Ocumension Therapeutics: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01477 | 2020-07-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-01 | 0 | 1 | 9.140 | 9.070 | 9.140 | 58,781,047 | 9.140 | 9.070 | 9.140 | 8.930 | 9.390 | 6,407,000 | 9.1745 | 2.58% |
| 2025-08-29 | 0 | 21 | 8.910 | 8.900 | 8.910 | 1,668,171,456 | 8.910 | 8.900 | 8.910 | 8.680 | 12.23 | 163,782,522 | 10.185 | -13.50% |
| 2025-07-31 | 0 | 22 | 10.30 | 10.26 | 10.30 | 1,898,361,020 | 10.30 | 10.26 | 10.30 | 8.500 | 10.88 | 198,883,795 | 9.5451 | -2.65% |
| 2025-06-30 | 0 | 21 | 10.58 | 10.58 | 10.60 | 2,026,776,734 | 10.58 | 10.58 | 10.60 | 7.360 | 11.48 | 208,667,557 | 9.7129 | 38.12% |
| 2025-05-30 | 0 | 20 | 7.660 | 7.620 | 7.660 | 933,716,113 | 7.660 | 7.620 | 7.660 | 5.010 | 8.580 | 136,664,633 | 6.8322 | 41.33% |
| 2025-04-30 | 0 | 19 | 5.420 | 5.410 | 5.420 | 448,413,589 | 5.420 | 5.410 | 5.420 | 3.910 | 6.200 | 87,379,698 | 5.1318 | 7.11% |
| 2025-03-31 | 0 | 21 | 5.060 | 5.050 | 5.060 | 262,428,424 | 5.060 | 5.050 | 5.060 | 4.370 | 5.430 | 53,524,129 | 4.9030 | 11.70% |
| 2025-02-28 | 0 | 20 | 4.530 | 4.530 | 4.550 | 225,332,838 | 4.530 | 4.530 | 4.550 | 3.930 | 5.110 | 50,885,863 | 4.4282 | 4.38% |
| 2025-01-28 | 0 | 19 | 4.340 | 4.340 | 4.350 | 144,204,578 | 4.340 | 4.340 | 4.350 | 3.620 | 4.750 | 35,639,667 | 4.0462 | -3.56% |
| 2024-12-31 | 0 | 20 | 4.500 | 4.470 | 4.500 | 141,647,802 | 4.500 | 4.470 | 4.500 | 4.330 | 5.470 | 29,949,538 | 4.7295 | -13.13% |
| 2024-11-29 | 0 | 21 | 5.180 | 5.150 | 5.180 | 131,154,799 | 5.180 | 5.150 | 5.180 | 4.900 | 5.850 | 24,641,509 | 5.3225 | -7.50% |
| 2024-10-31 | 0 | 21 | 5.600 | 5.590 | 5.600 | 217,737,500 | 5.600 | 5.590 | 5.600 | 5.380 | 7.260 | 34,775,301 | 6.2613 | -11.11% |
| 2024-09-30 | 0 | 19 | 6.300 | 6.300 | 6.330 | 209,921,559 | 6.300 | 6.300 | 6.330 | 4.130 | 6.490 | 41,017,004 | 5.1179 | 11.90% |
| 2024-08-30 | 0 | 22 | 5.630 | 5.590 | 5.630 | 350,761,264 | 5.630 | 5.590 | 5.630 | 5.130 | 7.410 | 57,189,590 | 6.1333 | -18.17% |
| 2024-07-31 | 0 | 22 | 6.880 | 6.880 | 6.900 | 240,366,983 | 6.880 | 6.880 | 6.900 | 6.410 | 7.400 | 34,647,880 | 6.9374 | 0.44% |
| 2024-06-28 | 0 | 19 | 6.850 | 6.850 | 6.870 | 93,350,853 | 6.850 | 6.850 | 6.870 | 6.430 | 6.960 | 13,775,233 | 6.7767 | 1.03% |
| 2024-05-31 | 0 | 21 | 6.780 | 6.780 | 6.790 | 178,202,645 | 6.780 | 6.780 | 6.790 | 6.520 | 7.540 | 25,555,209 | 6.9732 | -5.57% |
| 2024-04-30 | 0 | 20 | 7.180 | 7.000 | 7.180 | 89,320,197 | 7.180 | 7.000 | 7.180 | 5.160 | 7.260 | 14,196,159 | 6.2919 | 24.22% |
| 2024-03-28 | 0 | 20 | 5.780 | 5.710 | 5.780 | 91,479,101 | 5.780 | 5.710 | 5.780 | 4.860 | 6.380 | 15,672,339 | 5.8370 | 11.37% |
| 2024-02-29 | 0 | 19 | 5.190 | 5.100 | 5.190 | 39,658,509 | 5.190 | 5.100 | 5.190 | 4.510 | 5.380 | 7,884,471 | 5.0300 | 3.39% |
| 2024-01-31 | 0 | 22 | 5.020 | 4.910 | 5.020 | 112,205,267 | 5.020 | 4.910 | 5.020 | 4.730 | 6.780 | 19,659,670 | 5.7074 | -24.85% |
| 2023-12-29 | 0 | 19 | 6.680 | 6.680 | 6.720 | 110,904,492 | 6.680 | 6.680 | 6.720 | 6.440 | 7.020 | 16,443,194 | 6.7447 | -2.20% |
| 2023-11-30 | 0 | 22 | 6.830 | 6.830 | 6.900 | 177,576,298 | 6.830 | 6.830 | 6.900 | 6.650 | 7.940 | 24,439,850 | 7.2659 | -11.30% |
| 2023-10-31 | 0 | 20 | 7.700 | 7.600 | 7.700 | 44,768,862 | 7.700 | 7.600 | 7.700 | 6.790 | 8.030 | 5,856,346 | 7.6445 | 0.65% |
| 2023-09-29 | 0 | 19 | 7.650 | 7.560 | 7.650 | 57,615,662 | 7.650 | 7.560 | 7.650 | 7.100 | 8.280 | 7,480,538 | 7.7021 | -7.38% |
| 2023-08-31 | 0 | 23 | 8.260 | 8.260 | 8.290 | 90,510,077 | 8.260 | 8.260 | 8.290 | 7.520 | 9.980 | 10,075,018 | 8.9836 | -14.14% |
| 2023-07-31 | 0 | 20 | 9.620 | 9.620 | 9.700 | 205,908,242 | 9.620 | 9.620 | 9.700 | 7.470 | 10.40 | 22,471,479 | 9.1631 | 26.25% |
| 2023-06-30 | 0 | 21 | 7.620 | 7.560 | 7.620 | 130,182,079 | 7.620 | 7.560 | 7.620 | 6.510 | 8.940 | 17,473,529 | 7.4502 | 9.80% |
| 2023-05-31 | 0 | 21 | 6.940 | 6.930 | 6.960 | 94,188,514 | 6.940 | 6.930 | 6.960 | 6.720 | 9.090 | 12,179,618 | 7.7333 | -21.32% |
| 2023-04-28 | 0 | 17 | 8.820 | 8.780 | 8.820 | 97,498,675 | 8.820 | 8.780 | 8.820 | 8.730 | 10.34 | 10,449,488 | 9.3305 | -11.98% |
| 2023-03-31 | 0 | 23 | 10.02 | 9.920 | 10.02 | 164,983,239 | 10.02 | 9.920 | 10.02 | 8.500 | 10.38 | 17,503,202 | 9.4259 | -0.40% |
| 2023-02-28 | 0 | 20 | 10.06 | 9.930 | 10.06 | 258,130,007 | 10.06 | 9.930 | 10.06 | 9.700 | 13.76 | 22,320,259 | 11.565 | -9.04% |
| 2023-01-31 | 0 | 18 | 11.06 | 11.02 | 11.06 | 98,572,849 | 11.06 | 11.02 | 11.06 | 9.200 | 11.40 | 9,566,933 | 10.303 | 12.74% |
| 2022-12-30 | 0 | 20 | 9.810 | 9.830 | 9.840 | 96,704,218 | 9.810 | 9.830 | 9.840 | 7.570 | 10.30 | 10,867,411 | 8.8986 | 32.57% |
| 2022-11-30 | 0 | 22 | 7.400 | 7.370 | 7.400 | 62,505,448 | 7.400 | 7.370 | 7.400 | 7.180 | 9.990 | 7,422,566 | 8.4210 | 2.35% |
| 2022-10-31 | 0 | 20 | 7.230 | 7.080 | 7.230 | 53,373,895 | 7.230 | 7.080 | 7.230 | 7.000 | 11.82 | 5,721,629 | 9.3284 | -29.12% |
| 2022-09-30 | 0 | 21 | 10.20 | 10.08 | 10.20 | 83,096,766 | 10.20 | 10.08 | 10.20 | 8.550 | 13.80 | 7,825,325 | 10.619 | -26.19% |
| 2022-08-31 | 0 | 23 | 13.82 | 13.82 | 13.84 | 86,943,919 | 13.82 | 13.82 | 13.84 | 10.18 | 13.90 | 7,099,658 | 12.246 | 19.14% |
| 2022-07-29 | 0 | 20 | 11.60 | 11.60 | 11.62 | 100,122,103 | 11.60 | 11.60 | 11.62 | 11.42 | 14.80 | 7,651,700 | 13.085 | -17.38% |
| 2022-06-30 | 0 | 21 | 14.04 | 13.90 | 14.04 | 180,309,937 | 14.04 | 13.90 | 14.04 | 10.10 | 14.50 | 14,860,500 | 12.134 | 19.80% |
| 2022-05-31 | 0 | 20 | 11.72 | 11.20 | 11.72 | 68,153,546 | 11.72 | 11.20 | 11.72 | 8.860 | 12.34 | 6,268,500 | 10.872 | 23.89% |
| 2022-04-29 | 0 | 18 | 9.460 | 9.390 | 9.460 | 27,245,277 | 9.460 | 9.390 | 9.460 | 8.570 | 10.20 | 2,969,720 | 9.1744 | -5.59% |
| 2022-03-31 | 0 | 23 | 10.02 | 10.00 | 10.02 | 153,453,314 | 10.02 | 10.00 | 10.02 | 7.970 | 10.46 | 16,597,190 | 9.2457 | 13.09% |
| 2022-02-28 | 0 | 17 | 8.860 | 8.800 | 8.860 | 144,954,393 | 8.860 | 8.800 | 8.860 | 8.560 | 11.98 | 14,997,210 | 9.6654 | -22.28% |
| 2022-01-31 | 0 | 21 | 11.40 | 11.36 | 11.46 | 87,692,435 | 11.40 | 11.36 | 11.46 | 11.22 | 17.96 | 6,120,826 | 14.327 | -34.86% |
| 2021-12-31 | 0 | 22 | 17.50 | 17.36 | 17.50 | 151,910,753 | 17.50 | 17.36 | 17.50 | 15.26 | 18.32 | 9,098,321 | 16.697 | 4.92% |
| 2021-11-30 | 0 | 22 | 16.68 | 16.66 | 16.68 | 165,307,413 | 16.68 | 16.66 | 16.68 | 13.92 | 18.30 | 10,282,000 | 16.077 | -1.42% |
| 2021-10-29 | 0 | 18 | 16.92 | 16.80 | 16.94 | 131,776,744 | 16.92 | 16.80 | 16.94 | 16.70 | 19.38 | 7,296,000 | 18.062 | -9.62% |
| 2021-09-30 | 0 | 21 | 18.72 | 18.68 | 18.74 | 400,545,154 | 18.72 | 18.68 | 18.74 | 17.84 | 21.70 | 19,919,610 | 20.108 | -1.47% |
| 2021-08-31 | 0 | 22 | 19.00 | 18.98 | 19.00 | 421,089,482 | 19.00 | 18.98 | 19.00 | 17.96 | 24.50 | 20,326,419 | 20.716 | -12.44% |
| 2021-07-30 | 0 | 21 | 21.70 | 21.70 | 21.90 | 646,027,113 | 21.70 | 21.70 | 21.90 | 18.50 | 28.70 | 27,300,059 | 23.664 | -20.51% |
| 2021-06-30 | 0 | 21 | 27.30 | 27.30 | 27.40 | 1,219,772,696 | 27.30 | 27.30 | 27.40 | 25.40 | 32.05 | 42,979,021 | 28.381 | -4.04% |
| 2021-05-31 | 0 | 20 | 28.45 | 28.40 | 28.45 | 493,935,993 | 28.45 | 28.40 | 28.45 | 18.56 | 28.80 | 20,854,900 | 23.684 | 30.21% |
| 2021-04-30 | 0 | 19 | 21.85 | 21.85 | 21.90 | 329,984,682 | 21.85 | 21.85 | 21.90 | 19.60 | 24.90 | 15,228,500 | 21.669 | -4.79% |
| 2021-03-31 | 0 | 23 | 22.95 | 22.85 | 23.00 | 476,315,759 | 22.95 | 22.85 | 23.00 | 21.25 | 25.50 | 20,408,222 | 23.339 | -6.71% |
| 2021-02-26 | 0 | 18 | 24.60 | 24.60 | 24.65 | 466,440,629 | 24.60 | 24.60 | 24.65 | 22.60 | 28.20 | 18,248,097 | 25.561 | -1.01% |
| 2021-01-29 | 0 | 20 | 24.85 | 24.50 | 24.85 | 1,694,572,145 | 24.85 | 24.50 | 24.85 | 23.60 | 35.00 | 59,829,816 | 28.323 | -7.96% |
| 2020-12-31 | 0 | 22 | 27.00 | 27.00 | 27.10 | 220,002,967 | 27.00 | 27.00 | 27.10 | 20.00 | 29.70 | 8,809,700 | 24.973 | 22.45% |
| 2020-11-30 | 0 | 21 | 22.05 | 22.05 | 22.10 | 143,048,668 | 22.05 | 22.05 | 22.10 | 17.00 | 22.45 | 7,318,078 | 19.547 | 22.36% |
| 2020-10-30 | 0 | 18 | 18.02 | 17.90 | 18.02 | 134,256,538 | 18.02 | 17.90 | 18.02 | 17.90 | 24.80 | 6,386,950 | 21.020 | -22.83% |
| 2020-09-30 | 0 | 22 | 23.35 | 22.95 | 23.35 | 221,919,927 | 23.35 | 22.95 | 23.35 | 21.60 | 31.60 | 8,324,270 | 26.659 | -20.85% |
| 2020-08-31 | 0 | 21 | 29.50 | 29.50 | 29.55 | 804,956,846 | 29.50 | 29.50 | 29.55 | 25.55 | 35.00 | 26,122,772 | 30.814 | 0.17% |
| 2020-07-31 | 0 | 16 | 29.45 | 29.40 | 29.45 | 4,092,101,856 | 29.45 | 29.40 | 29.45 | 27.25 | 43.00 | 111,284,230 | 36.772 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy