Meihao Medical Group Co., Ltd: O

Exchange Code Listed Last trade Delisted
HK Main 01947  2022-12-14    
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
2025-12-30 0 20 0.375 0.350 0.380 302,000 0.375 0.350 0.380 0.345 0.400 810,000 0.3728 5.63%
2025-11-28 0 20 0.355 0.325 0.355 556,900 0.355 0.325 0.355 0.300 0.355 1,675,000 0.3325 16.39%
2025-10-31 0 20 0.305 0.305 0.315 544,859 0.305 0.305 0.315 0.285 0.360 1,687,050 0.3230 -14.08%
2025-09-30 0 22 0.355 0.350 0.355 284,237 0.355 0.350 0.355 0.320 0.410 807,435 0.3520 -16.47%
2025-08-29 0 21 0.425 0.405 0.430 666,858 0.425 0.405 0.430 0.320 0.450 1,695,512 0.3933 34.92%
2025-07-31 0 22 0.315 0.315 0.340 445,900 0.315 0.315 0.340 0.280 0.320 1,500,000 0.2973 8.62%
2025-06-30 0 21 0.290 0.280 0.295 250,675 0.290 0.280 0.295 0.280 0.300 870,000 0.2881 -6.45%
2025-05-30 0 20 0.310 0.290 0.310 1,126,475 0.310 0.290 0.310 0.290 0.410 3,490,000 0.3228 -19.48%
2025-04-30 0 19 0.385 0.380 0.385 592,900 0.385 0.380 0.385 0.280 0.420 1,645,000 0.3604 10.00%
2025-03-31 0 21 0.350 0.325 0.360 46,675 0.350 0.325 0.360 0.325 0.360 135,000 0.3457 2.94%
2025-02-28 0 20 0.340 0.340 0.355 1,539,900 0.340 0.340 0.355 0.300 0.390 4,320,000 0.3565 -6.85%
2025-01-28 0 19 0.365 0.335 0.370 299,200 0.365 0.335 0.370 0.320 0.370 830,000 0.3605 -1.35%
2024-12-31 0 20 0.370 0.340 0.395 397,775 0.370 0.340 0.395 0.315 0.400 1,090,000 0.3649 13.85%
2024-11-29 0 21 0.325 0.315 0.325 17,581,505 0.325 0.315 0.325 0.245 0.380 62,800,000 0.2800 -14.47%
2024-10-31 0 21 0.380 0.350 0.380 836,175 0.380 0.350 0.380 0.310 0.435 2,375,000 0.3521 11.76%
2024-09-30 0 19 0.340 0.335 0.380 281,325 0.340 0.335 0.380 0.305 0.340 860,000 0.3271 3.03%
2024-08-30 0 22 0.330 0.315 0.345 2,596,700 0.330 0.315 0.345 0.275 0.500 7,585,000 0.3423 -34.00%
2024-07-31 0 22 0.500 0.490 0.520 28,138,200 0.500 0.490 0.520 0.340 0.570 55,650,000 0.5056 33.33%
2024-06-28 0 19 0.375 0.390 0.410 217,950 0.375 0.390 0.410 0.361 0.415 579,872 0.3759 -5.03%
2024-05-31 0 21 0.405 0.360 0.420 671,975 0.395 0.351 0.409 0.322 0.405 1,871,795 0.3590 9.46%
2024-04-30 0 20 0.370 0.350 0.385 508,875 0.361 0.341 0.375 0.307 0.366 1,523,077 0.3341 2.78%
2024-03-28 0 20 0.360 0.360 0.380 620,250 0.351 0.351 0.370 0.341 0.409 1,635,897 0.3791 -13.25%
2024-02-29 0 19 0.415 0.415 0.425 375,200 0.405 0.405 0.414 0.380 0.419 943,590 0.3976 0.00%
2024-01-31 0 22 0.415 0.415 0.430 2,834,975 0.405 0.405 0.419 0.395 0.429 6,800,000 0.4169 -4.60%
2023-12-29 0 19 0.435 0.425 0.440 519,475 0.424 0.414 0.429 0.390 0.439 1,261,538 0.4118 -1.14%
2023-11-30 0 22 0.440 0.430 0.440 1,052,050 0.429 0.419 0.429 0.400 0.453 2,466,667 0.4265 -1.12%
2023-10-31 0 20 0.445 0.415 0.460 1,063,600 0.434 0.405 0.449 0.380 0.458 2,517,949 0.4224 -5.32%
2023-09-29 0 19 0.470 0.440 0.470 353,900 0.458 0.429 0.458 0.424 0.468 784,615 0.4510 1.08%
2023-08-31 0 23 0.465 0.465 0.480 4,033,575 0.453 0.453 0.468 0.400 0.517 8,805,128 0.4581 -4.12%
2023-07-31 0 20 0.485 0.460 0.485 1,164,925 0.473 0.449 0.473 0.449 0.497 2,466,667 0.4723 -1.02%
2023-06-30 0 21 0.490 0.490 0.495 704,725 0.478 0.478 0.483 0.468 0.507 1,461,538 0.4822 0.00%
2023-05-31 0 21 0.490 0.490 0.500 1,615,350 0.478 0.478 0.488 0.458 0.546 3,261,538 0.4953 2.08%
2023-04-28 0 17 0.480 0.470 0.490 1,689,100 0.468 0.458 0.478 0.458 0.546 3,353,846 0.5036 -4.00%
2023-03-31 0 23 0.500 0.490 0.510 13,815,125 0.488 0.478 0.497 0.439 0.507 28,456,410 0.4855 -1.96%
2023-02-28 0 20 0.510 0.500 0.510 4,120,800 0.497 0.488 0.497 0.468 0.556 8,235,897 0.5003 0.00%
2023-01-31 0 18 0.510 0.500 0.510 16,056,500 0.497 0.488 0.497 0.458 0.585 30,912,821 0.5194 3.03%
2022-12-30 0 11 0.495 0.495 0.510 89,947,450 0.483 0.483 0.497 0.473 0.799 138,589,744 0.6490

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top