Progressive Path Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01581  2016-12-08    
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 0.216 0.201 0.229 0 0.216 0.201 0.229 - - 0 - 0.00%
2026-01-30 0 21 0.216 0.200 0.216 655,908 0.216 0.200 0.216 0.171 0.220 3,454,000 0.1899 2.37%
2025-12-31 0 21 0.211 0.201 0.211 2,186,358 0.211 0.201 0.211 0.167 0.275 9,726,000 0.2248 17.22%
2025-11-28 0 20 0.180 0.162 0.190 534,432 0.180 0.162 0.190 0.151 0.190 3,214,000 0.1663 -5.26%
2025-10-31 0 20 0.190 0.174 0.190 357,120 0.190 0.174 0.190 0.163 0.195 2,020,000 0.1768 8.57%
2025-09-30 0 22 0.175 0.175 0.183 3,677,388 0.175 0.175 0.183 0.152 0.248 18,200,000 0.2021 0.57%
2025-08-29 0 21 0.174 0.173 0.174 1,008,490 0.174 0.173 0.174 0.171 0.220 5,300,000 0.1903 -15.94%
2025-07-31 0 22 0.207 0.192 0.207 563,476 0.207 0.192 0.207 0.168 0.208 3,013,000 0.1870 6.70%
2025-06-30 0 21 0.194 0.189 0.194 24,347,957 0.194 0.189 0.194 0.113 0.340 100,376,000 0.2426 70.18%
2025-05-30 0 20 0.114 0.114 0.128 217,880 0.114 0.114 0.128 0.113 0.115 1,920,000 0.1135 -3.39%
2025-04-30 0 19 0.118 0.118 0.128 471,860 0.118 0.118 0.128 0.113 0.128 4,155,000 0.1136 -6.35%
2025-03-31 0 21 0.126 0.128 0.148 39,445 0.126 0.128 0.148 0.112 0.121 346,448 0.1139 -7.35%
2025-02-28 0 20 0.136 0.120 0.136 4,424,008 0.136 0.120 0.136 0.097 0.150 33,536,000 0.1319 25.93%
2025-01-28 0 19 0.108 0.108 0.118 113,252 0.108 0.108 0.118 0.104 0.113 1,044,000 0.1085 -10.00%
2024-12-31 0 20 0.120 0.114 0.124 797,375 0.120 0.114 0.124 0.112 0.125 6,524,000 0.1222 -1.64%
2024-11-29 0 21 0.122 0.117 0.127 5,404,955 0.122 0.117 0.127 0.092 0.149 40,731,000 0.1327 17.31%
2024-10-31 0 21 0.104 0.090 0.104 873,734 0.104 0.090 0.104 0.085 0.124 7,852,000 0.1113 18.18%
2024-09-30 0 19 0.088 0.077 0.090 120,662 0.088 0.077 0.090 0.066 0.088 1,539,000 0.0784 -6.38%
2024-08-30 0 22 0.094 0.084 0.097 165,642 0.094 0.084 0.097 0.085 0.095 1,806,000 0.0917 -7.84%
2024-07-31 0 22 0.102 0.102 0.113 16,744 0.102 0.102 0.113 0.101 0.106 162,000 0.1034 -12.82%
2024-06-28 0 19 0.117 0.108 0.117 3,451,926 0.117 0.108 0.117 0.101 0.150 27,328,000 0.1263 -16.43%
2024-05-31 0 21 0.140 0.120 0.140 60,020 0.140 0.120 0.140 0.134 0.180 364,000 0.1649 21.74%
2024-04-30 0 20 0.115 0.097 - 1,250 0.115 0.097 - 0.115 0.115 11,070 0.1129 -3.36%
2024-03-28 0 20 0.119 0.102 - 1,465,098 0.119 0.102 - 0.102 0.147 10,717,000 0.1367 6.25%
2024-02-29 0 19 0.112 0.099 0.124 307,630 0.112 0.099 0.124 0.103 0.115 2,730,000 0.1127 0.90%
2024-01-31 0 22 0.111 0.111 0.125 477,050 0.111 0.111 0.125 0.095 0.128 4,008,000 0.1190 -3.48%
2023-12-29 0 19 0.115 0.112 0.128 225,210 0.115 0.112 0.128 0.102 0.157 1,912,000 0.1178 -33.14%
2023-11-30 0 22 0.172 0.160 0.172 85,808 0.172 0.160 0.172 0.137 0.199 511,000 0.1679 19.44%
2023-10-31 0 20 0.144 0.137 0.160 54,701 0.144 0.137 0.160 0.143 0.197 342,000 0.1599 -19.55%
2023-09-29 0 19 0.179 0.159 0.190 1,177,680 0.179 0.159 0.190 0.167 0.245 5,830,000 0.2020 5.92%
2023-08-31 0 23 0.169 0.151 0.174 168,682 0.169 0.151 0.174 0.133 0.178 1,087,000 0.1552 6.96%
2023-07-31 0 20 0.158 0.158 0.178 2,467,500 0.158 0.158 0.178 0.154 0.203 13,896,000 0.1776 -21.39%
2023-06-30 0 21 0.201 0.184 0.208 924,590 0.201 0.184 0.208 0.170 0.220 4,636,000 0.1994 18.24%
2023-05-31 0 21 0.170 0.165 0.199 110,410 0.170 0.165 0.199 0.170 0.183 636,000 0.1736 -15.00%
2023-04-28 0 17 0.200 0.170 - 80,480 0.200 0.170 - 0.178 0.201 416,000 0.1935 0.00%
2023-03-31 0 23 0.200 0.192 - 328,868 0.200 0.192 - 0.200 0.250 1,522,000 0.2161 -15.61%
2023-02-28 0 20 0.237 0.220 0.238 1,119,231 0.237 0.220 0.238 0.202 0.280 4,717,000 0.2373 7.73%
2023-01-31 0 18 0.220 0.217 0.230 347,547 0.220 0.217 0.230 0.198 0.245 1,612,000 0.2156 2.80%
2022-12-30 0 20 0.214 0.205 0.214 167,890 0.214 0.205 0.214 0.196 0.215 828,000 0.2028 -2.73%
2022-11-30 0 22 0.220 0.199 0.223 492,758 0.220 0.199 0.223 0.195 0.240 2,279,000 0.2162 -8.33%
2022-10-31 0 20 0.240 0.238 0.249 3,588,425 0.240 0.238 0.249 0.235 0.290 13,614,000 0.2636 -11.11%
2022-09-30 0 21 0.270 0.265 0.280 6,587,565 0.270 0.265 0.280 0.241 0.375 22,859,000 0.2882 -11.48%
2022-08-31 0 23 0.305 0.300 0.305 1,942,441 0.305 0.300 0.305 0.257 0.380 6,185,597 0.3140 4.48%
2022-07-29 0 20 0.067 0.064 0.067 688,375 0.292 0.279 0.292 0.253 0.344 2,399,508 0.2869 1.52%
2022-06-30 0 21 0.066 0.066 0.069 5,847,815 0.288 0.288 0.301 0.248 0.558 15,201,475 0.3847 10.00%
2022-05-31 0 20 0.060 0.060 0.062 1,535,610 0.261 0.261 0.270 0.261 0.457 5,145,574 0.2984 -30.23%
2022-04-29 0 18 0.086 0.086 0.096 716,505 0.375 0.375 0.418 0.305 0.475 1,875,082 0.3821 0.00%
2022-03-31 0 23 0.086 0.086 0.098 281,960 0.375 0.375 0.427 0.331 0.510 704,590 0.4002 -24.56%
2022-02-28 0 17 0.114 0.098 0.114 572,725 0.497 0.427 0.497 0.423 0.558 1,080,984 0.5298 -13.64%
2022-01-31 0 21 0.132 - 0.145 99,425 0.575 - 0.632 0.484 0.614 190,492 0.5219 -2.22%
2021-12-31 0 22 0.135 0.135 0.149 235,160 0.588 0.588 0.649 0.588 0.675 369,508 0.6364 -13.46%
2021-11-30 0 22 0.156 0.142 0.156 335,442 0.680 0.619 0.680 0.549 0.741 514,202 0.6524 0.65%
2021-10-29 0 18 0.155 0.134 0.155 1,713,380 0.675 0.584 0.675 0.606 0.762 2,490,164 0.6881 3.33%
2021-09-30 0 21 0.150 0.139 0.169 2,412,140 0.654 0.606 0.736 0.545 0.780 3,603,382 0.6694 4.90%
2021-08-31 0 22 0.143 0.136 0.143 1,173,725 0.623 0.593 0.623 0.449 0.632 2,129,836 0.5511 33.64%
2021-07-30 0 21 0.107 0.102 0.128 615,820 0.466 0.444 0.558 0.396 0.566 1,367,869 0.4502 8.08%
2021-06-30 0 21 0.099 0.095 0.104 160,075 0.431 0.414 0.453 0.410 0.431 379,836 0.4214 -11.61%
2021-05-31 0 20 0.112 0.097 0.112 233,730 0.488 0.423 0.488 0.392 0.505 522,131 0.4476 21.74%
2021-04-30 0 19 0.092 0.089 0.092 237,905 0.401 0.388 0.401 0.362 0.514 589,836 0.4033 9.52%
2021-03-31 0 23 0.084 0.084 0.088 332,280 0.366 0.366 0.383 0.362 0.527 800,984 0.4148 -17.65%
2021-02-26 0 18 0.102 0.100 0.102 7,121,560 0.444 0.436 0.444 0.392 1.046 11,317,049 0.6293 13.33%
2021-01-29 0 20 0.090 0.080 0.090 683,455 0.392 0.349 0.392 0.340 0.405 1,891,148 0.3614 11.11%
2020-12-31 0 22 0.081 0.078 0.081 1,091,085 0.353 0.340 0.353 0.327 0.436 3,119,016 0.3498 -14.74%
2020-11-30 0 21 0.095 0.095 0.100 240,685 0.414 0.414 0.436 0.375 0.479 568,033 0.4237 -15.93%
2020-10-30 0 18 0.113 0.098 0.115 96,410 0.492 0.427 0.501 0.436 0.523 206,557 0.4667 -5.83%
2020-09-30 0 22 0.120 0.094 0.120 222,950 0.523 0.410 0.523 0.383 0.588 525,574 0.4242 23.71%
2020-08-31 0 21 0.097 0.091 0.097 193,630 0.423 0.396 0.423 0.349 0.536 452,131 0.4283 3.19%
2020-07-31 0 22 0.094 0.081 0.099 134,160 0.410 0.353 0.431 0.401 0.571 266,230 0.5039 -24.80%
2020-06-30 0 21 0.125 0.115 0.135 91,060 0.545 0.501 0.588 0.479 0.684 165,246 0.5511 -25.15%
2020-05-29 0 20 0.167 0.141 0.167 44,170 0.728 0.614 0.728 0.654 0.806 59,672 0.7402 8.44%
2020-04-29 0 19 0.154 0.126 0.154 314,765 0.671 0.549 0.671 0.654 0.715 476,230 0.6610 -3.14%
2020-03-31 0 22 0.159 0.124 0.160 185,780 0.693 0.540 0.697 0.532 0.867 251,311 0.7392 -20.10%
2020-02-28 0 20 0.199 0.170 0.200 305,555 0.867 0.741 0.871 0.645 0.876 389,016 0.7855 26.75%
2020-01-31 0 20 0.157 0.148 0.157 938,770 0.684 0.645 0.684 0.497 0.776 1,487,213 0.6312 30.83%
2019-12-31 0 20 0.120 0.108 0.132 309,160 0.523 0.471 0.575 0.479 0.732 550,820 0.5613 -28.57%
2019-11-29 0 21 0.168 0.140 0.168 41,645 0.732 0.610 0.732 0.566 0.758 61,967 0.6720 20.00%
2019-10-31 0 21 0.140 0.126 0.159 902,835 0.610 0.549 0.693 0.540 0.784 1,443,607 0.6254 -25.53%
2019-09-30 0 21 0.188 0.167 0.195 738,260 0.819 0.728 0.850 0.797 1.089 773,443 0.9545 -11.74%
2019-08-30 0 22 0.213 0.213 0.214 437,285 0.928 0.928 0.932 0.863 1.089 456,721 0.9574 -14.11%
2019-07-31 0 22 0.248 0.230 0.295 1,871,170 1.081 1.002 1.285 1.046 1.351 1,613,443 1.1597 -8.15%
2019-06-28 0 19 0.270 0.245 0.270 394,415 1.176 1.068 1.176 1.046 1.176 366,066 1.0774 3.85%
2019-05-31 0 21 0.260 0.250 0.260 2,643,345 1.133 1.089 1.133 1.046 1.307 2,380,000 1.1106 0.00%
2019-04-30 0 19 0.260 0.270 0.275 2,251,150 1.133 1.176 1.198 1.133 1.460 1,816,557 1.2392 -22.39%
2019-03-29 0 21 0.335 0.320 0.335 4,499,225 1.460 1.394 1.460 1.329 1.677 2,983,607 1.5080 -5.63%
2019-02-28 0 17 0.355 0.340 0.355 2,904,775 1.547 1.481 1.547 1.307 1.547 2,067,869 1.4047 7.58%
2019-01-31 0 22 0.330 0.320 0.345 2,940,750 1.438 1.394 1.503 1.111 1.569 2,274,426 1.2930 8.20%
2018-12-31 0 19 0.305 0.280 0.305 1,648,900 1.329 1.220 1.329 1.111 1.416 1,232,459 1.3379 1.67%
2018-11-30 0 22 0.300 0.285 0.300 3,218,800 1.307 1.242 1.307 1.111 1.460 2,548,689 1.2629 13.21%
2018-10-31 0 21 0.265 0.255 0.265 2,729,110 1.155 1.111 1.155 1.024 1.569 2,332,951 1.1698 -14.52%
2018-09-28 0 19 0.310 0.310 0.315 1,966,075 1.351 1.351 1.372 1.307 1.481 1,390,820 1.4136 -6.06%
2018-08-31 0 23 0.330 0.330 0.340 4,976,875 1.438 1.438 1.481 1.438 1.786 3,062,787 1.6249 -18.52%
2018-07-31 0 21 0.405 0.400 0.410 6,880,050 1.765 1.743 1.786 1.612 1.939 3,971,639 1.7323 -5.81%
2018-06-29 0 20 0.430 0.415 0.430 13,271,975 1.874 1.808 1.874 1.743 2.484 6,367,705 2.0843 -20.37%
2018-05-31 0 21 0.540 0.530 0.540 45,008,850 2.353 2.309 2.353 2.222 2.832 17,231,475 2.6120 3.85%
2018-04-30 0 19 0.520 0.520 0.540 18,197,375 2.266 2.266 2.353 2.135 2.614 7,884,754 2.3079 1.96%
2018-03-29 0 21 0.510 0.500 0.520 43,657,800 2.222 2.179 2.266 2.135 3.006 16,618,689 2.6270 -20.31%
2018-02-28 0 18 0.640 0.640 0.650 148,516,820 2.789 2.789 2.832 1.612 2.832 67,331,965 2.2057 50.59%
2018-01-31 0 22 0.425 0.415 0.425 37,690,675 1.852 1.808 1.852 1.721 2.026 20,378,033 1.8496 2.41%
2017-12-29 0 19 0.415 0.410 0.415 24,235,800 1.808 1.786 1.808 1.765 2.113 12,923,607 1.8753 -8.79%
2017-11-30 0 22 0.455 0.450 0.460 117,517,875 1.983 1.961 2.004 1.721 2.222 61,738,852 1.9035 7.06%
2017-10-31 0 20 0.425 0.420 0.425 28,352,775 1.852 1.830 1.852 1.634 1.961 15,932,459 1.7796 11.84%
2017-09-29 0 21 0.380 0.380 0.385 100,775,053 1.656 1.656 1.677 1.460 2.113 61,124,920 1.6487 -12.64%
2017-08-31 0 22 0.435 0.435 0.440 31,731,798 1.895 1.895 1.917 1.155 2.004 19,189,456 1.6536 50.00%
2017-07-31 0 21 0.290 0.285 0.295 5,621,350 1.264 1.242 1.285 1.220 1.503 4,170,164 1.3480 -1.69%
2017-06-30 0 22 0.295 0.295 0.310 9,260,225 1.285 1.285 1.351 1.220 1.656 6,322,951 1.4645 -20.27%
2017-05-31 0 20 0.370 0.370 0.375 8,342,625 1.612 1.612 1.634 1.569 1.808 5,051,475 1.6515 -6.33%
2017-04-28 0 17 0.395 0.395 0.400 10,751,200 1.721 1.721 1.743 1.656 1.939 5,932,787 1.8122 -7.06%
2017-03-31 0 23 0.425 0.425 0.430 19,903,250 1.852 1.852 1.874 1.786 2.048 10,583,770 1.8805 -7.61%
2017-02-28 0 20 0.460 0.450 0.460 45,800,550 2.004 1.961 2.004 1.852 2.266 22,533,115 2.0326 4.55%
2017-01-27 0 19 0.440 0.435 0.445 94,501,275 1.917 1.895 1.939 1.808 2.701 42,748,197 2.2106 -29.03%
2016-12-30 0 15 0.620 0.610 0.620 1,298,774,650 2.701 2.658 2.701 2.614 3.573 413,921,475 3.1377

Webb-site Database - Powered By Linux Group

Back to top