0.696 12,072,826 0.6557 -2.67%
2024-04-30 0 20 0.750 0.740 0.750 7,579,720 0.678 0.669 0.678 0.660 0.750 10,744,251 0.7055 -7.41%
2024-03-28 0 20 0.810 0.800 0.830 4,590,461 0.732 0.723 0.750 0.696 0.768 6,413,871 0.7157 -3.57%
2024-02-29 0 19 0.840 0.820 0.840 1,961,224 0.759 0.741 0.759 0.723 0.804 2,631,218 0.7454 -3.45%
2024-01-31 0 22 0.870 0.860 0.870 4,739,524 0.786 0.777 0.786 0.768 0.894 5,780,210 0.8200 -12.12%
2023-12-29 0 19 0.990 0.960 0.990 20,253,201 0.894 0.867 0.894 0.840 0.949 22,113,847 0.9159 -3.88%
2023-11-30 0 22 1.030 1.000 1.030 12,357,964 0.931 0.903 0.931 0.750 0.940 14,211,091 0.8696 15.73%
2023-10-31 0 20 0.890 0.860 0.900 1,256,536 0.804 0.777 0.813 0.786 0.903 1,512,750 0.8306 -11.00%
2023-09-29 0 19 1.000 0.960 1.000 30,978,140 0.903 0.867 0.903 0.867 0.985 33,131,922 0.9350 -3.85%
2023-08-31 0 23 1.040 1.000 1.040 6,983,971 0.940 0.903 0.940 0.813 0.949 7,866,497 0.8878 4.00%
2023-07-31 0 20 1.000 0.970 1.000 9,588,886 0.903 0.876 0.903 0.831 0.913 10,817,608 0.8864 2.04%
2023-06-30 0 21 0.980 0.960 0.980 9,236,111 0.885 0.867 0.885 0.876 0.994 9,890,947 0.9338 -9.26%
2023-05-31 0 21 1.100 1.070 1.100 9,433,720 0.976 0.949 0.976 0.878 0.993 9,949,807 0.9481 -0.90%
2023-04-28 0 17 1.110 1.100 1.110 51,177,351 0.985 0.976 0.985 0.736 1.056 53,385,362 0.9586 35.37%
2023-03-31 0 23 0.820 0.820 0.830 110,932,169 0.727 0.727 0.736 0.674 0.931 155,761,725 0.7122 2.50%
2023-02-28 0 20 0.800 0.800 0.810 3,832,718 0.710 0.710 0.719 0.692 0.745 5,383,071 0.7120 0.00%
2023-01-31 0 18 0.800 0.800 0.810 6,282,002 0.710 0.710 0.719 0.656 0.736 9,143,438 0.6871 1.27%
2022-12-30 0 20 0.790 0.760 0.790 6,478,626 0.701 0.674 0.701 0.639 0.745 9,352,039 0.6928 8.22%
2022-11-30 0 22 0.730 0.730 0.760 5,367,763 0.648 0.648 0.674 0.550 0.692 8,775,722 0.6117 1.39%
2022-10-31 0 20 0.720 0.720 0.740 19,092,470 0.639 0.639 0.656 0.630 0.772 26,692,316 0.7153 -10.00%
2022-09-30 0 21 0.800 0.800 0.810 1,372,073 0.710 0.710 0.719 0.692 0.798 1,857,379 0.7387 -10.11%
2022-08-31 0 23 0.890 0.880 0.890 2,262,729 0.789 0.781 0.789 0.719 0.816 2,920,850 0.7747 5.95%
2022-07-29 0 20 0.840 0.840 0.850 5,142,755 0.745 0.745 0.754 0.701 0.816 6,869,750 0.7486 -8.70%
2022-06-30 0 21 0.920 0.920 0.930 3,877,342 0.816 0.816 0.825 0.807 0.843 4,707,209 0.8237 -1.08%
2022-05-31 0 20 0.950 0.950 0.970 4,304,571 0.825 0.825 0.842 0.782 0.851 5,337,078 0.8065 -1.04%
2022-04-29 0 18 0.960 0.950 0.970 8,008,754 0.834 0.825 0.842 0.808 0.955 9,127,359 0.8774 -11.93%
2022-03-31 0 23 1.090 1.080 1.090 22,817,698 0.947 0.938 0.947 0.782 0.955 26,319,040 0.8670 12.37%
2022-02-28 0 17 0.970 0.960 0.990 14,906,557 0.842 0.834 0.860 0.834 0.981 16,975,661 0.8781 -11.82%
2022-01-31 0 21 1.100 1.100 1.120 11,318,910 0.955 0.955 0.973 0.920 1.138 10,783,216 1.0497 -15.38%
2021-12-31 0 22 1.300 1.280 1.300 18,884,043 1.129 1.112 1.129 0.912 1.129 18,507,768 1.0203 20.37%
2021-11-30 0 22 1.080 1.070 1.080 9,766,431 0.938 0.929 0.938 0.920 1.051 9,962,596 0.9803 -3.57%
2021-10-29 0 18 1.120 1.100 1.130 17,153,850 0.973 0.955 0.981 0.894 1.068 17,778,618 0.9649 5.66%
2021-09-30 0 21 1.060 1.050 1.060 7,535,670 0.920 0.912 0.920 0.877 0.929 8,325,872 0.9051 1.92%
2021-08-31 0 22 1.040 1.030 1.040 30,158,276 0.903 0.894 0.903 0.816 0.938 34,360,191 0.8777 -0.95%
2021-07-30 0 21 1.050 1.040 1.050 7,490,088 0.912 0.903 0.912 0.851 0.999 8,068,494 0.9283 -8.70%
2021-06-30 0 21 1.150 1.140 1.150 9,090,358 0.999 0.990 0.999 0.603 1.112 12,506,864 0.7268 60.64%
2021-05-31 0 20 1.630 1.600 1.640 12,247,902 0.622 0.610 0.625 0.576 0.656 19,844,686 0.6172 -2.98%
2021-04-30 0 19 1.680 1.680 1.690 17,883,097 0.641 0.641 0.645 0.618 0.725 27,285,974 0.6554 -5.62%
2021-03-31 0 23 1.780 1.760 1.780 16,084,390 0.679 0.671 0.679 0.652 0.748 22,978,979 0.7000 -6.81%
2021-02-26 0 18 1.910 1.910 1.940 26,467,142 0.728 0.728 0.740 0.713 0.793 34,930,811 0.7577 -5.91%
2021-01-29 0 20 2.030 2.010 2.040 79,267,894 0.774 0.767 0.778 0.641 0.801 105,366,383 0.7523 20.12%
2020-12-31 0 22 1.690 1.690 1.700 25,971,219 0.645 0.645 0.648 0.618 0.686 40,288,092 0.6446 -3.43%
2020-11-30 0 21 1.750 1.730 1.780 52,884,890 0.667 0.660 0.679 0.652 0.740 73,884,668 0.7158 -8.38%
2020-10-30 0 18 1.910 1.900 1.930 36,191,682 0.728 0.725 0.736 0.717 0.778 48,990,892 0.7387 1.06%
2020-09-30 0 22 1.890 1.890 1.900 47,705,740 0.721 0.721 0.725 0.656 0.797 64,724,469 0.7371 -1.05%
2020-08-31 0 21 1.910 1.910 1.950 120,488,692 0.728 0.728 0.744 0.725 0.824 155,216,978 0.7763 -4.50%
2020-07-31 0 22 2.000 2.000 2.020 168,949,776 0.763 0.763 0.770 0.610 0.831 227,611,975 0.7423 21.21%
2020-06-30 0 21 1.650 1.640 1.660 71,254,016 0.629 0.625 0.633 0.568 0.681 112,661,976 0.6325 2.73%
2020-05-29 0 20 1.620 1.610 1.620 55,879,802 0.613 0.609 0.613 0.473 0.613 102,588,836 0.5447 23.66%
2020-04-29 0 19 1.310 1.310 1.340 71,451,792 0.495 0.495 0.507 0.435 0.609 138,028,379 0.5177 0.00%
2020-03-31 0 22 1.310 1.300 1.310 146,670,775 0.495 0.492 0.495 0.287 0.673 321,048,240 0.4568 -23.84%
2020-02-28 0 20 1.720 1.710 1.720 105,737,179 0.650 0.647 0.650 0.647 0.783 145,947,705 0.7245 -5.49%
2020-01-31 0 20 1.820 1.820 1.840 85,281,544 0.688 0.688 0.696 0.681 0.805 116,061,113 0.7348 -3.19%
2019-12-31 0 20 1.880 1.880 1.900 67,078,315 0.711 0.711 0.718 0.700 0.805 90,306,560 0.7428 -1.05%
2019-11-29 0 21 1.900 1.890 1.900 164,578,616 0.718 0.715 0.718 0.703 0.919 201,438,102 0.8170 -12.44%
2019-10-31 0 21 2.170 2.150 2.170 235,938,774 0.820 0.813 0.820 0.669 0.881 300,131,937 0.7861 21.23%
2019-09-30 0 21 1.790 1.790 1.800 106,648,146 0.677 0.677 0.681 0.507 0.700 176,482,956 0.6043 26.95%
2019-08-30 0 22 1.410 1.400 1.410 141,580,719 0.533 0.529 0.533 0.446 0.563 272,450,126 0.5197 0.00%
2019-07-31 0 22 1.410 1.400 1.420 140,615,820 0.533 0.529 0.537 0.318 0.541 324,522,633 0.4333 65.88%
2019-06-28 0 19 0.850 0.840 0.850 18,152,120 0.321 0.318 0.321 0.314 0.346 54,863,156 0.3309 0.48%
2019-05-31 0 21 0.860 0.860 0.870 18,277,140 0.320 0.320 0.324 0.305 0.387 51,749,671 0.3532 -16.50%
2019-04-30 0 19 1.030 1.030 1.040 50,585,146 0.383 0.383 0.387 0.346 0.387 139,385,528 0.3629 11.96%
2019-03-29 0 21 0.920 0.920 0.930 23,805,240 0.342 0.342 0.346 0.342 0.387 64,665,580 0.3681 -9.80%
2019-02-28 0 17 1.020 1.010 1.020 21,765,700 0.379 0.376 0.379 0.331 0.402 57,729,059 0.3770 9.68%
2019-01-31 0 22 0.930 0.930 0.960 15,149,080 0.346 0.346 0.357 0.298 0.376 45,377,750 0.3338 4.49%
2018-12-31 0 19 0.890 0.890 0.940 7,142,280 0.331 0.331 0.350 0.324 0.368 20,938,614 0.3411 -7.29%
2018-11-30 0 22 0.960 0.950 0.970 17,263,640 0.357 0.353 0.361 0.350 0.405 46,168,191 0.3739 2.13%
2018-10-31 0 21 0.940 0.930 0.950 48,422,179 0.350 0.346 0.353 0.342 0.446 127,486,332 0.3798 -16.81%
2018-09-28 0 19 1.130 1.120 1.130 34,526,290 0.420 0.417 0.420 0.413 0.454 79,000,123 0.4370 -1.74%
2018-08-31 0 23 1.150 1.150 1.160 80,006,989 0.428 0.428 0.431 0.338 0.443 208,839,893 0.3831 13.86%
2018-07-31 0 21 1.010 1.000 1.010 22,690,740 0.376 0.372 0.376 0.320 0.394 63,404,638 0.3579 2.02%
2018-06-29 0 20 0.990 0.990 1.000 46,890,710 0.368 0.368 0.372 0.357 0.469 113,662,150 0.4125 -20.16%
2018-05-31 0 21 1.240 1.230 1.240 69,223,220 0.461 0.457 0.461 0.409 0.480 152,958,347 0.4526 8.77%
2018-04-30 0 19 1.140 1.130 1.140 80,350,637 0.424 0.420 0.424 0.402 0.476 187,992,188 0.4274 -10.94%
2018-03-29 0 21 1.280 1.270 1.280 179,609,375 0.476 0.472 0.476 0.387 0.517 395,985,645 0.4536 9.40%
2018-02-28 0 18 1.170 1.170 1.190 233,271,010 0.435 0.435 0.443 0.368 0.495 539,290,600 0.4326 11.43%
2018-01-31 0 9 1.050 1.050 1.070 566,138,760 0.391 0.391 0.398 0.342 0.521 1,330,132,956 0.4256

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top