HUASHI GROUP HOLDINGS LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01111  2023-11-10    
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 0.285 0.285 0.290 5,180,740 0.285 0.285 0.290 0.265 0.320 18,388,000 0.2817 -10.94%
2025-08-29 0 21 0.320 0.315 0.320 28,300,472 0.320 0.315 0.320 0.236 0.390 87,444,000 0.3236 30.08%
2025-07-31 0 22 0.246 0.244 0.248 3,942,616 0.246 0.244 0.248 0.221 0.260 16,520,000 0.2387 4.68%
2025-06-30 0 21 0.235 0.229 0.235 25,916,872 0.235 0.229 0.235 0.187 0.325 96,056,000 0.2698 17.50%
2025-05-30 0 20 0.200 0.185 0.200 368,388 0.200 0.185 0.200 0.184 0.200 1,904,000 0.1935 1.01%
2025-04-30 0 19 0.198 0.198 0.199 1,549,060 0.198 0.198 0.199 0.170 0.220 7,884,000 0.1965 -1.00%
2025-03-31 0 21 0.200 0.198 0.200 2,487,232 0.200 0.198 0.200 0.184 0.225 12,380,000 0.2009 -4.31%
2025-02-28 0 20 0.209 0.201 0.210 6,078,444 0.209 0.201 0.210 0.189 0.255 29,144,000 0.2086 -9.13%
2025-01-28 0 19 0.230 0.215 0.230 1,167,404 0.230 0.215 0.230 0.220 0.280 4,888,000 0.2388 -4.56%
2024-12-31 0 20 0.241 0.238 0.242 2,666,032 0.241 0.238 0.242 0.232 0.340 9,612,000 0.2774 -13.93%
2024-11-29 0 21 0.280 0.275 0.280 39,558,380 0.280 0.275 0.280 0.270 0.510 92,044,000 0.4298 -31.71%
2024-10-31 0 21 0.410 0.410 0.415 13,041,548 0.410 0.410 0.415 0.245 0.420 40,284,000 0.3237 51.85%
2024-09-30 0 19 0.270 0.260 0.270 1,825,904 0.270 0.260 0.270 0.232 0.295 7,176,000 0.2544 0.00%
2024-08-30 0 22 0.270 0.265 0.270 1,670,984 0.270 0.265 0.270 0.210 0.300 6,600,000 0.2532 0.00%
2024-07-31 0 22 0.270 0.260 0.270 1,406,400 0.270 0.260 0.270 0.250 0.335 4,796,000 0.2932 -14.29%
2024-06-28 0 19 0.315 0.305 0.315 3,219,220 0.315 0.305 0.315 0.285 0.365 10,180,000 0.3162 1.61%
2024-05-31 0 21 0.310 0.295 0.310 3,809,520 0.310 0.295 0.310 0.290 0.375 11,668,000 0.3265 -6.06%
2024-04-30 0 20 0.330 0.320 0.330 3,920,620 0.330 0.320 0.330 0.275 0.365 11,948,000 0.3281 -9.59%
2024-03-28 0 20 0.365 0.360 0.365 12,879,500 0.365 0.360 0.365 0.350 0.490 30,620,000 0.4206 -25.51%
2024-02-29 0 19 0.490 0.485 0.490 45,243,872 0.490 0.485 0.490 0.380 0.590 96,363,000 0.4695 22.50%
2024-01-31 0 22 0.400 0.390 0.400 72,546,480 0.400 0.390 0.400 0.330 0.610 167,276,000 0.4337 -14.89%
2023-12-29 0 19 0.470 0.465 0.470 383,643,803 0.470 0.465 0.470 0.350 2.290 263,419,308 1.4564 -77.93%
2023-11-30 0 15 2.130 2.100 2.130 281,492,633 2.130 2.100 2.130 1.400 2.390 149,320,000 1.8852

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top