Hang Yick Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01894  2018-10-12    
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 0.026 0.026 0.027 3,475,305 0.026 0.026 0.027 0.025 0.033 125,920,000 0.0276 -16.13%
2025-11-28 0 20 0.031 0.031 0.032 811,920 0.031 0.031 0.032 0.031 0.036 25,145,000 0.0323 0.00%
2025-10-31 0 20 0.031 0.031 0.032 2,861,045 0.031 0.031 0.032 0.029 0.037 87,130,000 0.0328 -3.13%
2025-09-30 0 22 0.032 0.031 0.032 3,457,485 0.032 0.031 0.032 0.030 0.038 108,205,000 0.0320 0.00%
2025-08-29 0 21 0.032 0.031 0.033 1,687,307 0.032 0.031 0.033 0.028 0.040 49,975,100 0.0338 6.67%
2025-07-31 0 22 0.030 0.030 0.031 1,138,250 0.030 0.030 0.031 0.027 0.032 39,510,000 0.0288 3.45%
2025-06-30 0 21 0.029 0.028 0.029 5,083,685 0.029 0.028 0.029 0.026 0.036 161,005,000 0.0316 7.41%
2025-05-30 0 20 0.027 0.026 0.028 2,370,745 0.027 0.026 0.028 0.024 0.030 86,890,000 0.0273 -6.90%
2025-04-30 0 19 0.029 0.027 0.029 393,250 0.029 0.027 0.029 0.026 0.030 14,155,000 0.0278 0.00%
2025-03-31 0 21 0.029 0.028 0.030 4,487,685 0.029 0.028 0.030 0.028 0.042 127,010,000 0.0353 3.57%
2025-02-28 0 20 0.028 0.028 0.029 9,914,455 0.028 0.028 0.029 0.022 0.048 290,435,000 0.0341 -12.50%
2025-01-28 0 19 0.032 0.030 0.032 4,683,395 0.032 0.030 0.032 0.022 0.051 142,250,000 0.0329 39.13%
2024-12-31 0 20 0.023 0.023 0.024 434,375 0.023 0.023 0.024 0.023 0.028 17,265,000 0.0252 -8.00%
2024-11-29 0 21 0.025 0.026 0.027 627,400 0.025 0.026 0.027 0.024 0.031 23,250,000 0.0270 -16.67%
2024-10-31 0 21 0.030 0.028 0.030 7,474,050 0.030 0.028 0.030 0.024 0.057 215,815,000 0.0346 20.00%
2024-09-30 0 19 0.025 0.024 0.025 6,139,295 0.025 0.024 0.025 0.019 0.032 252,850,000 0.0243 19.05%
2024-08-30 0 22 0.021 0.020 0.022 1,384,955 0.021 0.020 0.022 0.020 0.026 60,195,000 0.0230 -12.50%
2024-07-31 0 22 0.024 0.024 0.025 3,291,945 0.024 0.024 0.025 0.021 0.030 135,345,000 0.0243 -14.29%
2024-06-28 0 19 0.028 0.027 0.028 15,033,215 0.028 0.027 0.028 0.024 0.062 452,185,000 0.0332 -55.56%
2024-05-31 0 21 0.063 0.061 0.063 9,779,715 0.063 0.061 0.063 0.059 0.085 141,840,010 0.0689 -5.97%
2024-04-30 0 20 0.067 0.065 0.067 8,129,520 0.067 0.065 0.067 0.060 0.075 121,475,000 0.0669 9.84%
2024-03-28 0 20 0.061 0.061 0.062 4,201,420 0.061 0.061 0.062 0.059 0.068 66,105,000 0.0636 -7.58%
2024-02-29 0 19 0.066 0.066 0.068 11,591,965 0.066 0.066 0.068 0.058 0.078 173,685,000 0.0667 -4.35%
2024-01-31 0 22 0.069 0.068 0.069 276,821,174 0.069 0.068 0.069 0.059 0.460 1,237,715,010 0.2237 -82.53%
2023-12-29 0 19 0.395 0.390 0.395 481,747,400 0.395 0.390 0.395 0.265 0.610 974,365,000 0.4944 -2.47%
2023-11-30 0 22 0.405 0.390 0.420 11,471,425 0.405 0.390 0.420 0.310 0.460 29,230,000 0.3925 5.19%
2023-10-31 0 20 0.385 0.385 0.390 16,322,150 0.385 0.385 0.390 0.260 0.470 44,800,000 0.3643 -4.94%
2023-09-29 0 19 0.405 0.400 0.405 57,311,685 0.405 0.400 0.405 0.169 0.560 142,815,000 0.4013 108.76%
2023-08-31 3 23 0.194 0.194 0.201 17,930,210 0.194 0.194 0.201 0.190 0.305 81,210,480 0.2208 -70.61%
2023-07-31 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.660 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.660 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.660 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.660 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.660 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.660 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.660 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.660 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.660 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.660 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.660 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.660 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.660 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.660 - - - - 0 - 0.00%
2021-04-30 7 19 - - - 203,709,700 0.660 - - 0.470 0.680 360,150,000 0.5656 29.41%
2021-03-31 0 23 0.510 0.500 0.510 109,367,900 0.510 0.500 0.510 0.370 0.640 214,585,000 0.5097 7.37%
2021-02-26 0 18 0.475 0.470 0.475 64,297,740 0.475 0.470 0.475 0.166 0.520 166,785,000 0.3855 179.41%
2021-01-29 0 20 0.170 0.170 0.179 3,104,300 0.170 0.170 0.179 0.156 0.190 17,820,000 0.1742 -9.57%
2020-12-31 0 22 0.188 0.183 0.188 4,227,082 0.188 0.183 0.188 0.183 0.212 21,463,501 0.1969 -6.00%
2020-11-30 0 21 0.200 0.200 0.204 4,032,350 0.200 0.200 0.204 0.190 0.240 19,240,000 0.2096 -13.79%
2020-10-30 0 18 0.232 0.216 0.232 10,989,864 0.232 0.216 0.232 0.215 0.325 43,298,100 0.2538 -12.45%
2020-09-30 0 22 0.265 0.260 0.265 161,784,265 0.265 0.260 0.265 0.241 0.710 339,452,000 0.4766 -56.56%
2020-08-31 2 21 0.610 0.610 0.620 962,894,777 0.610 0.610 0.620 0.510 6.250 466,569,621 2.0638 -74.58%
2020-07-31 0 22 2.400 2.200 2.400 4,651,500 2.400 2.200 2.400 2.050 2.500 2,010,000 2.3142 -0.41%
2020-06-30 0 21 2.410 2.330 2.420 44,185,900 2.410 2.330 2.420 2.000 3.000 16,605,000 2.6610 -13.62%
2020-05-29 0 20 2.790 0.800 2.800 32,351,300 2.790 0.800 2.800 2.280 2.950 11,820,000 2.7370 12.50%
2020-04-29 0 19 2.480 - 2.480 95,472,850 2.480 - 2.480 2.460 2.980 34,715,000 2.7502 -12.98%
2020-03-31 0 22 2.850 2.810 2.910 76,088,850 2.850 2.810 2.910 2.390 3.200 27,500,000 2.7669 -4.68%
2020-02-28 0 20 2.990 - 3.450 14,580,050 2.990 - 3.450 2.670 3.240 5,155,000 2.8283 9.12%
2020-01-31 0 20 2.740 2.700 2.770 63,744,050 2.740 2.700 2.770 2.430 3.310 23,045,000 2.7661 -15.95%
2019-12-31 0 20 3.260 - 3.260 14,760,600 3.260 - 3.260 2.598 3.330 4,596,944 3.2110 21.30%
2019-11-29 0 21 2.690 - 2.700 55,322,350 2.687 - 2.697 2.468 3.297 18,352,259 3.0145 -17.48%
2019-10-31 0 21 3.260 3.110 3.270 155,000,100 3.257 3.107 3.267 3.147 3.457 45,527,816 3.4045 -4.96%
2019-09-30 0 21 3.430 3.390 3.440 161,785,550 3.427 3.387 3.437 3.227 3.487 47,359,539 3.4161 0.15%
2019-08-30 0 22 3.430 3.410 3.480 129,183,300 3.422 3.402 3.472 3.103 4.020 37,289,375 3.4643 -14.89%
2019-07-31 0 22 4.030 3.980 4.040 196,715,400 4.020 3.970 4.030 3.970 4.270 47,769,494 4.1180 -3.12%
2019-06-28 0 19 4.160 4.140 4.160 181,107,050 4.150 4.130 4.150 3.781 4.160 44,782,334 4.0442 1.22%
2019-05-31 0 21 4.110 4.070 4.110 231,914,050 4.100 4.060 4.100 3.741 4.250 57,447,690 4.0370 5.66%
2019-04-30 0 19 3.890 3.800 3.900 120,347,250 3.881 3.791 3.891 2.833 3.891 36,963,594 3.2558 37.94%
2019-03-29 0 21 2.820 2.760 2.830 131,101,000 2.813 2.753 2.823 2.075 2.843 53,929,257 2.4310 22.61%
2019-02-28 0 17 2.300 2.290 2.310 98,468,050 2.294 2.285 2.304 1.806 2.494 43,815,016 2.2474 24.32%
2019-01-31 0 22 1.850 1.800 1.870 85,222,398 1.846 1.796 1.866 1.476 1.885 50,635,763 1.6830 10.12%
2018-12-31 0 19 1.680 1.650 1.680 41,834,020 1.676 1.646 1.676 1.097 1.676 29,384,654 1.4237 30.44%
2018-11-30 0 22 1.300 1.280 1.300 103,928,100 1.285 1.265 1.285 0.781 1.660 85,840,927 1.2107 52.94%
2018-10-31 0 13 0.850 0.850 0.860 200,052,000 0.840 0.840 0.850 0.712 0.939 252,296,845 0.7929

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top