Cisco Systems, Inc.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKTO | 04333 | 2000-05-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-01 | 0 | 1 | - | 250.0 | - | 0 | 750.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2026-05-29 | 0 | 19 | - | 250.0 | - | 7,500 | 750.0 | 250.0 | - | 750.0 | 750.0 | 10 | 750.00 | 29.31% |
| 2026-04-30 | 0 | 19 | - | 250.0 | 650.0 | 0 | 580.0 | 250.0 | 650.0 | - | - | 0 | - | 0.00% |
| 2026-03-31 | 0 | 22 | - | 250.0 | - | 0 | 580.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2026-02-27 | 0 | 17 | - | 250.0 | 600.0 | 0 | 580.0 | 250.0 | 600.0 | - | - | 0 | - | 0.00% |
| 2026-01-30 | 0 | 21 | - | 250.0 | - | 0 | 580.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 21 | - | 250.0 | - | 58,000 | 580.0 | 250.0 | - | 580.0 | 580.0 | 100 | 580.00 | 45.00% |
| 2025-11-28 | 0 | 20 | - | 250.0 | - | 0 | 400.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 20 | - | 250.0 | - | 0 | 400.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 22 | - | 250.0 | - | 0 | 400.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 21 | - | 250.0 | - | 4,000 | 400.0 | 250.0 | - | 400.0 | 400.0 | 10 | 400.00 | 60.00% |
| 2025-07-31 | 0 | 22 | - | 250.0 | 500.0 | 0 | 250.0 | 250.0 | 500.0 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 21 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 19 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 21 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 19 | - | 400.0 | - | 0 | 250.0 | 400.0 | - | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 20 | - | - | - | 152,500 | 250.0 | - | - | 250.0 | 250.0 | 610 | 250.00 | 0.00% |
| 2024-11-29 | 0 | 21 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 21 | - | - | - | 0 | 250.0 | - | - | - | - | 0 | - | 0.00% |
| 2024-09-30 | 0 | 19 | - | 250.0 | - | 62,500 | 250.0 | 250.0 | - | 250.0 | 250.0 | 250 | 250.00 | 0.00% |
| 2024-08-30 | 0 | 22 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 22 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 19 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 21 | - | 250.0 | - | 30,000 | 250.0 | 250.0 | - | 250.0 | 250.0 | 120 | 250.00 | 0.00% |
| 2024-04-30 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 19 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 22 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 0 | 19 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 22 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 19 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 23 | - | 250.0 | - | 7,500 | 250.0 | 250.0 | - | 250.0 | 250.0 | 30 | 250.00 | 0.00% |
| 2023-07-31 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 21 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 21 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 17 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 23 | - | 250.0 | - | 5,000 | 250.0 | 250.0 | - | 250.0 | 250.0 | 20 | 250.00 | 0.00% |
| 2023-02-28 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 18 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 20 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 22 | 250.0 | 250.0 | - | 50,000 | 250.0 | 250.0 | - | 250.0 | 250.0 | 200 | 250.00 | -16.67% |
| 2022-10-31 | 0 | 20 | - | 250.0 | - | 0 | 300.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 21 | - | 250.0 | - | 0 | 300.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 23 | - | 250.0 | - | 0 | 300.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 20 | - | 250.0 | - | 0 | 300.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 21 | - | 250.0 | - | 0 | 300.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 20 | - | 260.0 | - | 6,000 | 300.0 | 260.0 | - | 300.0 | 300.0 | 20 | 300.00 | -20.00% |
| 2022-04-29 | 0 | 18 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 23 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 17 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 21 | - | - | - | 0 | 375.0 | - | - | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 22 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 22 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 18 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 21 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 22 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 21 | - | 300.0 | - | 0 | 375.0 | 300.0 | - | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 21 | - | 250.0 | - | 75,000 | 375.0 | 250.0 | - | 375.0 | 375.0 | 200 | 375.00 | 63.47% |
| 2021-05-31 | 0 | 20 | - | 280.0 | - | 0 | 229.4 | 280.0 | - | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 19 | - | 340.2 | - | 164,292 | 229.4 | 340.2 | - | 180.0 | 229.2 | 910 | 180.54 | 52.93% |
| 2021-03-31 | 0 | 23 | - | 180.0 | - | 0 | 150.0 | 180.0 | - | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 18 | - | 180.0 | - | 0 | 150.0 | 180.0 | - | - | - | 0 | - | 0.00% |
| 2021-01-29 | 0 | 20 | - | 150.0 | - | 0 | 150.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 22 | - | 150.0 | - | 0 | 150.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 21 | - | 150.0 | - | 15,000 | 150.0 | 150.0 | - | 150.0 | 150.0 | 100 | 150.00 | 0.00% |
| 2020-10-30 | 0 | 18 | - | - | - | 0 | 150.0 | - | - | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 22 | - | 150.0 | - | 0 | 150.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 21 | - | 150.0 | - | 0 | 150.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 22 | - | 150.0 | - | 7,500 | 150.0 | 150.0 | - | 150.0 | 150.0 | 50 | 150.00 | -62.50% |
| 2020-06-30 | 0 | 21 | - | 150.0 | - | 0 | 400.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-05-29 | 0 | 20 | - | 150.0 | - | 0 | 400.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 19 | - | 150.0 | - | 0 | 400.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 22 | - | 150.0 | - | 0 | 400.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2020-02-28 | 0 | 20 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 20 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 0 | 20 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 21 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 21 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 21 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 22 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 22 | - | 200.0 | - | 0 | 400.0 | 200.0 | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 19 | - | 250.0 | - | 0 | 400.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 21 | - | 250.0 | - | 0 | 400.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 19 | - | 250.0 | 420.0 | 40,000 | 400.0 | 250.0 | 420.0 | 400.0 | 400.0 | 100 | 400.00 | 0.00% |
| 2019-03-29 | 0 | 21 | - | 250.0 | - | 2,632,000 | 400.0 | 250.0 | - | 380.0 | 400.0 | 6,750 | 389.93 | 60.00% |
| 2019-02-28 | 0 | 17 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 22 | - | 250.0 | - | 0 | 250.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 19 | - | 240.0 | - | 0 | 250.0 | 240.0 | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 22 | - | 260.0 | - | 150,000 | 250.0 | 260.0 | - | 250.0 | 250.0 | 600 | 250.00 | -3.85% |
| 2018-10-31 | 0 | 21 | - | 250.0 | - | 0 | 260.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 19 | - | - | - | 0 | 260.0 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 23 | - | 250.0 | - | 0 | 260.0 | 250.0 | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 21 | - | 250.0 | - | 13,000 | 260.0 | 250.0 | - | 260.0 | 260.0 | 50 | 260.00 | -3.70% |
| 2018-06-29 | 0 | 20 | - | 260.0 | - | 0 | 270.0 | 260.0 | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 21 | - | 270.0 | - | 2,700 | 270.0 | 270.0 | - | 270.0 | 270.0 | 10 | 270.00 | 25.58% |
| 2018-04-30 | 0 | 19 | - | 270.0 | - | 0 | 215.0 | 270.0 | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 21 | - | 270.0 | - | 0 | 215.0 | 270.0 | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 18 | - | 220.0 | - | 0 | 215.0 | 220.0 | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 0 | 22 | - | 220.0 | - | 0 | 215.0 | 220.0 | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 0 | 19 | - | 220.0 | - | 0 | 215.0 | 220.0 | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 22 | - | 150.0 | - | 0 | 215.0 | 150.0 | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 20 | - | 100.0 | - | 0 | 215.0 | 100.0 | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 0 | 21 | - | 100.0 | - | 0 | 215.0 | 100.0 | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 0 | 22 | - | 100.0 | - | 0 | 215.0 | 100.0 | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 21 | - | 100.0 | - | 0 | 215.0 | 100.0 | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 22 | - | 100.0 | - | 0 | 215.0 | 100.0 | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 20 | - | 100.0 | - | 42,050 | 215.0 | 100.0 | - | 60.00 | 215.0 | 210 | 200.24 | 168.75% |
| 2017-04-28 | 0 | 17 | - | 50.00 | - | 0 | 80.00 | 50.00 | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 23 | - | 50.00 | - | 0 | 80.00 | 50.00 | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 20 | - | 50.00 | - | 0 | 80.00 | 50.00 | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 19 | - | 80.00 | - | 0 | 80.00 | 80.00 | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 0 | 20 | - | 32.00 | - | 0 | 80.00 | 32.00 | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 0 | 22 | - | 62.00 | - | 0 | 80.00 | 62.00 | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 0 | 19 | - | 50.00 | - | 0 | 80.00 | 50.00 | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 21 | - | 74.00 | - | 0 | 80.00 | 74.00 | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 22 | - | 30.00 | - | 0 | 80.00 | 30.00 | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 20 | 80.00 | 80.00 | - | 68,250 | 80.00 | 80.00 | - | 60.00 | 60.00 | 450 | 151.67 | 60.00% |
| 2016-06-30 | 0 | 21 | - | 30.00 | - | 20,000 | 50.00 | 30.00 | - | - | - | 100 | 200.00 | 0.00% |
| 2016-05-31 | 0 | 21 | - | 28.00 | - | 0 | 50.00 | 28.00 | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 20 | - | 30.00 | - | 45,800 | 50.00 | 30.00 | - | 31.00 | 31.00 | 380 | 120.53 | -44.44% |
| 2016-03-31 | 0 | 21 | - | 80.00 | - | 0 | 90.00 | 80.00 | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 18 | - | 80.00 | - | 0 | 90.00 | 80.00 | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 20 | - | 130.0 | - | 0 | 90.00 | 130.0 | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 0 | 22 | - | 60.00 | - | 0 | 90.00 | 60.00 | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 21 | - | 70.00 | - | 0 | 90.00 | 70.00 | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 20 | - | - | - | 5,400 | 90.00 | - | - | 90.00 | 90.00 | 60 | 90.000 | -13.46% |
| 2015-09-30 | 0 | 20 | - | 90.00 | - | 0 | 104.0 | 90.00 | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 0 | 21 | - | 95.00 | - | 0 | 104.0 | 95.00 | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 22 | - | 106.0 | - | 0 | 104.0 | 106.0 | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 22 | - | 100.0 | - | 0 | 104.0 | 100.0 | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 19 | - | - | - | 0 | 104.0 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 0 | 15 | - | 100.0 | - | 46,800 | 104.0 | 100.0 | - | 104.0 | 104.0 | 450 | 104.00 |
Webb-site Database - Powered By Linux Group