Bright Future Technology Holdings Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01351  2020-11-11    
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
2025-09-04 0 4 0.420 0.400 0.420 94,570 0.420 0.400 0.420 0.390 0.420 230,000 0.4112 7.69%
2025-08-29 0 21 0.390 0.390 0.420 3,811,180 0.390 0.390 0.420 0.310 0.400 10,850,000 0.3513 14.71%
2025-07-31 0 22 0.340 0.335 0.340 2,328,950 0.340 0.335 0.340 0.315 0.355 7,250,000 0.3212 0.00%
2025-06-30 0 21 0.340 0.340 0.350 1,525,114 0.340 0.340 0.350 0.232 0.350 5,002,000 0.3049 19.30%
2025-05-30 0 20 0.285 0.265 0.285 631,256 0.285 0.265 0.285 0.175 0.290 2,814,000 0.2243 44.67%
2025-04-30 0 19 0.197 0.179 0.200 22,784 0.197 0.179 0.200 0.172 0.198 124,000 0.1837 3.68%
2025-03-31 0 21 0.190 0.155 0.190 48,244 0.190 0.155 0.190 0.170 0.205 264,000 0.1827 -5.00%
2025-02-28 0 20 0.200 0.196 0.200 49,142 0.200 0.196 0.200 0.175 0.217 248,000 0.1982 0.00%
2025-01-28 0 19 0.200 0.198 0.206 100,426 0.200 0.198 0.206 0.172 0.210 540,000 0.1860 6.95%
2024-12-31 0 20 0.187 0.181 0.203 211,566 0.187 0.181 0.203 0.175 0.220 1,072,000 0.1974 -15.77%
2024-11-29 0 21 0.222 0.210 0.233 358,092 0.222 0.210 0.233 0.222 0.255 1,506,000 0.2378 -11.20%
2024-10-31 0 21 0.250 0.250 0.270 9,111,928 0.250 0.250 0.270 0.250 0.445 21,084,000 0.4322 -38.27%
2024-09-30 0 19 0.405 0.375 0.405 2,219,042 0.405 0.375 0.405 0.240 0.410 6,560,000 0.3383 55.77%
2024-08-30 0 22 0.260 0.245 0.260 241,146 0.260 0.245 0.260 0.218 0.355 960,000 0.2512 -16.13%
2024-07-31 0 22 0.310 0.260 0.315 628,238 0.310 0.260 0.315 0.210 0.335 2,292,000 0.2741 37.78%
2024-06-28 0 19 0.225 0.203 - 232,022 0.225 0.203 - 0.200 0.238 1,064,000 0.2181 -4.26%
2024-05-31 0 21 0.235 0.205 0.235 169,708 0.235 0.205 0.235 0.206 0.247 744,000 0.2281 -2.89%
2024-04-30 0 20 0.242 0.242 0.243 335,772 0.242 0.242 0.243 0.204 0.290 1,344,000 0.2498 -12.00%
2024-03-28 0 20 0.275 0.231 0.275 867,196 0.275 0.231 0.275 0.174 0.285 3,646,000 0.2378 45.50%
2024-02-29 0 19 0.189 0.176 0.189 355,470 0.189 0.176 0.189 0.182 0.212 1,782,000 0.1995 -0.53%
2024-01-31 0 22 0.190 0.189 0.210 915,478 0.190 0.189 0.210 0.189 0.315 3,890,000 0.2353 -26.92%
2023-12-29 0 19 0.260 0.247 0.260 557,946 0.260 0.247 0.260 0.120 0.270 2,838,000 0.1966 30.65%
2023-11-30 0 22 0.199 0.195 0.207 416,476 0.199 0.195 0.207 0.182 0.400 1,930,000 0.2158 -1.97%
2023-10-31 0 20 0.203 0.185 0.203 123,546 0.203 0.185 0.203 0.181 0.233 590,000 0.2094 -13.62%
2023-09-29 0 19 0.235 0.208 0.244 376,440 0.235 0.208 0.244 0.210 0.295 1,622,000 0.2321 -21.67%
2023-08-31 0 23 0.300 0.295 0.300 331,574 0.300 0.295 0.300 0.210 0.300 1,308,000 0.2535 3.45%
2023-07-31 0 20 0.290 0.285 0.290 100,610 0.290 0.285 0.290 0.255 0.300 356,000 0.2826 1.75%
2023-06-30 0 21 0.285 0.265 0.290 136,780 0.285 0.265 0.290 0.260 0.305 464,000 0.2948 -1.72%
2023-05-31 0 21 0.290 0.255 0.315 398,120 0.290 0.255 0.315 0.290 0.385 1,252,000 0.3180 -17.14%
2023-04-28 0 17 0.350 0.335 0.350 1,044,340 0.350 0.335 0.350 0.280 0.380 3,220,000 0.3243 0.00%
2023-03-31 0 23 0.350 0.335 0.350 1,858,540 0.350 0.335 0.350 0.325 0.430 5,036,000 0.3691 1.45%
2023-02-28 0 20 0.345 0.335 0.345 392,800 0.345 0.335 0.345 0.330 0.395 1,102,000 0.3564 1.47%
2023-01-31 0 18 0.340 0.335 0.350 500,550 0.340 0.335 0.350 0.325 0.385 1,392,000 0.3596 0.00%
2022-12-30 0 20 0.340 0.310 0.345 690,995 0.340 0.310 0.345 0.320 0.395 2,051,000 0.3369 -5.56%
2022-11-30 0 22 0.360 0.360 0.370 508,240 0.360 0.360 0.370 0.320 0.400 1,416,000 0.3589 4.35%
2022-10-31 0 20 0.345 0.330 0.345 286,570 0.345 0.330 0.345 0.275 0.390 912,000 0.3142 0.00%
2022-09-30 0 21 0.345 0.325 0.350 1,463,320 0.345 0.325 0.350 0.305 0.400 4,072,607 0.3593 -2.40%
2022-08-31 0 23 0.485 0.480 0.485 992,340 0.353 0.350 0.353 0.295 0.361 2,919,683 0.3399 1.04%
2022-07-29 0 20 0.480 0.450 0.480 990,260 0.350 0.328 0.350 0.343 0.372 2,738,575 0.3616 -4.00%
2022-06-30 0 21 0.500 0.450 0.500 1,425,950 0.364 0.328 0.364 0.313 0.408 4,006,332 0.3559 -3.85%
2022-05-31 0 20 0.520 0.500 0.520 2,035,840 0.379 0.364 0.379 0.344 0.437 5,349,060 0.3806 0.88%
2022-04-29 0 18 0.710 0.690 0.710 3,364,700 0.376 0.365 0.376 0.365 0.434 8,674,088 0.3879 -11.25%
2022-03-31 0 23 0.800 0.780 0.800 9,316,950 0.423 0.413 0.423 0.251 0.466 24,635,165 0.3782 33.33%
2022-02-28 0 17 0.600 0.590 0.600 2,825,560 0.317 0.312 0.317 0.307 0.392 8,156,288 0.3464 -18.92%
2022-01-31 0 21 0.740 0.710 0.740 7,462,460 0.392 0.376 0.392 0.344 0.418 19,324,885 0.3862 -6.33%
2021-12-31 0 22 0.790 0.780 0.790 4,194,980 0.418 0.413 0.418 0.402 0.444 10,042,288 0.4177 -1.25%
2021-11-30 0 22 0.800 0.780 0.800 12,817,140 0.423 0.413 0.423 0.397 0.508 29,911,429 0.4285 -13.04%
2021-10-29 0 18 0.920 0.920 0.930 15,530,980 0.487 0.487 0.492 0.450 0.561 31,797,429 0.4884 -8.00%
2021-09-30 0 21 1.000 0.980 1.000 64,324,134 0.529 0.519 0.529 0.429 0.677 110,354,805 0.5829 11.11%
2021-08-31 0 22 0.900 0.890 0.910 8,369,766 0.476 0.471 0.482 0.429 0.614 16,936,436 0.4942 -16.67%
2021-07-30 0 21 1.080 1.080 1.090 39,026,000 0.571 0.571 0.577 0.466 0.741 65,337,235 0.5973 -21.74%
2021-06-30 0 21 1.380 1.310 1.380 24,284,600 0.730 0.693 0.730 0.677 1.005 29,427,646 0.8252 -20.23%
2021-05-31 0 20 1.730 1.730 1.750 20,901,760 0.915 0.915 0.926 0.836 1.032 22,718,929 0.9200 -11.73%
2021-04-30 0 19 1.960 1.930 1.960 47,057,220 1.037 1.021 1.037 0.942 1.222 43,948,711 1.0707 0.51%
2021-03-31 0 23 1.950 1.930 1.950 89,007,329 1.032 1.021 1.032 0.984 1.328 76,709,932 1.1603 1.04%
2021-02-26 0 18 1.930 1.900 1.930 326,418,693 1.021 1.005 1.021 0.915 2.434 203,231,419 1.6061 -35.67%
2021-01-29 0 20 3.000 3.000 3.030 444,127,589 1.587 1.587 1.603 1.048 2.339 284,696,598 1.5600 47.06%
2020-12-31 0 22 2.040 2.030 2.040 273,802,460 1.079 1.074 1.079 0.614 1.259 297,636,485 0.9199 70.00%
2020-11-30 0 14 1.200 1.160 1.200 300,069,218 0.635 0.614 0.635 0.609 0.937 394,018,781 0.7616

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top