Wenye Group Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01802 | 2020-01-14 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 0 | 4 | 0.054 | 0.052 | 0.054 | 1,674,054 | 0.054 | 0.052 | 0.054 | 0.050 | 0.082 | 27,192,000 | 0.0616 | -3.57% |
| 2025-08-29 | 0 | 21 | 0.056 | 0.053 | 0.056 | 1,837,250 | 0.056 | 0.053 | 0.056 | 0.044 | 0.064 | 33,988,000 | 0.0541 | 7.69% |
| 2025-07-31 | 0 | 22 | 0.052 | 0.049 | 0.054 | 5,521,024 | 0.052 | 0.049 | 0.054 | 0.028 | 0.061 | 127,286,000 | 0.0434 | -13.33% |
| 2025-06-30 | 0 | 21 | 0.060 | 0.056 | 0.063 | 2,839,248 | 0.060 | 0.056 | 0.063 | 0.053 | 0.070 | 45,312,000 | 0.0627 | -3.23% |
| 2025-05-30 | 0 | 20 | 0.062 | 0.061 | 0.063 | 1,677,296 | 0.062 | 0.061 | 0.063 | 0.042 | 0.070 | 28,518,000 | 0.0588 | -4.62% |
| 2025-04-30 | 0 | 19 | 0.065 | 0.061 | 0.065 | 1,996,830 | 0.065 | 0.061 | 0.065 | 0.047 | 0.074 | 33,900,000 | 0.0589 | 18.18% |
| 2025-03-31 | 0 | 21 | 0.055 | 0.052 | 0.055 | 4,580,452 | 0.055 | 0.052 | 0.055 | 0.040 | 0.086 | 75,120,000 | 0.0610 | 22.22% |
| 2025-02-28 | 0 | 20 | 0.045 | 0.044 | 0.045 | 452,074 | 0.045 | 0.044 | 0.045 | 0.039 | 0.049 | 10,584,000 | 0.0427 | 4.65% |
| 2025-01-28 | 0 | 19 | 0.043 | 0.039 | 0.043 | 825,384 | 0.043 | 0.039 | 0.043 | 0.038 | 0.064 | 17,130,000 | 0.0482 | -28.33% |
| 2024-12-31 | 0 | 20 | 0.060 | 0.060 | 0.063 | 2,936,430 | 0.060 | 0.060 | 0.063 | 0.055 | 0.078 | 43,048,000 | 0.0682 | -17.81% |
| 2024-11-29 | 0 | 21 | 0.073 | 0.073 | 0.074 | 4,415,198 | 0.073 | 0.073 | 0.074 | 0.055 | 0.079 | 67,480,000 | 0.0654 | 17.74% |
| 2024-10-31 | 0 | 21 | 0.062 | 0.060 | 0.062 | 2,810,716 | 0.062 | 0.060 | 0.062 | 0.052 | 0.081 | 44,214,000 | 0.0636 | 19.23% |
| 2024-09-30 | 0 | 19 | 0.052 | 0.051 | 0.052 | 821,194 | 0.052 | 0.051 | 0.052 | 0.033 | 0.058 | 18,782,000 | 0.0437 | 20.93% |
| 2024-08-30 | 0 | 22 | 0.043 | 0.038 | 0.043 | 547,808 | 0.043 | 0.038 | 0.043 | 0.036 | 0.050 | 12,614,000 | 0.0434 | 19.44% |
| 2024-07-31 | 0 | 22 | 0.036 | 0.036 | 0.041 | 309,284 | 0.036 | 0.036 | 0.041 | 0.036 | 0.057 | 6,720,000 | 0.0460 | -29.41% |
| 2024-06-28 | 1 | 19 | 0.051 | 0.050 | 0.051 | 1,360,760 | 0.051 | 0.050 | 0.051 | 0.039 | 0.066 | 26,464,000 | 0.0514 | -26.09% |
| 2024-05-31 | 0 | 21 | 0.069 | 0.063 | 0.069 | 9,448,252 | 0.069 | 0.063 | 0.069 | 0.052 | 0.095 | 129,646,000 | 0.0729 | 15.00% |
| 2024-04-30 | 2 | 20 | 0.060 | 0.057 | 0.060 | 8,825,914 | 0.060 | 0.057 | 0.060 | 0.045 | 0.082 | 146,094,000 | 0.0604 | 50.00% |
| 2024-03-28 | 0 | 20 | 0.040 | 0.040 | 0.044 | 6,440,430 | 0.040 | 0.040 | 0.044 | 0.037 | 0.082 | 108,676,000 | 0.0593 | -50.00% |
| 2024-02-29 | 0 | 19 | 0.080 | 0.077 | 0.080 | 6,316,898 | 0.080 | 0.077 | 0.080 | 0.046 | 0.081 | 91,088,000 | 0.0693 | 37.93% |
| 2024-01-31 | 1 | 22 | 0.058 | 0.057 | 0.058 | 65,740,104 | 0.058 | 0.057 | 0.058 | 0.055 | 0.190 | 636,032,000 | 0.1034 | -91.94% |
| 2023-12-29 | 19 | 19 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-30 | 22 | 22 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 20 | 20 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 19 | 19 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 23 | 23 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 20 | 20 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 21 | 21 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 21 | 21 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 17 | 17 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 23 | 23 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 20 | 20 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 18 | 18 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-30 | 20 | 20 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 22 | 22 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-31 | 20 | 20 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 21 | 21 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-08-31 | 23 | 23 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 20 | 20 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-30 | 21 | 21 | - | - | - | 0 | 0.720 | - | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 13 | 20 | - | - | - | 31,906,580 | 0.720 | - | - | 0.700 | 0.970 | 36,782,000 | 0.8675 | -21.74% |
| 2022-04-29 | 0 | 18 | 0.920 | 0.900 | 0.920 | 87,544,180 | 0.920 | 0.900 | 0.920 | 0.830 | 0.980 | 97,068,000 | 0.9019 | -2.13% |
| 2022-03-31 | 0 | 23 | 0.940 | 0.920 | 0.940 | 141,174,380 | 0.940 | 0.920 | 0.940 | 0.880 | 1.200 | 144,268,000 | 0.9786 | -8.74% |
| 2022-02-28 | 0 | 17 | 1.030 | 1.000 | 1.030 | 93,032,480 | 1.030 | 1.000 | 1.030 | 0.970 | 1.250 | 87,892,000 | 1.0585 | 5.10% |
| 2022-01-31 | 0 | 21 | 0.980 | 0.950 | 0.980 | 69,961,580 | 0.980 | 0.950 | 0.980 | 0.900 | 1.090 | 73,438,000 | 0.9527 | -3.92% |
| 2021-12-31 | 0 | 22 | 1.020 | 1.000 | 1.020 | 112,810,880 | 1.020 | 1.000 | 1.020 | 0.900 | 1.120 | 115,136,000 | 0.9798 | -3.77% |
| 2021-11-30 | 0 | 22 | 1.060 | 1.060 | 1.070 | 90,364,520 | 1.060 | 1.060 | 1.070 | 0.820 | 1.320 | 86,954,000 | 1.0392 | 13.98% |
| 2021-10-29 | 0 | 18 | 0.930 | 0.900 | 0.930 | 45,587,040 | 0.930 | 0.900 | 0.930 | 0.850 | 1.050 | 49,532,000 | 0.9204 | 3.33% |
| 2021-09-30 | 0 | 21 | 0.900 | 0.870 | 0.900 | 45,807,940 | 0.900 | 0.870 | 0.900 | 0.870 | 1.060 | 48,808,000 | 0.9385 | -10.89% |
| 2021-08-31 | 0 | 22 | 1.010 | 0.970 | 1.010 | 10,948,640 | 1.010 | 0.970 | 1.010 | 0.930 | 1.050 | 10,904,000 | 1.0041 | -0.98% |
| 2021-07-30 | 0 | 21 | 1.020 | 1.010 | 1.080 | 8,095,400 | 1.020 | 1.010 | 1.080 | 0.970 | 1.080 | 7,852,000 | 1.0310 | 0.00% |
| 2021-06-30 | 0 | 21 | 1.020 | 0.990 | 1.020 | 8,956,200 | 1.020 | 0.990 | 1.020 | 0.810 | 1.150 | 8,328,000 | 1.0754 | -10.53% |
| 2021-05-31 | 0 | 20 | 1.140 | 1.120 | 1.140 | 17,805,920 | 1.140 | 1.120 | 1.140 | 1.110 | 1.240 | 15,230,000 | 1.1691 | -5.00% |
| 2021-04-30 | 0 | 19 | 1.200 | 1.190 | 1.210 | 21,559,870 | 1.200 | 1.190 | 1.210 | 1.160 | 1.460 | 17,891,000 | 1.2051 | -1.64% |
| 2021-03-31 | 0 | 23 | 1.220 | 1.190 | 1.220 | 24,862,980 | 1.220 | 1.190 | 1.220 | 1.060 | 1.590 | 20,691,000 | 1.2016 | -22.29% |
| 2021-02-26 | 0 | 18 | 1.570 | 1.560 | 1.580 | 47,229,320 | 1.570 | 1.560 | 1.580 | 1.520 | 2.040 | 28,340,000 | 1.6665 | -8.19% |
| 2021-01-29 | 0 | 20 | 1.710 | 1.610 | 1.710 | 32,090,228 | 1.710 | 1.610 | 1.710 | 1.510 | 1.840 | 19,668,500 | 1.6316 | 3.01% |
| 2020-12-31 | 0 | 22 | 1.660 | 1.660 | 1.670 | 92,809,800 | 1.660 | 1.660 | 1.670 | 1.130 | 1.880 | 63,258,000 | 1.4672 | 27.69% |
| 2020-11-30 | 0 | 21 | 1.300 | 1.290 | 1.300 | 37,885,120 | 1.300 | 1.290 | 1.300 | 1.040 | 1.520 | 28,614,000 | 1.3240 | 27.45% |
| 2020-10-30 | 0 | 18 | 1.020 | 1.020 | 1.060 | 14,685,680 | 1.020 | 1.020 | 1.060 | 0.850 | 1.060 | 15,340,000 | 0.9573 | 15.91% |
| 2020-09-30 | 0 | 22 | 0.880 | 0.880 | 0.900 | 13,128,780 | 0.880 | 0.880 | 0.900 | 0.840 | 0.990 | 14,368,000 | 0.9138 | -6.38% |
| 2020-08-31 | 0 | 21 | 0.940 | 0.910 | 0.960 | 10,505,500 | 0.940 | 0.910 | 0.960 | 0.850 | 1.060 | 10,836,000 | 0.9695 | 0.00% |
| 2020-07-31 | 0 | 22 | 0.940 | 0.920 | 0.950 | 21,877,580 | 0.940 | 0.920 | 0.950 | 0.910 | 1.040 | 22,832,000 | 0.9582 | -6.00% |
| 2020-06-30 | 0 | 21 | 1.000 | 0.970 | 1.010 | 32,680,200 | 1.000 | 0.970 | 1.010 | 0.810 | 1.060 | 35,502,000 | 0.9205 | -1.96% |
| 2020-05-29 | 0 | 20 | 1.020 | 0.940 | 1.020 | 32,352,220 | 1.020 | 0.940 | 1.020 | 0.820 | 1.030 | 35,646,000 | 0.9076 | 13.33% |
| 2020-04-29 | 0 | 19 | 0.900 | 0.870 | 0.900 | 37,698,400 | 0.900 | 0.870 | 0.900 | 0.760 | 1.020 | 42,740,000 | 0.8820 | -11.76% |
| 2020-03-31 | 0 | 22 | 1.020 | 1.000 | 1.020 | 53,324,120 | 1.020 | 1.000 | 1.020 | 0.980 | 1.040 | 52,564,000 | 1.0145 | -0.97% |
| 2020-02-28 | 0 | 20 | 1.030 | 1.000 | 1.030 | 41,484,820 | 1.030 | 1.000 | 1.030 | 0.880 | 1.100 | 40,824,000 | 1.0162 | 0.98% |
| 2020-01-31 | 0 | 12 | 1.020 | 1.010 | 1.020 | 130,503,880 | 1.020 | 1.010 | 1.020 | 0.890 | 1.250 | 126,612,000 | 1.0307 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy