Ourgame International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06899  2014-06-30    
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 0.230 0.230 0.235 71,910 0.230 0.230 0.235 0.220 0.230 313,000 0.2297 4.55%
2026-01-30 0 21 0.220 0.210 0.220 524,171 0.220 0.210 0.220 0.200 0.260 2,277,000 0.2302 0.00%
2025-12-31 0 21 0.220 0.200 0.220 1,141,883 0.220 0.200 0.220 0.190 0.255 5,150,000 0.2217 -12.00%
2025-11-28 0 20 0.250 0.226 0.250 4,173,366 0.250 0.226 0.250 0.214 0.355 15,495,000 0.2693 -19.35%
2025-10-31 5 20 0.310 0.300 0.310 23,109,697 0.310 0.300 0.310 0.192 0.490 63,645,456 0.3631 63.16%
2025-09-30 22 22 - - - 0 0.190 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.190 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.190 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.190 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.190 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.190 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.190 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.190 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.190 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.190 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.190 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.190 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.190 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.190 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.190 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.190 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.190 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.190 - - - - 0 - 0.00%
2024-03-28 1 20 - - - 343,031 0.190 - - 0.161 0.226 1,740,000 0.1971 3.26%
2024-02-29 0 19 0.184 0.184 0.192 367,046 0.184 0.184 0.192 0.177 0.250 1,835,000 0.2000 -4.17%
2024-01-31 0 22 0.192 0.182 0.200 1,181,025 0.192 0.182 0.200 0.188 0.270 4,594,000 0.2571 -12.73%
2023-12-29 0 19 0.220 - 0.243 27,269 0.220 - 0.243 0.160 0.222 155,000 0.1759 5.77%
2023-11-30 0 22 0.208 0.204 0.210 2,556,765 0.208 0.204 0.210 0.160 0.208 15,697,000 0.1629 -0.95%
2023-10-31 0 20 0.210 0.200 0.210 1,279,620 0.210 0.200 0.210 0.190 0.255 6,825,000 0.1875 -7.89%
2023-09-29 0 19 0.228 0.200 0.238 341,114 0.228 0.200 0.238 0.192 0.225 1,745,000 0.1955 -8.80%
2023-08-31 0 23 0.250 0.210 0.300 212,770 0.250 0.210 0.300 0.201 0.280 898,000 0.2369 -10.71%
2023-07-31 0 20 0.280 0.255 0.280 121,734 0.280 0.255 0.280 0.230 0.320 477,000 0.2552 3.70%
2023-06-30 0 21 0.270 0.260 0.330 37,010 0.270 0.260 0.330 0.255 0.325 134,000 0.2762 -5.26%
2023-05-31 0 21 0.285 0.285 0.350 1,799,776 0.285 0.285 0.350 0.217 0.400 4,975,000 0.3618 14.00%
2023-04-28 0 17 0.250 0.249 0.295 1,453,135 0.250 0.249 0.295 0.250 0.295 5,571,000 0.2608 -15.25%
2023-03-31 0 23 0.295 0.295 0.300 169,100 0.295 0.295 0.300 0.260 0.335 576,000 0.2936 0.00%
2023-02-28 0 20 0.295 0.295 0.320 867,730 0.295 0.295 0.320 0.295 0.385 2,575,000 0.3370 -13.24%
2023-01-31 0 18 0.340 0.320 0.345 765,860 0.340 0.320 0.345 0.290 0.370 2,343,000 0.3269 0.00%
2022-12-30 0 20 0.340 0.320 0.340 1,387,000 0.340 0.320 0.340 0.275 0.355 4,284,000 0.3238 9.68%
2022-11-30 0 22 0.310 0.310 0.350 2,735,888 0.310 0.310 0.350 0.192 0.360 9,485,000 0.2884 58.97%
2022-10-31 0 20 0.195 0.195 0.229 1,009,928 0.195 0.195 0.229 0.150 0.239 5,338,000 0.1892 -11.36%
2022-09-30 0 21 0.220 0.205 0.221 382,989 0.220 0.205 0.221 0.171 0.270 1,764,000 0.2171 -12.00%
2022-08-31 0 23 0.250 0.221 0.260 5,392,534 0.250 0.221 0.260 0.200 0.390 19,295,000 0.2795 -33.33%
2022-07-29 0 20 0.375 0.375 0.385 14,289,727 0.375 0.375 0.385 0.148 0.400 71,252,990 0.2005 145.10%
2022-06-30 0 21 0.153 0.147 0.153 3,013,656 0.153 0.147 0.153 0.140 0.192 19,288,000 0.1562 -8.93%
2022-05-31 0 20 0.168 0.160 0.170 1,501,997 0.168 0.160 0.170 0.136 0.227 7,945,000 0.1890 6.33%
2022-04-29 0 18 0.158 - 0.172 4,581,557 0.158 - 0.172 0.149 0.217 29,522,000 0.1552 -21.00%
2022-03-31 0 23 0.200 0.190 0.200 2,019,654 0.200 0.190 0.200 0.190 0.305 9,208,000 0.2193 -34.43%
2022-02-28 0 17 0.305 0.290 0.305 2,787,460 0.305 0.290 0.305 0.280 0.385 8,455,000 0.3297 -15.28%
2022-01-31 0 21 0.360 0.300 0.360 1,148,600 0.360 0.300 0.360 0.285 0.455 3,481,000 0.3300 -12.20%
2021-12-31 0 22 0.410 0.385 0.450 269,440 0.410 0.385 0.450 0.370 0.520 612,000 0.4403 -25.45%
2021-11-30 0 22 0.550 0.510 0.550 2,471,535 0.550 0.510 0.550 0.375 0.600 4,926,000 0.5017 32.53%
2021-10-29 0 18 0.415 0.385 0.415 1,939,740 0.415 0.385 0.415 0.320 0.465 5,237,000 0.3704 13.70%
2021-09-30 0 21 0.365 0.380 0.400 1,357,481 0.365 0.380 0.400 0.365 0.560 2,972,494 0.4567 -28.43%
2021-08-31 0 22 0.510 0.485 0.510 3,685,285 0.510 0.485 0.510 0.450 0.650 6,970,000 0.5287 -8.93%
2021-07-30 0 21 0.560 0.520 0.560 1,906,390 0.560 0.520 0.560 0.500 0.700 3,362,000 0.5670 -16.42%
2021-06-30 0 21 0.670 0.670 0.770 4,748,520 0.670 0.670 0.770 0.590 0.880 6,505,000 0.7300 -19.28%
2021-05-31 0 20 0.830 0.830 0.870 11,371,156 0.830 0.830 0.870 0.700 0.940 13,401,448 0.8485 12.16%
2021-04-30 0 19 0.740 0.730 0.750 51,290,040 0.740 0.730 0.750 0.485 1.090 66,556,000 0.7706 25.42%
2021-03-31 0 23 0.590 0.590 0.600 29,688,715 0.590 0.590 0.600 0.370 0.720 51,128,000 0.5807 40.48%
2021-02-26 0 18 0.420 0.405 0.420 9,171,155 0.420 0.405 0.420 0.390 0.650 18,039,000 0.5084 -12.50%
2021-01-29 0 20 0.480 0.480 0.490 2,839,545 0.480 0.480 0.490 0.465 0.800 5,259,000 0.5399 -4.00%
2020-12-31 0 22 0.500 0.500 0.510 785,850 0.500 0.500 0.510 0.460 0.530 1,552,000 0.5063 -1.96%
2020-11-30 0 21 0.510 0.490 0.510 953,515 0.510 0.490 0.510 0.450 0.530 1,940,000 0.4915 5.15%
2020-10-30 0 18 0.485 0.475 0.495 422,940 0.485 0.475 0.495 0.455 0.520 841,000 0.5029 -3.00%
2020-09-30 0 22 0.500 0.465 0.520 1,426,975 0.500 0.465 0.520 0.465 0.500 2,934,000 0.4864 1.01%
2020-08-31 0 21 0.495 0.495 0.500 529,340 0.495 0.495 0.500 0.460 0.530 1,069,000 0.4952 -1.00%
2020-07-31 0 22 0.500 0.500 0.520 3,526,010 0.500 0.500 0.520 0.450 0.530 7,110,000 0.4959 -5.66%
2020-06-30 0 21 0.530 0.500 0.530 19,375,846 0.530 0.500 0.530 0.490 0.610 34,104,649 0.5681 3.92%
2020-05-29 0 20 0.510 0.510 0.540 16,085,743 0.510 0.510 0.540 0.500 0.630 27,827,351 0.5781 -8.93%
2020-04-29 0 19 0.560 0.550 0.560 3,312,155 0.560 0.550 0.560 0.410 0.620 6,301,000 0.5257 21.74%
2020-03-31 0 22 0.460 0.375 0.460 2,786,660 0.460 0.375 0.460 0.300 0.540 6,571,000 0.4241 21.05%
2020-02-28 0 20 0.380 0.380 0.390 12,109,019 0.380 0.380 0.390 0.375 0.580 23,850,200 0.5077 -19.15%
2020-01-31 0 20 0.470 0.465 0.510 3,856,265 0.470 0.465 0.510 0.400 0.510 8,619,000 0.4474 23.68%
2019-12-31 0 20 0.380 0.375 0.410 3,627,720 0.380 0.375 0.410 0.360 0.590 8,730,000 0.4155 -30.91%
2019-11-29 1 21 0.550 0.550 0.620 928,520 0.550 0.550 0.620 0.550 0.700 1,487,000 0.6244 -17.91%
2019-10-31 0 21 0.670 0.660 0.670 7,097,010 0.670 0.660 0.670 0.600 0.830 10,337,000 0.6866 -6.94%
2019-09-30 0 21 0.720 0.670 0.740 2,216,670 0.720 0.670 0.740 0.660 0.740 3,200,000 0.6927 -1.37%
2019-08-30 0 22 0.730 0.710 0.750 3,926,460 0.730 0.710 0.750 0.620 0.770 5,606,000 0.7004 1.39%
2019-07-31 0 22 0.720 0.710 0.720 550,400 0.720 0.710 0.720 0.620 0.750 773,209 0.7118 -1.37%
2019-06-28 0 19 0.730 0.730 0.760 1,057,980 0.730 0.730 0.760 0.660 0.740 1,500,000 0.7053 1.39%
2019-05-31 0 21 0.720 0.720 0.730 3,721,470 0.720 0.720 0.730 0.670 0.770 5,013,000 0.7424 -2.70%
2019-04-30 0 19 0.740 0.730 0.740 2,499,681 0.740 0.730 0.740 0.700 0.800 3,326,400 0.7515 -3.90%
2019-03-29 0 21 0.770 0.740 0.770 4,047,830 0.770 0.740 0.770 0.730 0.900 5,012,000 0.8076 1.32%
2019-02-28 0 17 0.760 0.750 0.780 682,012 0.760 0.750 0.780 0.750 0.800 893,400 0.7634 -3.80%
2019-01-31 0 22 0.790 0.760 0.800 1,532,681 0.790 0.760 0.800 0.740 0.850 1,949,450 0.7862 -3.66%
2018-12-31 3 19 0.820 0.760 0.820 3,189,992 0.820 0.760 0.820 0.690 1.000 3,989,582 0.7996 10.81%
2018-11-30 0 22 0.740 0.740 0.750 3,421,730 0.740 0.740 0.750 0.700 0.750 4,699,000 0.7282 1.37%
2018-10-31 0 21 0.730 0.720 0.730 15,098,420 0.730 0.720 0.730 0.680 0.790 20,767,000 0.7270 -2.67%
2018-09-28 0 19 0.750 0.750 0.770 5,287,590 0.750 0.750 0.770 0.690 0.790 6,970,000 0.7586 -3.85%
2018-08-31 0 23 0.780 0.720 0.780 10,812,897 0.780 0.720 0.780 0.710 0.850 13,989,330 0.7729 1.30%
2018-07-31 0 21 0.770 0.770 0.780 7,349,310 0.770 0.770 0.780 0.750 0.940 8,802,000 0.8350 -21.43%
2018-06-29 0 20 0.980 0.970 0.980 14,690,130 0.980 0.970 0.980 0.950 1.670 12,045,000 1.2196 -20.33%
2018-05-31 2 21 1.230 1.210 1.230 32,641,196 1.230 1.210 1.230 1.010 1.490 27,578,476 1.1836 -14.58%
2018-04-30 0 19 1.440 1.430 1.460 50,010,650 1.440 1.430 1.460 1.400 2.070 30,655,000 1.6314 -30.43%
2018-03-29 0 21 2.070 2.040 2.080 55,962,420 2.070 2.040 2.080 1.920 2.510 26,171,000 2.1383 -14.46%
2018-02-28 0 18 2.420 2.420 2.480 74,616,260 2.420 2.420 2.480 2.400 2.840 29,316,000 2.5452 -12.64%
2018-01-31 0 22 2.770 2.770 2.800 180,226,706 2.770 2.770 2.800 2.550 3.070 62,957,076 2.8627 6.13%
2017-12-29 0 19 2.610 2.600 2.620 36,795,920 2.610 2.600 2.620 2.320 2.700 14,783,000 2.4891 8.75%
2017-11-30 0 22 2.400 2.480 2.520 139,899,419 2.400 2.480 2.520 2.220 2.830 56,297,400 2.4850 7.14%
2017-10-31 0 20 2.240 2.220 2.240 43,365,821 2.240 2.220 2.240 1.960 2.360 19,686,000 2.2029 7.69%
2017-09-29 0 21 2.080 2.070 2.090 92,097,505 2.080 2.070 2.090 1.820 2.350 42,451,000 2.1695 11.83%
2017-08-31 0 22 1.860 1.850 1.870 50,838,576 1.860 1.850 1.870 1.720 2.180 26,881,000 1.8912 -7.46%
2017-07-31 0 21 2.010 2.000 2.010 38,145,843 2.010 2.000 2.010 1.960 2.340 17,694,000 2.1559 -6.51%
2017-06-30 0 22 2.150 2.110 2.160 101,827,007 2.150 2.110 2.160 1.920 2.260 49,436,804 2.0597 11.40%
2017-05-31 0 20 1.930 1.920 1.930 114,976,562 1.930 1.920 1.930 1.890 2.890 49,442,620 2.3255 -31.56%
2017-04-28 1 17 2.820 2.810 2.820 135,753,340 2.820 2.810 2.820 2.690 3.250 46,578,000 2.9145 -4.08%
2017-03-31 0 23 2.940 2.940 2.980 163,889,398 2.940 2.940 2.980 2.820 3.500 51,973,020 3.1534 0.68%
2017-02-28 0 20 2.920 2.910 2.920 41,904,428 2.920 2.910 2.920 2.810 3.210 14,065,107 2.9793 -1.02%
2017-01-27 0 19 2.950 2.950 2.990 25,377,087 2.950 2.950 2.990 2.820 3.300 8,405,290 3.0192 -6.65%
2016-12-30 0 20 3.160 3.180 3.190 64,998,139 3.160 3.180 3.190 2.860 3.570 21,236,442 3.0607 -10.23%
2016-11-30 0 22 3.520 3.520 3.550 55,841,290 3.520 3.520 3.550 3.190 3.900 15,746,000 3.5464 -7.37%
2016-10-31 0 19 3.800 3.800 3.820 67,370,350 3.800 3.800 3.820 3.700 4.300 16,972,000 3.9695 -4.04%
2016-09-30 0 21 3.960 3.970 3.990 153,554,372 3.960 3.970 3.990 3.310 4.160 40,538,200 3.7879 15.79%
2016-08-31 0 22 3.420 3.410 3.470 100,956,240 3.420 3.410 3.470 2.650 3.770 32,515,100 3.1049 19.58%
2016-07-29 0 20 2.860 2.810 2.870 61,878,566 2.860 2.810 2.870 2.600 3.540 21,221,600 2.9158 -17.58%
2016-06-30 0 21 3.470 3.460 3.500 14,670,420 3.470 3.460 3.500 3.400 3.880 4,055,600 3.6173 -9.87%
2016-05-31 0 21 3.850 3.800 3.850 35,385,133 3.850 3.800 3.850 3.370 4.200 9,445,000 3.7464 -6.78%
2016-04-29 0 20 4.130 4.090 4.140 57,822,085 4.130 4.090 4.140 3.880 4.680 13,470,900 4.2924 -5.06%
2016-03-31 0 21 4.350 4.340 4.380 70,577,510 4.350 4.340 4.380 3.620 4.480 17,798,700 3.9653 5.33%
2016-02-29 0 18 4.130 4.130 4.140 22,407,625 4.130 4.130 4.140 4.100 4.680 5,128,300 4.3694 -3.05%
2016-01-29 0 20 4.260 4.260 4.290 77,996,460 4.260 4.260 4.290 4.010 5.790 16,010,750 4.8715 -25.91%
2015-12-31 0 22 5.750 5.740 5.760 107,730,495 5.750 5.740 5.760 4.710 5.850 20,217,000 5.3287 5.50%
2015-11-30 3 21 5.450 5.440 5.450 192,038,127 5.450 5.440 5.450 3.900 5.870 38,132,076 5.0361 36.25%
2015-10-30 0 20 4.000 3.920 4.020 73,025,548 4.000 3.920 4.020 3.610 4.400 17,768,330 4.1099 1.52%
2015-09-30 0 20 3.940 3.920 3.950 62,278,946 3.940 3.920 3.950 3.510 4.500 15,879,000 3.9221 -1.01%
2015-08-31 0 21 3.980 3.980 4.490 65,784,918 3.980 3.980 4.490 2.820 4.650 18,078,190 3.6389 -9.55%
2015-07-31 0 22 4.400 4.400 4.460 311,158,019 4.400 4.400 4.460 2.320 6.490 71,784,300 4.3346 -32.20%
2015-06-30 0 22 6.490 6.610 6.640 477,684,332 6.490 6.610 6.640 6.000 9.290 64,013,200 7.4623 -28.05%
2015-05-29 0 19 9.020 8.950 9.100 659,023,216 9.020 8.950 9.100 6.391 9.480 80,103,683 8.2271 40.05%
2015-04-30 0 19 6.500 6.510 6.540 875,950,294 6.441 6.451 6.480 3.765 7.412 153,813,129 5.6949 69.71%
2015-03-31 0 22 3.830 3.760 3.830 73,805,590 3.795 3.726 3.795 3.131 3.815 21,251,389 3.4730 6.98%
2015-02-27 0 18 3.580 3.510 3.590 48,409,179 3.547 3.478 3.557 2.913 3.627 14,949,190 3.2382 14.38%
2015-01-30 0 21 3.130 3.110 3.140 71,023,863 3.101 3.082 3.111 2.477 3.260 24,548,268 2.8932 18.56%
2014-12-31 0 21 2.640 2.630 2.640 64,846,504 2.616 2.606 2.616 2.547 3.825 20,563,109 3.1535 -31.61%
2014-11-28 0 20 3.860 3.860 3.880 83,386,908 3.825 3.825 3.845 3.765 4.162 21,405,294 3.8956 -2.28%
2014-10-31 0 21 3.950 3.950 3.980 51,998,600 3.914 3.914 3.944 3.864 4.261 12,738,723 4.0819 -1.74%
2014-09-30 0 21 4.020 4.000 4.020 140,109,635 3.983 3.964 3.983 3.736 4.786 33,603,586 4.1695 2.03%
2014-08-29 0 21 3.940 3.930 3.940 64,219,732 3.904 3.894 3.904 3.557 3.944 16,928,448 3.7936 7.95%
2014-07-31 0 22 3.650 3.650 3.660 234,775,075 3.617 3.617 3.627 3.528 4.211 60,281,988 3.8946 -2.67%
2014-06-30 0 1 3.750 3.750 3.760 187,361,185 3.716 3.716 3.726 3.468 3.874 50,431,113 3.7152

Webb-site Database - Powered By Linux Group

Back to top