Huisen Shares Group Limited: O

Exchange Code Listed Last trade Delisted
HK Main 02127  2020-12-29    
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
2026-02-11 8 8 - - - 0 0.020 - - - - 0 - 0.00%
2026-01-30 21 21 - - - 0 0.020 - - - - 0 - 0.00%
2025-12-31 21 21 - - - 0 0.020 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.020 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.020 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.020 - - - - 0 - 0.00%
2025-06-30 16 21 - - - 352,422 0.020 - - 0.019 0.021 18,190,000 0.0194 -4.76%
2025-05-30 1 20 0.021 0.020 0.021 9,355,571 0.021 0.020 0.021 0.016 0.036 421,631,891 0.0222 31.25%
2025-04-30 0 19 0.016 0.016 0.017 2,347,696 0.016 0.016 0.017 0.013 0.023 141,326,000 0.0166 -30.43%
2025-03-31 0 21 0.023 0.022 0.023 4,756,530 0.023 0.022 0.023 0.020 0.039 178,886,000 0.0266 -8.00%
2025-02-28 0 20 0.025 0.024 0.025 4,515,218 0.025 0.024 0.025 0.018 0.028 214,314,000 0.0211 13.64%
2025-01-28 0 19 0.022 0.021 0.022 1,763,042 0.022 0.021 0.022 0.020 0.027 76,440,000 0.0231 -15.38%
2024-12-31 0 20 0.026 0.025 0.026 1,901,492 0.026 0.025 0.026 0.025 0.034 67,622,000 0.0281 -7.14%
2024-11-29 0 21 0.028 0.028 0.029 5,438,228 0.028 0.028 0.029 0.024 0.052 173,110,000 0.0314 -47.17%
2024-10-31 0 21 0.053 0.049 0.053 16,912,378 0.053 0.049 0.053 0.048 0.100 269,038,000 0.0629 -22.06%
2024-09-30 0 19 0.068 0.068 0.069 4,709,242 0.068 0.068 0.069 0.052 0.088 66,470,000 0.0708 19.30%
2024-08-30 0 22 0.057 0.057 0.058 7,768,254 0.057 0.057 0.058 0.048 0.118 120,250,000 0.0646 -52.10%
2024-07-31 0 22 0.119 0.114 0.119 4,830,688 0.119 0.114 0.119 0.077 0.154 48,406,000 0.0998 -14.39%
2024-06-28 0 19 0.139 0.138 0.139 8,229,780 0.139 0.138 0.139 0.130 0.161 56,948,000 0.1445 -15.24%
2024-05-31 0 21 0.164 0.160 0.164 3,782,728 0.164 0.160 0.164 0.152 0.170 23,504,000 0.1609 2.50%
2024-04-30 14 20 0.160 0.159 0.160 2,669,886 0.160 0.159 0.160 0.155 0.183 15,874,000 0.1682 -3.61%
2024-03-28 0 20 0.166 0.161 0.167 7,985,384 0.166 0.161 0.167 0.154 0.219 42,890,000 0.1862 -16.58%
2024-02-29 0 19 0.199 0.196 0.199 18,335,494 0.199 0.196 0.199 0.153 0.249 91,766,000 0.1998 9.94%
2024-01-31 0 22 0.181 0.181 0.185 23,053,736 0.181 0.181 0.185 0.146 0.215 129,326,000 0.1783 19.08%
2023-12-29 0 19 0.152 0.152 0.154 3,470,139 0.152 0.152 0.154 0.126 0.174 24,697,000 0.1405 19.69%
2023-11-30 0 22 0.127 0.127 0.130 3,906,156 0.127 0.127 0.130 0.120 0.148 29,852,000 0.1309 -11.81%
2023-10-31 0 20 0.144 0.139 0.144 1,974,242 0.144 0.139 0.144 0.127 0.150 14,316,000 0.1379 1.41%
2023-09-29 0 19 0.142 0.138 0.142 3,289,965 0.142 0.138 0.142 0.129 0.160 23,351,052 0.1409 -2.74%
2023-08-31 0 23 0.146 0.140 0.149 3,788,016 0.146 0.140 0.149 0.127 0.160 27,064,000 0.1400 -3.31%
2023-07-31 0 20 0.151 0.150 0.151 11,172,846 0.151 0.150 0.151 0.146 0.213 65,625,082 0.1703 -10.12%
2023-06-30 0 21 0.168 0.164 0.169 9,963,358 0.168 0.164 0.169 0.146 0.220 57,628,000 0.1729 4.35%
2023-05-31 0 21 0.161 0.161 0.165 20,456,805 0.161 0.161 0.165 0.156 0.249 104,462,507 0.1958 -33.47%
2023-04-28 0 17 0.242 0.242 0.244 62,753,710 0.242 0.242 0.244 0.222 0.290 246,691,950 0.2544 -6.92%
2023-03-31 0 23 0.260 0.255 0.260 55,449,158 0.260 0.255 0.260 0.240 0.330 188,124,000 0.2947 -14.75%
2023-02-28 0 20 0.305 0.305 0.310 60,312,630 0.305 0.305 0.310 0.300 0.415 167,256,000 0.3606 -20.78%
2023-01-31 0 18 0.385 0.385 0.390 48,170,820 0.385 0.385 0.390 0.290 0.410 133,859,000 0.3599 28.33%
2022-12-30 0 20 0.300 0.295 0.300 49,075,030 0.300 0.295 0.300 0.280 0.415 139,656,000 0.3514 -23.08%
2022-11-30 0 22 0.390 0.380 0.390 76,484,870 0.390 0.380 0.390 0.310 0.450 207,854,000 0.3680 9.86%
2022-10-31 0 20 0.355 0.340 0.355 43,821,265 0.355 0.340 0.355 0.249 0.380 139,358,963 0.3144 26.79%
2022-09-30 0 21 0.280 0.280 0.285 142,900,975 0.280 0.280 0.285 0.216 0.680 416,004,200 0.3435 -53.33%
2022-08-31 0 23 0.600 0.580 0.600 53,054,900 0.600 0.580 0.600 0.530 0.630 92,924,000 0.5709 -4.76%
2022-07-29 0 20 0.630 0.620 0.630 77,868,820 0.630 0.620 0.630 0.500 0.710 130,354,000 0.5974 18.87%
2022-06-30 0 21 0.530 0.530 0.540 133,181,267 0.530 0.530 0.540 0.530 0.730 220,728,093 0.6034 -13.11%
2022-05-31 0 20 0.610 0.600 0.620 186,973,440 0.610 0.600 0.620 0.520 0.830 304,012,825 0.6150 10.91%
2022-04-29 0 18 0.550 0.550 0.560 210,497,396 0.550 0.550 0.560 0.490 0.830 335,069,000 0.6282 -32.93%
2022-03-31 0 23 0.820 0.820 0.830 158,916,014 0.820 0.820 0.830 0.710 1.280 168,078,000 0.9455 -37.40%
2022-02-28 0 17 1.310 1.300 1.310 159,376,306 1.310 1.300 1.310 1.200 1.480 119,676,000 1.3317 -7.09%
2022-01-31 0 21 1.410 1.410 1.440 298,155,392 1.410 1.410 1.440 1.310 2.170 171,114,000 1.7424 -28.79%
2021-12-31 0 22 1.980 1.980 1.990 308,776,630 1.980 1.980 1.990 1.910 2.260 152,585,935 2.0236 -12.39%
2021-11-30 0 22 2.260 2.250 2.260 328,706,399 2.260 2.250 2.260 2.170 2.580 145,307,100 2.2621 -1.31%
2021-10-29 0 18 2.290 2.260 2.290 220,409,930 2.290 2.260 2.290 2.240 2.610 92,568,172 2.3811 -7.66%
2021-09-30 0 21 2.480 2.480 2.500 411,341,784 2.480 2.480 2.500 2.330 2.800 158,789,157 2.5905 0.81%
2021-08-31 0 22 2.460 2.450 2.460 338,171,620 2.460 2.450 2.460 2.050 2.490 154,305,000 2.1916 11.82%
2021-07-30 0 21 2.200 2.150 2.200 609,946,459 2.200 2.150 2.200 2.030 3.090 247,542,200 2.4640 -10.93%
2021-06-30 0 21 2.470 2.460 2.470 1,541,715,843 2.470 2.460 2.470 2.077 3.378 557,891,610 2.7635 19.46%
2021-05-31 0 20 2.130 2.130 2.160 403,117,960 2.068 2.068 2.097 1.951 2.165 194,750,248 2.0699 -0.47%
2021-04-30 0 19 2.140 2.140 2.150 422,647,070 2.077 2.077 2.087 1.971 2.281 200,600,420 2.1069 2.88%
2021-03-31 0 23 2.080 2.060 2.080 687,222,990 2.019 2.000 2.019 1.874 2.417 323,071,843 2.1272 -10.73%
2021-02-26 0 18 2.330 2.320 2.350 722,035,546 2.262 2.252 2.281 2.068 2.805 310,830,675 2.3229 9.39%
2021-01-29 0 20 2.130 2.130 2.140 1,507,678,839 2.068 2.068 2.077 2.048 2.660 666,742,676 2.2613 -0.93%
2020-12-31 0 3 2.150 2.150 2.160 1,257,975,022 2.087 2.087 2.097 1.602 2.165 690,572,151 1.8216

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top