Top Eminent Healthcare Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08077  2013-07-03  2017-12-14  2017-12-15
HK Main 06877  2017-12-15    
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
2026-02-03 0 2 0.134 0.130 0.138 168,410 0.134 0.130 0.138 0.129 0.135 1,290,000 0.1306 -1.47%
2026-01-30 0 21 0.136 0.136 0.160 1,846,095 0.136 0.136 0.160 0.125 0.155 13,325,000 0.1385 -7.48%
2025-12-31 0 21 0.147 0.145 0.147 1,293,650 0.147 0.145 0.147 0.135 0.175 8,675,000 0.1491 -12.50%
2025-11-28 0 20 0.168 0.165 0.169 2,426,885 0.168 0.165 0.169 0.147 0.202 14,325,000 0.1694 -18.45%
2025-10-31 0 20 0.206 0.195 0.206 2,999,375 0.206 0.195 0.206 0.180 0.229 14,845,000 0.2020 -7.62%
2025-09-30 0 22 0.223 0.215 0.224 5,094,575 0.223 0.215 0.224 0.190 0.280 23,165,000 0.2199 6.19%
2025-08-29 0 21 0.210 0.197 0.213 9,512,145 0.210 0.197 0.213 0.190 0.330 35,915,000 0.2649 -25.00%
2025-07-31 0 22 0.280 0.280 0.290 11,303,375 0.280 0.280 0.290 0.265 0.390 36,700,000 0.3080 -21.13%
2025-06-30 0 21 0.355 0.350 0.355 16,248,600 0.355 0.350 0.355 0.335 0.475 41,875,000 0.3880 -21.98%
2025-05-30 0 20 0.455 0.455 0.460 45,168,125 0.455 0.455 0.460 0.300 0.560 100,650,000 0.4488 35.82%
2025-04-30 0 19 0.335 0.325 0.340 49,088,635 0.335 0.325 0.340 0.177 0.445 151,781,000 0.3234 89.27%
2025-03-31 0 21 0.177 0.172 0.178 11,985,210 0.177 0.172 0.178 0.125 0.177 80,465,000 0.1489 1.14%
2025-02-28 0 20 0.175 0.175 0.178 13,579,070 0.175 0.175 0.178 0.105 0.270 70,190,000 0.1935 75.00%
2025-01-28 0 19 0.100 0.095 0.100 53,815 0.100 0.095 0.100 0.091 0.104 550,000 0.0978 2.04%
2024-12-31 0 20 0.098 0.098 0.105 178,515 0.098 0.098 0.105 0.088 0.106 1,795,000 0.0995 -5.77%
2024-11-29 0 21 0.104 0.095 0.105 233,910 0.104 0.095 0.105 0.087 0.119 2,360,000 0.0991 -4.59%
2024-10-31 0 21 0.109 0.099 0.110 1,272,635 0.109 0.099 0.110 0.089 0.152 10,605,000 0.1200 22.47%
2024-09-30 0 19 0.089 0.085 0.089 633,995 0.089 0.085 0.089 0.071 0.096 8,075,000 0.0785 1.14%
2024-08-30 0 22 0.088 0.084 0.088 317,035 0.088 0.084 0.088 0.083 0.107 3,375,000 0.0939 -15.38%
2024-07-31 13 22 0.104 0.097 0.099 5,629,040 0.104 0.097 0.099 0.082 0.144 47,635,002 0.1182 48.57%
2024-06-28 19 19 - - - 0 0.070 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.070 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.070 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.070 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.070 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.070 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.070 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.070 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.070 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.070 - - - - 0 - 0.00%
2023-04-28 4 17 - - - 150,540 0.070 - - 0.060 0.077 2,305,000 0.0653 -10.26%
2023-03-31 0 23 0.078 0.077 0.084 57,025 0.078 0.077 0.084 0.075 0.089 705,000 0.0809 -2.50%
2023-02-28 0 20 0.080 0.074 0.090 241,535 0.080 0.074 0.090 0.074 0.091 2,960,000 0.0816 0.00%
2023-01-31 0 18 0.080 0.075 0.086 2,306,045 0.080 0.075 0.086 0.072 0.179 24,335,000 0.0948 -44.83%
2022-12-30 0 20 0.145 0.140 0.150 766,215 0.145 0.140 0.150 0.111 0.175 5,245,000 0.1461 15.08%
2022-11-30 0 22 0.126 0.126 0.140 10,247,900 0.126 0.126 0.140 0.053 0.231 63,985,000 0.1602 147.06%
2022-10-31 0 20 0.051 - 0.056 106,910 0.051 - 0.056 0.051 0.073 1,720,000 0.0622 -26.09%
2022-09-30 0 21 0.069 0.062 0.074 1,006,060 0.069 0.062 0.074 0.052 0.165 14,215,000 0.0708 -58.93%
2022-08-31 0 23 0.168 - 0.168 103,230 0.168 - 0.168 0.135 0.168 670,000 0.1541 33.33%
2022-07-29 0 20 0.126 - 0.128 434,570 0.126 - 0.128 0.100 0.180 3,225,000 0.1348 27.27%
2022-06-30 0 21 0.099 0.081 0.099 75,340 0.099 0.081 0.099 0.088 0.103 770,000 0.0978 10.00%
2022-05-31 0 20 0.090 0.072 0.095 53,295 0.090 0.072 0.095 0.071 0.090 685,000 0.0778 8.43%
2022-04-29 0 18 0.083 0.083 0.095 54,845 0.083 0.083 0.095 0.079 0.100 625,000 0.0878 -7.78%
2022-03-31 0 23 0.090 0.089 0.110 788,200 0.090 0.089 0.110 0.073 0.780 6,890,000 0.1144 -6.25%
2022-02-28 0 17 0.096 0.094 0.109 77,075 0.096 0.094 0.109 0.104 0.133 680,000 0.1133 -22.58%
2022-01-31 0 21 0.124 0.116 0.124 73,745 0.124 0.116 0.124 0.111 0.124 645,000 0.1143 8.77%
2021-12-31 0 22 0.114 0.111 0.125 123,860 0.114 0.111 0.125 0.111 0.134 1,045,000 0.1185 -8.80%
2021-11-30 0 22 0.125 0.100 0.125 197,830 0.125 0.100 0.125 0.111 0.150 1,525,000 0.1297 -13.79%
2021-10-29 0 18 0.145 0.145 0.154 248,550 0.145 0.145 0.154 0.140 0.175 1,560,000 0.1593 -19.44%
2021-09-30 0 21 0.180 0.180 0.188 538,200 0.180 0.180 0.188 0.155 0.188 3,245,000 0.1659 5.26%
2021-08-31 0 22 0.171 0.166 0.189 187,430 0.171 0.166 0.189 0.165 0.180 1,075,000 0.1744 2.40%
2021-07-30 0 21 0.167 0.165 0.174 96,120 0.167 0.165 0.174 0.160 0.195 555,000 0.1732 -14.80%
2021-06-30 0 21 0.196 0.177 0.199 297,150 0.196 0.177 0.199 0.165 0.200 1,665,000 0.1785 -2.00%
2021-05-31 0 20 0.200 0.178 0.200 380,480 0.200 0.178 0.200 0.170 0.201 2,080,000 0.1829 -1.48%
2021-04-30 0 19 0.203 0.186 0.208 230,220 0.203 0.186 0.208 0.173 0.209 1,200,000 0.1919 16.67%
2021-03-31 0 23 0.174 0.174 0.175 173,480 0.174 0.174 0.175 0.163 0.188 995,000 0.1744 -7.45%
2021-02-26 0 18 0.188 0.185 0.191 245,165 0.188 0.185 0.191 0.176 0.210 1,260,000 0.1946 -3.59%
2021-01-29 0 20 0.195 0.195 0.199 400,175 0.195 0.195 0.199 0.174 0.210 2,050,000 0.1952 -3.47%
2020-12-31 0 22 0.202 0.202 0.209 887,870 0.202 0.202 0.209 0.200 0.224 4,320,000 0.2055 -10.22%
2020-11-30 0 21 0.225 0.206 0.226 715,350 0.225 0.206 0.226 0.170 0.229 3,510,000 0.2038 26.40%
2020-10-30 0 18 0.178 0.175 0.178 453,280 0.178 0.175 0.178 0.172 0.215 2,270,000 0.1997 -11.00%
2020-09-30 0 22 0.200 0.176 0.200 2,101,895 0.200 0.176 0.200 0.152 0.305 8,865,000 0.2371 11.11%
2020-08-31 0 21 0.180 0.165 0.182 320,975 0.180 0.165 0.182 0.152 0.200 1,756,000 0.1828 -10.00%
2020-07-31 0 22 0.200 0.200 0.210 304,110 0.200 0.200 0.210 0.190 0.219 1,485,000 0.2048 -14.89%
2020-06-30 0 21 0.235 0.205 0.235 1,680,330 0.235 0.205 0.235 0.190 0.240 7,985,000 0.2104 14.08%
2020-05-29 0 20 0.206 0.213 0.216 291,920 0.206 0.213 0.216 0.200 0.249 1,305,000 0.2237 -14.17%
2020-04-29 0 19 0.240 0.240 0.248 324,090 0.240 0.240 0.248 0.217 0.280 1,350,000 0.2401 6.67%
2020-03-31 0 22 0.225 0.225 0.249 1,793,835 0.225 0.225 0.249 0.180 0.280 7,930,000 0.2262 -18.18%
2020-02-28 0 20 0.275 0.250 0.275 444,250 0.275 0.250 0.275 0.250 0.310 1,640,000 0.2709 -9.84%
2020-01-31 0 20 0.305 0.255 0.305 502,650 0.305 0.255 0.305 0.280 0.330 1,650,000 0.3046 -4.69%
2019-12-31 0 20 0.320 0.320 0.330 3,017,730 0.320 0.320 0.330 0.196 0.365 10,010,000 0.3015 55.34%
2019-11-29 0 21 0.206 0.206 0.216 3,827,950 0.206 0.206 0.216 0.195 0.365 14,890,000 0.2571 -42.78%
2019-10-31 0 21 0.360 0.340 0.360 647,975 0.360 0.340 0.360 0.330 0.375 1,840,000 0.3522 14.29%
2019-09-30 0 21 0.315 0.275 0.335 627,500 0.315 0.275 0.335 0.275 0.330 2,130,000 0.2946 8.62%
2019-08-30 1 22 0.290 0.285 0.295 1,628,575 0.290 0.285 0.295 0.280 0.365 5,185,000 0.3141 -7.94%
2019-07-31 1 22 0.315 0.305 0.320 749,700 0.315 0.305 0.320 0.310 0.380 2,170,000 0.3455 -11.27%
2019-06-28 0 19 0.355 0.350 0.355 719,566 0.355 0.350 0.355 0.335 0.385 2,009,100 0.3582 -11.25%
2019-05-31 0 21 0.400 0.375 0.400 1,934,158 0.400 0.375 0.400 0.375 0.460 4,810,200 0.4021 -14.89%
2019-04-30 0 19 0.470 0.460 0.470 2,549,925 0.470 0.460 0.470 0.400 0.520 5,527,000 0.4614 4.44%
2019-03-29 0 21 0.450 0.425 0.460 1,529,875 0.450 0.425 0.460 0.360 0.510 3,560,000 0.4297 28.57%
2019-02-28 0 17 0.350 0.330 0.350 874,300 0.350 0.330 0.350 0.295 0.380 2,570,000 0.3402 11.11%
2019-01-31 0 22 0.315 0.315 0.325 1,084,600 0.315 0.315 0.325 0.280 0.355 3,575,000 0.3034 -3.08%
2018-12-31 0 19 0.325 0.310 0.345 1,095,850 0.325 0.310 0.345 0.320 0.390 3,125,000 0.3507 -12.16%
2018-11-30 0 22 0.370 0.325 0.370 920,000 0.370 0.325 0.370 0.305 0.430 2,615,000 0.3518 5.71%
2018-10-31 0 21 0.350 0.310 0.350 435,925 0.350 0.310 0.350 0.305 0.380 1,305,000 0.3340 -17.65%
2018-09-28 0 19 0.425 0.390 0.425 120,050 0.425 0.390 0.425 0.355 0.440 295,000 0.4069 1.19%
2018-08-31 0 23 0.420 0.320 0.420 798,025 0.420 0.320 0.420 0.355 0.445 1,945,000 0.4103 -4.55%
2018-07-31 0 21 0.440 0.415 0.440 813,350 0.440 0.415 0.440 0.395 0.450 1,945,000 0.4182 0.00%
2018-06-29 0 20 0.440 0.420 0.440 2,233,175 0.440 0.420 0.440 0.400 0.570 4,650,000 0.4803 -22.81%
2018-05-31 0 21 0.570 0.550 0.570 3,115,550 0.570 0.550 0.570 0.540 0.670 5,110,000 0.6097 3.64%
2018-04-30 0 19 0.550 0.510 0.550 1,846,675 0.550 0.510 0.550 0.430 0.560 3,685,000 0.5011 19.57%
2018-03-29 0 21 0.460 0.460 0.480 1,348,475 0.460 0.460 0.480 0.435 0.540 2,750,000 0.4904 -14.81%
2018-02-28 0 18 0.540 0.510 0.540 1,865,725 0.540 0.510 0.540 0.485 0.580 3,555,000 0.5248 -3.57%
2018-01-31 0 22 0.560 0.560 0.580 5,837,250 0.560 0.560 0.580 0.550 0.650 9,915,000 0.5887 -8.20%
2017-12-29 0 19 0.610 0.600 0.630 23,029,550 0.610 0.600 0.630 0.580 0.910 30,140,000 0.7641 -15.28%
2017-11-30 0 22 0.720 0.710 0.720 30,452,900 0.720 0.710 0.720 0.540 0.830 42,540,000 0.7159 4.35%
2017-10-31 0 20 0.690 0.690 0.700 10,143,302 0.690 0.690 0.700 0.600 0.770 14,667,160 0.6916 13.11%
2017-09-29 0 21 0.610 0.610 0.650 28,193,486 0.610 0.610 0.650 0.550 1.030 36,967,266 0.7627 -26.51%
2017-08-31 0 22 0.830 0.810 0.830 15,286,250 0.830 0.810 0.830 0.350 0.850 24,900,000 0.6139 118.42%
2017-07-31 0 21 0.380 0.380 0.395 2,358,875 0.380 0.380 0.395 0.360 0.420 5,990,000 0.3938 -9.52%
2017-06-30 0 22 0.420 0.405 0.420 2,360,500 0.420 0.405 0.420 0.350 0.450 5,680,000 0.4156 -6.67%
2017-05-31 0 20 0.450 0.445 0.450 2,179,275 0.450 0.445 0.450 0.415 0.465 4,930,000 0.4420 4.65%
2017-04-28 0 17 0.430 0.415 0.430 2,417,675 0.430 0.415 0.430 0.400 0.500 5,370,000 0.4502 -6.52%
2017-03-31 0 23 0.460 0.445 0.460 11,098,593 0.460 0.445 0.460 0.430 0.510 23,754,100 0.4672 -7.07%
2017-02-28 0 20 0.495 0.480 0.495 3,315,724 0.495 0.480 0.495 0.480 0.620 6,224,999 0.5326 -17.50%
2017-01-27 0 19 0.600 0.550 0.600 1,108,750 0.600 0.550 0.600 0.520 0.620 1,935,000 0.5730 1.69%
2016-12-30 0 20 0.590 0.570 0.590 2,395,500 0.590 0.570 0.590 0.550 0.660 3,940,000 0.6080 -6.35%
2016-11-30 0 22 0.630 0.620 0.640 2,704,800 0.630 0.620 0.640 0.570 0.700 4,190,000 0.6455 -7.35%
2016-10-31 0 19 0.680 0.660 0.680 2,342,750 0.680 0.660 0.680 0.650 0.720 3,410,000 0.6870 -2.86%
2016-09-30 0 21 0.700 0.690 0.700 5,369,650 0.700 0.690 0.700 0.680 0.760 7,460,000 0.7198 -5.41%
2016-08-31 0 22 0.740 0.730 0.750 6,016,500 0.740 0.730 0.750 0.700 0.850 7,900,000 0.7616 -1.33%
2016-07-29 0 20 0.750 0.750 0.760 2,839,335 0.750 0.750 0.760 0.730 0.790 3,763,500 0.7544 -2.60%
2016-06-30 0 21 0.770 0.760 0.770 3,205,250 0.770 0.760 0.770 0.720 0.840 4,095,000 0.7827 -4.94%
2016-05-31 0 21 0.810 0.800 0.810 3,958,700 0.810 0.800 0.810 0.780 0.840 4,935,000 0.8022 -1.22%
2016-04-29 0 20 0.820 0.810 0.820 10,373,152 0.820 0.810 0.820 0.770 0.940 12,000,400 0.8644 -2.38%
2016-03-31 0 21 0.840 0.840 0.850 24,667,750 0.840 0.840 0.850 0.810 1.080 26,670,000 0.9249 -4.55%
2016-02-29 0 18 0.880 0.880 0.910 5,388,400 0.880 0.880 0.910 0.850 0.960 5,910,000 0.9117 2.33%
2016-01-29 0 20 0.860 0.840 0.860 11,749,600 0.860 0.840 0.860 0.800 1.100 12,230,000 0.9607 -23.21%
2015-12-31 0 22 1.120 1.110 1.120 22,617,300 1.120 1.110 1.120 0.980 1.330 19,900,000 1.1365 -14.50%
2015-11-30 0 21 1.310 1.320 1.330 74,492,800 1.310 1.320 1.330 0.850 1.400 61,835,000 1.2047 43.96%
2015-10-30 0 20 0.910 0.890 0.910 11,024,850 0.910 0.890 0.910 0.700 0.950 13,490,000 0.8173 31.88%
2015-09-30 0 20 0.690 0.690 0.700 5,122,600 0.690 0.690 0.700 0.620 0.800 7,345,000 0.6974 -8.00%
2015-08-31 0 21 0.750 0.750 0.770 13,905,650 0.750 0.750 0.770 0.650 1.030 16,440,000 0.8458 -20.21%
2015-07-31 0 22 0.940 0.940 0.970 47,361,198 0.940 0.940 0.970 0.600 1.430 47,014,999 1.0074 -34.27%
2015-06-30 0 22 1.430 1.420 1.430 168,227,840 1.430 1.420 1.430 1.200 1.850 112,106,500 1.5006 -17.34%
2015-05-29 0 19 1.730 1.730 1.740 213,531,480 1.730 1.730 1.740 1.544 1.880 124,945,077 1.7090 -0.15%
2015-04-30 0 19 1.750 1.750 1.760 582,339,768 1.733 1.733 1.743 1.406 2.218 342,197,931 1.7018 15.89%
2015-03-31 0 22 1.510 1.510 1.520 60,459,650 1.495 1.495 1.505 1.139 1.535 45,844,797 1.3188 2.03%
2015-02-27 17 18 1.480 1.480 1.500 35,857,600 1.465 1.465 1.485 1.376 2.277 23,159,753 1.5483 8.03%
2015-01-30 1 21 - - - 32,520,650 1.356 - - 0.911 2.059 23,563,761 1.3801 52.22%
2014-12-31 0 21 0.900 0.890 0.900 8,671,310 0.891 0.881 0.891 0.792 1.158 9,169,969 0.9456 -11.76%
2014-11-28 3 20 1.020 1.020 1.040 97,441,195 1.010 1.010 1.030 0.413 1.643 84,488,037 1.1533 133.30%
2014-10-31 0 21 0.440 0.430 0.450 746,000 0.433 0.423 0.443 0.394 0.492 1,738,203 0.4292 11.39%
2014-09-30 0 21 0.395 0.390 0.435 1,403,500 0.389 0.384 0.428 0.374 0.443 3,481,488 0.4031 -1.25%
2014-08-29 0 21 0.400 0.380 0.405 1,782,050 0.394 0.374 0.398 0.344 0.423 4,579,300 0.3892 -2.44%
2014-07-31 0 22 0.410 0.400 0.410 434,025 0.403 0.394 0.403 0.384 0.423 1,077,482 0.4028 -4.65%
2014-06-30 0 20 0.430 0.400 0.430 827,050 0.423 0.394 0.423 0.394 0.428 2,017,738 0.4099 2.38%
2014-05-30 0 20 0.420 0.395 0.420 576,325 0.413 0.389 0.413 0.359 0.487 1,476,761 0.3903 3.80%
2014-04-30 0 20 0.410 0.385 0.410 1,355,450 0.398 0.374 0.398 0.359 0.408 3,548,508 0.3820 2.50%
2014-03-31 0 21 0.400 0.380 0.410 2,696,600 0.388 0.369 0.398 0.359 0.437 6,715,900 0.4015 3.90%
2014-02-28 0 19 0.385 0.370 0.385 607,850 0.374 0.359 0.374 0.359 0.393 1,648,074 0.3688 -3.75%
2014-01-30 0 21 0.400 0.385 0.430 3,356,250 0.388 0.374 0.417 0.359 0.437 8,415,475 0.3988 0.00%
2013-12-31 0 20 0.400 0.390 0.400 19,664,700 0.388 0.379 0.388 0.316 0.447 51,507,448 0.3818 6.67%
2013-11-29 0 21 0.375 0.370 0.385 3,463,600 0.364 0.359 0.374 0.320 0.434 8,789,104 0.3941 -4.60%
2013-10-31 0 21 0.400 0.390 0.400 1,433,925 0.382 0.372 0.382 0.334 0.420 3,804,921 0.3769 3.90%
2013-09-30 0 20 0.385 0.385 0.400 1,423,125 0.367 0.367 0.382 0.343 0.439 3,852,090 0.3694 -6.10%
2013-08-30 0 21 0.410 0.390 0.410 3,301,675 0.391 0.372 0.391 0.353 0.487 7,808,998 0.4228 0.00%
2013-07-31 0 21 0.410 0.410 0.425 27,682,025 0.391 0.391 0.405 0.324 0.830 57,639,839 0.4803

Webb-site Database - Powered By Linux Group

Back to top