HashKey Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03887 | 2025-12-17 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 7.060 | 7.060 | 7.080 | 6.730 | 7.120 | 1,572,000 | 10,971,364 | 6.9792 | 7.060 | 7.060 | 7.080 | 6.730 | 7.120 | 1,572,000 | 6.9792 | 5.06% |
| 2026-02-02 | 0 | 6.720 | 6.720 | 6.770 | 6.600 | 6.980 | 5,908,700 | 39,603,005 | 6.7025 | 6.720 | 6.720 | 6.770 | 6.600 | 6.980 | 5,908,700 | 6.7025 | -4.82% |
| 2026-01-30 | 0 | 7.060 | 7.060 | 7.120 | 7.020 | 7.340 | 3,608,000 | 25,773,065 | 7.1433 | 7.060 | 7.060 | 7.120 | 7.020 | 7.340 | 3,608,000 | 7.1433 | -6.12% |
| 2026-01-29 | 0 | 7.520 | 7.520 | 7.560 | 7.240 | 7.980 | 7,565,340 | 58,094,724 | 7.6791 | 7.520 | 7.520 | 7.560 | 7.240 | 7.980 | 7,565,340 | 7.6791 | 1.62% |
| 2026-01-28 | 0 | 7.400 | 7.390 | 7.400 | 7.020 | 7.580 | 4,834,000 | 36,017,922 | 7.4510 | 7.400 | 7.390 | 7.400 | 7.020 | 7.580 | 4,834,000 | 7.4510 | 5.56% |
| 2026-01-27 | 0 | 7.010 | 7.010 | 7.040 | 6.910 | 7.150 | 1,447,200 | 10,223,196 | 7.0641 | 7.010 | 7.010 | 7.040 | 6.910 | 7.150 | 1,447,200 | 7.0641 | 0.43% |
| 2026-01-26 | 0 | 6.980 | 6.910 | 6.980 | 6.850 | 7.270 | 2,928,000 | 20,464,161 | 6.9891 | 6.980 | 6.910 | 6.980 | 6.850 | 7.270 | 2,928,000 | 6.9891 | -3.86% |
| 2026-01-23 | 0 | 7.260 | 7.200 | 7.260 | 7.020 | 7.310 | 1,608,600 | 11,607,203 | 7.2157 | 7.260 | 7.200 | 7.260 | 7.020 | 7.310 | 1,608,600 | 7.2157 | 2.40% |
| 2026-01-22 | 0 | 7.090 | 7.090 | 7.180 | 7.090 | 7.590 | 2,508,400 | 18,178,556 | 7.2471 | 7.090 | 7.090 | 7.180 | 7.090 | 7.590 | 2,508,400 | 7.2471 | -2.07% |
| 2026-01-21 | 0 | 7.240 | 7.170 | 7.240 | 6.870 | 7.320 | 4,612,634 | 32,611,383 | 7.0700 | 7.240 | 7.170 | 7.240 | 6.870 | 7.320 | 4,612,634 | 7.0700 | 0.98% |
| 2026-01-20 | 0 | 7.170 | 7.120 | 7.170 | 7.010 | 7.500 | 4,119,600 | 29,506,032 | 7.1624 | 7.170 | 7.120 | 7.170 | 7.010 | 7.500 | 4,119,600 | 7.1624 | -4.40% |
| 2026-01-19 | 0 | 7.500 | 7.440 | 7.500 | 7.270 | 7.600 | 4,029,610 | 29,921,284 | 7.4254 | 7.500 | 7.440 | 7.500 | 7.270 | 7.600 | 4,029,610 | 7.4254 | -3.23% |
| 2026-01-16 | 0 | 7.750 | 7.730 | 7.750 | 7.440 | 7.800 | 6,290,050 | 48,414,744 | 7.6970 | 7.750 | 7.730 | 7.750 | 7.440 | 7.800 | 6,290,050 | 7.6970 | 3.89% |
| 2026-01-15 | 0 | 7.460 | 7.420 | 7.460 | 7.120 | 7.650 | 6,308,420 | 46,896,144 | 7.4339 | 7.460 | 7.420 | 7.460 | 7.120 | 7.650 | 6,308,420 | 7.4339 | 3.61% |
| 2026-01-14 | 0 | 7.200 | 7.200 | 7.210 | 7.070 | 7.330 | 3,224,400 | 23,095,779 | 7.1628 | 7.200 | 7.200 | 7.210 | 7.070 | 7.330 | 3,224,400 | 7.1628 | 1.41% |
| 2026-01-13 | 0 | 7.100 | 7.080 | 7.100 | 7.000 | 7.420 | 3,849,600 | 27,284,682 | 7.0877 | 7.100 | 7.080 | 7.100 | 7.000 | 7.420 | 3,849,600 | 7.0877 | 2.31% |
| 2026-01-09 | 0 | 6.940 | 6.910 | 6.940 | 6.720 | 7.020 | 3,559,160 | 24,551,581 | 6.8981 | 6.940 | 6.910 | 6.940 | 6.720 | 7.020 | 3,559,160 | 6.8981 | -0.86% |
| 2026-01-08 | 0 | 7.000 | 6.990 | 7.000 | 6.770 | 7.320 | 8,498,303 | 59,660,629 | 7.0203 | 7.000 | 6.990 | 7.000 | 6.770 | 7.320 | 8,498,303 | 7.0203 | 0.00% |
| 2026-01-07 | 0 | 7.000 | 6.960 | 7.000 | 6.440 | 7.800 | 16,476,800 | 115,493,082 | 7.0094 | 7.000 | 6.960 | 7.000 | 6.440 | 7.800 | 16,476,800 | 7.0094 | 6.87% |
| 2026-01-06 | 0 | 6.550 | 6.530 | 6.550 | 6.310 | 6.770 | 4,021,220 | 26,421,971 | 6.5706 | 6.550 | 6.530 | 6.550 | 6.310 | 6.770 | 4,021,220 | 6.5706 | -1.06% |
| 2026-01-05 | 0 | 6.620 | 6.610 | 6.620 | 6.420 | 6.700 | 2,242,000 | 14,726,094 | 6.5683 | 6.620 | 6.610 | 6.620 | 6.420 | 6.700 | 2,242,000 | 6.5683 | -0.90% |
| 2025-12-31 | 0 | 6.680 | 6.680 | 6.690 | 6.000 | 6.700 | 12,196,800 | 79,880,266 | 6.5493 | 6.680 | 6.680 | 6.690 | 6.000 | 6.700 | 12,196,800 | 6.5493 | 11.33% |
| 2025-12-30 | 0 | 6.000 | 6.000 | 6.010 | 5.610 | 6.000 | 6,516,003 | 37,824,977 | 5.8049 | 6.000 | 6.000 | 6.010 | 5.610 | 6.000 | 6,516,003 | 5.8049 | 3.81% |
| 2025-12-29 | 0 | 5.780 | 5.780 | 5.810 | 5.710 | 6.010 | 3,883,820 | 22,812,580 | 5.8737 | 5.780 | 5.780 | 5.810 | 5.710 | 6.010 | 3,883,820 | 5.8737 | 0.87% |
| 2025-12-24 | 0 | 5.730 | 5.730 | 5.760 | 5.500 | 5.980 | 3,183,200 | 18,423,828 | 5.7878 | 5.730 | 5.730 | 5.760 | 5.500 | 5.980 | 3,183,200 | 5.7878 | 4.18% |
| 2025-12-23 | 0 | 5.500 | 5.480 | 5.500 | 5.400 | 5.840 | 3,553,600 | 19,727,910 | 5.5515 | 5.500 | 5.480 | 5.500 | 5.400 | 5.840 | 3,553,600 | 5.5515 | -3.34% |
| 2025-12-22 | 0 | 5.690 | 5.690 | 5.700 | 5.690 | 6.000 | 6,291,643 | 36,740,053 | 5.8395 | 5.690 | 5.690 | 5.700 | 5.690 | 6.000 | 6,291,643 | 5.8395 | -2.07% |
| 2025-12-19 | 0 | 5.810 | 5.780 | 5.810 | 5.090 | 5.880 | 16,921,030 | 93,425,227 | 5.5212 | 5.810 | 5.780 | 5.810 | 5.090 | 5.880 | 16,921,030 | 5.5212 | 3.20% |
| 2025-12-18 | 0 | 5.630 | 5.620 | 5.630 | 5.630 | 6.600 | 25,118,016 | 152,070,543 | 6.0542 | 5.630 | 5.620 | 5.630 | 5.630 | 6.600 | 25,118,016 | 6.0542 | -15.59% |
| 2025-12-17 | 0 | 6.670 | 6.580 | 6.670 | 6.120 | 7.120 | 98,920,830 | 665,577,356 | 6.7284 | 6.670 | 6.580 | 6.670 | 6.120 | 7.120 | 98,920,830 | 6.7284 |
Webb-site Database - Powered By Linux Group