Leading Holdings Group Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06999 | 2020-12-10 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 21 | 21 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-11-28 | 20 | 20 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 20 | 20 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-09-30 | 22 | 22 | - | - | - | 0 | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 21 | 0.117 | 0.100 | 0.117 | 537,098 | 0.117 | 0.100 | 0.117 | 0.072 | 0.148 | 5,211,000 | 0.1031 | 25.81% |
| 2025-07-31 | 0 | 22 | 0.093 | 0.082 | 0.093 | 98,733 | 0.093 | 0.082 | 0.093 | 0.080 | 0.101 | 1,100,000 | 0.0898 | 16.25% |
| 2025-06-30 | 0 | 21 | 0.080 | 0.080 | 0.096 | 68,588 | 0.080 | 0.080 | 0.096 | 0.076 | 0.100 | 804,000 | 0.0853 | 5.26% |
| 2025-05-30 | 0 | 20 | 0.076 | 0.075 | 0.076 | 35,591 | 0.076 | 0.075 | 0.076 | 0.073 | 0.107 | 414,000 | 0.0860 | -28.97% |
| 2025-04-30 | 0 | 19 | 0.107 | 0.087 | 0.107 | 333,051 | 0.107 | 0.087 | 0.107 | 0.073 | 0.123 | 3,543,000 | 0.0940 | -13.01% |
| 2025-03-31 | 0 | 21 | 0.123 | - | 0.123 | 2,370 | 0.123 | - | 0.123 | 0.106 | 0.127 | 22,000 | 0.1077 | 11.82% |
| 2025-02-28 | 0 | 20 | 0.110 | 0.102 | 0.110 | 202,296 | 0.110 | 0.102 | 0.110 | 0.102 | 0.137 | 1,853,000 | 0.1092 | -10.57% |
| 2025-01-28 | 0 | 19 | 0.123 | 0.103 | 0.138 | 1,898,896 | 0.123 | 0.103 | 0.138 | 0.101 | 0.128 | 15,613,000 | 0.1216 | -25.45% |
| 2024-12-31 | 0 | 20 | 0.165 | 0.141 | 0.170 | 33,480 | 0.165 | 0.141 | 0.170 | 0.116 | 0.180 | 248,000 | 0.1350 | -10.33% |
| 2024-11-29 | 0 | 21 | 0.184 | - | 0.184 | 96,251 | 0.184 | - | 0.184 | 0.140 | 0.195 | 610,000 | 0.1578 | -4.66% |
| 2024-10-31 | 0 | 21 | 0.193 | 0.057 | 0.194 | 1,807,861 | 0.193 | 0.057 | 0.194 | 0.176 | 0.385 | 6,518,000 | 0.2774 | -21.54% |
| 2024-09-30 | 0 | 19 | 0.246 | 0.240 | 0.246 | 231,441 | 0.246 | 0.240 | 0.246 | 0.193 | 0.270 | 1,047,000 | 0.2211 | 6.03% |
| 2024-08-30 | 0 | 22 | 0.232 | - | 0.232 | 0 | 0.232 | - | 0.232 | - | - | 0 | - | 10.48% |
| 2024-07-31 | 0 | 22 | 0.210 | 0.180 | 0.210 | 11,297 | 0.210 | 0.180 | 0.210 | 0.200 | 0.285 | 44,000 | 0.2568 | -26.32% |
| 2024-06-28 | 0 | 19 | 0.285 | - | 0.285 | 155,635 | 0.285 | - | 0.285 | 0.270 | 0.350 | 512,000 | 0.3040 | -1.72% |
| 2024-05-31 | 0 | 21 | 0.290 | 0.230 | 0.290 | 3,069,093 | 0.290 | 0.230 | 0.290 | 0.137 | 0.380 | 12,113,000 | 0.2534 | 85.90% |
| 2024-04-30 | 0 | 20 | 0.156 | 0.153 | 0.156 | 556,114 | 0.156 | 0.153 | 0.156 | 0.115 | 0.180 | 3,759,000 | 0.1479 | 8.33% |
| 2024-03-28 | 0 | 20 | 0.144 | 0.115 | 0.144 | 497,578 | 0.144 | 0.115 | 0.144 | 0.110 | 0.191 | 3,429,000 | 0.1451 | -21.74% |
| 2024-02-29 | 0 | 19 | 0.184 | 0.146 | 0.184 | 116,768 | 0.184 | 0.146 | 0.184 | 0.161 | 0.216 | 661,000 | 0.1767 | 2.22% |
| 2024-01-31 | 0 | 22 | 0.180 | 0.071 | 0.180 | 134,433 | 0.180 | 0.071 | 0.180 | 0.146 | 0.186 | 774,000 | 0.1737 | -7.69% |
| 2023-12-29 | 0 | 19 | 0.195 | 0.175 | 0.195 | 23,807 | 0.195 | 0.175 | 0.195 | 0.179 | 0.200 | 131,000 | 0.1817 | -1.52% |
| 2023-11-30 | 0 | 22 | 0.198 | 0.175 | 0.201 | 70,985 | 0.198 | 0.175 | 0.201 | 0.168 | 0.209 | 373,000 | 0.1903 | 16.47% |
| 2023-10-31 | 0 | 20 | 0.170 | - | 0.170 | 192,353 | 0.170 | - | 0.170 | 0.160 | 0.234 | 1,038,000 | 0.1853 | -29.17% |
| 2023-09-29 | 0 | 19 | 0.240 | - | 0.240 | 581,107 | 0.240 | - | 0.240 | 0.209 | 0.300 | 2,324,000 | 0.2500 | 0.00% |
| 2023-08-31 | 0 | 23 | 0.240 | 0.195 | 0.240 | 132,790 | 0.240 | 0.195 | 0.240 | 0.200 | 0.280 | 625,000 | 0.2125 | -14.29% |
| 2023-07-31 | 0 | 20 | 0.280 | 0.161 | 0.280 | 225,116 | 0.280 | 0.161 | 0.280 | 0.231 | 0.290 | 891,000 | 0.2527 | 5.66% |
| 2023-06-30 | 0 | 21 | 0.265 | 0.235 | 0.265 | 231,177 | 0.265 | 0.235 | 0.265 | 0.181 | 0.290 | 998,000 | 0.2316 | 46.41% |
| 2023-05-31 | 0 | 21 | 0.181 | 0.175 | 0.210 | 249,529 | 0.181 | 0.175 | 0.210 | 0.176 | 0.275 | 1,152,000 | 0.2166 | -31.70% |
| 2023-04-28 | 0 | 17 | 0.265 | 0.248 | 0.280 | 406,261 | 0.265 | 0.248 | 0.280 | 0.247 | 0.305 | 1,505,000 | 0.2699 | -10.17% |
| 2023-03-31 | 0 | 23 | 0.295 | 0.295 | 0.300 | 923,720 | 0.295 | 0.295 | 0.300 | 0.260 | 0.420 | 2,841,000 | 0.3251 | -18.06% |
| 2023-02-28 | 0 | 20 | 0.360 | 0.360 | 0.370 | 5,286,070 | 0.360 | 0.360 | 0.370 | 0.355 | 0.510 | 11,474,000 | 0.4607 | -25.00% |
| 2023-01-31 | 0 | 18 | 0.480 | 0.475 | 0.480 | 2,522,290 | 0.480 | 0.475 | 0.480 | 0.470 | 0.530 | 5,071,000 | 0.4974 | -4.00% |
| 2022-12-30 | 0 | 20 | 0.500 | 0.480 | 0.500 | 21,357,285 | 0.500 | 0.480 | 0.500 | 0.345 | 0.650 | 40,676,000 | 0.5251 | 35.14% |
| 2022-11-30 | 0 | 22 | 0.370 | 0.370 | 0.385 | 10,217,750 | 0.370 | 0.370 | 0.385 | 0.222 | 0.470 | 28,247,000 | 0.3617 | 52.26% |
| 2022-10-31 | 0 | 20 | 0.243 | 0.228 | 0.243 | 2,431,114 | 0.243 | 0.228 | 0.243 | 0.233 | 0.335 | 9,053,000 | 0.2685 | -31.55% |
| 2022-09-30 | 0 | 21 | 0.355 | 0.320 | 0.350 | 3,541,572 | 0.355 | 0.320 | 0.350 | 0.335 | 0.395 | 9,586,193 | 0.3694 | -10.13% |
| 2022-08-31 | 0 | 23 | 0.395 | 0.380 | 0.395 | 8,969,405 | 0.395 | 0.380 | 0.395 | 0.370 | 0.460 | 22,305,000 | 0.4021 | -14.13% |
| 2022-07-29 | 0 | 20 | 0.460 | 0.455 | 0.460 | 31,551,655 | 0.460 | 0.455 | 0.460 | 0.415 | 0.630 | 61,550,000 | 0.5126 | -24.59% |
| 2022-06-30 | 0 | 21 | 0.610 | 0.600 | 0.610 | 130,424,242 | 0.610 | 0.600 | 0.610 | 0.475 | 1.050 | 185,867,000 | 0.7017 | -7.58% |
| 2022-05-31 | 0 | 20 | 0.660 | 0.660 | 0.690 | 415,642,325 | 0.660 | 0.660 | 0.690 | 0.405 | 4.000 | 441,652,000 | 0.9411 | -83.12% |
| 2022-04-29 | 0 | 18 | 3.910 | 3.910 | - | 24,989,030 | 3.910 | 3.910 | - | 3.600 | 4.770 | 5,911,000 | 4.2275 | -3.93% |
| 2022-03-31 | 0 | 23 | 4.070 | 1.600 | 4.400 | 5,052,800 | 4.070 | 1.600 | 4.400 | 3.470 | 4.990 | 1,113,000 | 4.5398 | -14.85% |
| 2022-02-28 | 0 | 17 | 4.780 | - | 4.780 | 8,777,760 | 4.780 | - | 4.780 | 4.500 | 5.980 | 1,683,000 | 5.2155 | -18.71% |
| 2022-01-31 | 0 | 21 | 5.880 | 5.880 | 5.900 | 42,831,260 | 5.880 | 5.880 | 5.900 | 4.300 | 5.890 | 8,577,000 | 4.9937 | 30.96% |
| 2021-12-31 | 0 | 22 | 4.490 | - | 4.270 | 60,883,810 | 4.490 | - | 4.270 | 3.000 | 4.750 | 15,537,000 | 3.9186 | 32.06% |
| 2021-11-30 | 0 | 22 | 3.400 | 3.360 | 3.400 | 258,458,846 | 3.400 | 3.360 | 3.400 | 3.230 | 5.590 | 62,808,000 | 4.1151 | -36.57% |
| 2021-10-29 | 0 | 18 | 5.360 | 5.310 | 5.360 | 76,243,730 | 5.360 | 5.310 | 5.360 | 5.200 | 7.300 | 13,196,000 | 5.7778 | -24.19% |
| 2021-09-30 | 0 | 21 | 7.070 | 6.900 | 7.100 | 110,777,282 | 7.070 | 6.900 | 7.100 | 5.090 | 7.490 | 17,633,193 | 6.2823 | 6.32% |
| 2021-08-31 | 0 | 22 | 6.650 | 6.650 | - | 114,671,737 | 6.650 | 6.650 | - | 5.800 | 6.650 | 18,569,000 | 6.1754 | 8.31% |
| 2021-07-30 | 0 | 21 | 6.140 | 6.080 | 6.160 | 147,377,060 | 6.140 | 6.080 | 6.160 | 5.610 | 6.530 | 24,286,000 | 6.0684 | -2.07% |
| 2021-06-30 | 0 | 21 | 6.270 | 6.100 | 6.360 | 142,821,870 | 6.270 | 6.100 | 6.360 | 6.040 | 8.890 | 21,095,000 | 6.7704 | -21.63% |
| 2021-05-31 | 0 | 20 | 8.000 | 7.870 | 7.980 | 257,814,882 | 8.000 | 7.870 | 7.980 | 6.260 | 9.230 | 37,607,605 | 6.8554 | 27.19% |
| 2021-04-30 | 0 | 19 | 6.290 | 6.260 | 6.290 | 84,154,630 | 6.290 | 6.260 | 6.290 | 5.970 | 6.820 | 13,238,000 | 6.3571 | 2.78% |
| 2021-03-31 | 0 | 23 | 6.120 | 6.110 | 6.130 | 69,936,430 | 6.120 | 6.110 | 6.130 | 5.660 | 6.120 | 12,186,000 | 5.7391 | 7.56% |
| 2021-02-26 | 0 | 18 | 5.690 | 5.690 | 5.740 | 46,722,530 | 5.690 | 5.690 | 5.740 | 5.690 | 6.010 | 8,159,000 | 5.7265 | -0.35% |
| 2021-01-29 | 0 | 20 | 5.710 | 5.700 | 5.710 | 59,130,720 | 5.710 | 5.700 | 5.710 | 5.660 | 5.800 | 10,348,000 | 5.7142 | 0.35% |
| 2020-12-31 | 0 | 15 | 5.690 | 5.690 | 5.700 | 78,539,970 | 5.690 | 5.690 | 5.700 | 5.690 | 5.750 | 13,808,000 | 5.6880 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy