ISDN HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01656  2017-01-12    
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
2026-03-05 0 4 2.250 - 2.490 0 2.250 - 2.490 - - 0 - 0.00%
2026-02-27 0 17 2.250 - - 0 2.250 - - - - 0 - 0.00%
2026-01-30 0 21 2.250 2.010 2.490 4,552 2.250 2.010 2.490 2.250 2.250 2,024 2.2490 0.00%
2025-12-31 0 21 2.250 2.060 - 0 2.250 2.060 - - - 0 - 0.00%
2025-11-28 0 20 2.250 2.020 - 0 2.250 2.020 - - - 0 - 0.00%
2025-10-31 0 20 2.250 2.020 - 13,480 2.250 2.020 - 2.240 2.250 6,000 2.2467 0.45%
2025-09-30 0 22 2.240 2.230 2.710 450,260 2.240 2.230 2.710 1.900 2.120 230,000 1.9577 12.56%
2025-08-29 0 21 1.990 1.950 - 61,760 1.990 1.950 - 1.930 1.930 32,000 1.9300 9.34%
2025-07-31 0 22 1.820 1.820 - 131,834 1.820 1.820 - 1.700 1.820 74,285 1.7747 4.42%
2025-06-30 0 21 1.770 1.770 1.900 0 1.743 1.743 1.871 - - 0 - 1.72%
2025-05-30 0 20 1.740 1.720 1.900 45,100 1.713 1.694 1.871 1.654 1.763 26,404 1.7081 2.96%
2025-04-30 0 19 1.690 - - 75,200 1.664 - - 1.625 1.704 44,684 1.6829 38.52%
2025-03-31 0 21 1.220 0.940 - 0 1.201 0.926 - - - 0 - 0.00%
2025-02-28 0 20 1.220 - - 51,240 1.201 - - 1.201 1.201 42,653 1.2013 0.00%
2025-01-28 0 19 1.220 - - 0 1.201 - - - - 0 - 0.00%
2024-12-31 0 20 1.220 - - 0 1.201 - - - - 0 - 0.00%
2024-11-29 0 21 1.220 - - 0 1.201 - - - - 0 - 0.00%
2024-10-31 0 21 1.220 - - 17,080 1.201 - - 1.201 1.201 14,218 1.2013 -0.81%
2024-09-30 0 19 1.230 1.230 - 22,400 1.211 1.211 - 1.201 1.438 16,249 1.3786 -27.65%
2024-08-30 0 22 1.700 - 1.700 0 1.674 - 1.674 - - 0 - -2.86%
2024-07-31 0 22 1.750 - - 7,040 1.723 - - 1.723 1.743 4,062 1.7331 14.10%
2024-06-28 0 19 1.550 - - 6,180 1.510 - - 1.500 1.510 4,105 1.5053 -24.02%
2024-05-31 0 21 2.040 - - 12,160 1.988 - - 1.968 1.988 6,158 1.9747 -13.56%
2024-04-30 0 20 2.360 - - 0 2.299 - - - - 0 - 0.00%
2024-03-28 0 20 2.360 - - 0 2.299 - - - - 0 - 0.00%
2024-02-29 0 19 2.360 - - 0 2.299 - - - - 0 - 0.00%
2024-01-31 0 22 2.360 - - 0 2.299 - - - - 0 - -0.84%
2023-12-29 0 19 2.380 - - 0 2.319 - - - - 0 - 0.00%
2023-11-30 0 22 2.380 - - 0 2.319 - - - - 0 - 0.00%
2023-10-31 0 20 2.380 - 2.380 0 2.319 - 2.319 - - 0 - -2.46%
2023-09-29 0 19 2.440 - - 0 2.377 - - - - 0 - 0.00%
2023-08-31 0 23 2.440 - 2.640 0 2.377 - 2.572 - - 0 - 0.00%
2023-07-31 0 20 2.440 - - 255,440 2.377 - - 2.338 2.543 106,777 2.3923 -7.66%
2023-06-30 0 21 2.690 2.650 2.690 93,600 2.574 2.536 2.574 2.574 2.852 33,436 2.7994 -14.60%
2023-05-31 0 21 3.150 2.240 - 0 3.015 2.144 - - - 0 - -0.32%
2023-04-28 0 17 3.160 - 4.200 0 3.024 - 4.020 - - 0 - 0.00%
2023-03-31 0 23 3.160 - - 0 3.024 - - - - 0 - 0.00%
2023-02-28 0 20 3.160 - 3.360 6,320 3.024 - 3.216 3.024 3.024 2,090 3.0243 0.00%
2023-01-31 0 18 3.160 2.740 - 31,600 3.024 2.622 - 3.024 3.024 10,449 3.0243 0.00%
2022-12-30 0 20 3.160 - 3.180 32,240 3.024 - 3.043 2.220 3.024 12,538 2.5713 36.21%
2022-11-30 0 22 2.320 - 2.660 20,000 2.220 - 2.546 2.220 2.450 8,359 2.3926 -22.92%
2022-10-31 0 20 3.010 - 3.060 0 2.881 - 2.929 - - 0 - 0.00%
2022-09-30 0 21 3.010 - 3.060 0 2.881 - 2.929 - - 0 - -1.86%
2022-08-31 0 23 3.067 - - 0 2.935 - - - - 0 - 0.00%
2022-07-29 0 20 3.067 - - 0 2.935 - - - - 0 - 0.02%
2022-06-30 0 21 3.150 - 3.340 30,940 2.935 - 3.112 2.693 2.935 10,733 2.8826 5.00%
2022-05-31 0 20 3.000 2.800 3.000 0 2.795 2.609 2.795 - - 0 - -6.25%
2022-04-29 0 18 3.200 - - 140,800 2.981 - - 2.981 2.981 47,226 2.9814 -13.51%
2022-03-31 0 23 3.700 - 3.700 0 3.447 - 3.447 - - 0 - -2.63%
2022-02-28 0 17 3.800 - 4.000 7,800 3.540 - 3.727 3.634 3.634 2,147 3.6336 0.00%
2022-01-31 0 21 3.800 - 3.800 56,000 3.540 - 3.540 3.727 3.727 15,027 3.7267 -4.52%
2021-12-31 0 22 3.980 - - 0 3.708 - - - - 0 - 0.00%
2021-11-30 0 22 3.980 3.810 - 7,800 3.708 3.550 - 3.634 3.634 2,147 3.6336 13.39%
2021-10-29 0 18 3.510 3.320 4.000 118,798 3.270 3.093 3.727 2.981 3.196 39,006 3.0457 4.15%
2021-09-30 0 21 3.370 3.370 3.560 48,600 3.140 3.140 3.317 3.112 3.317 15,027 3.2343 -15.75%
2021-08-31 0 22 4.000 - - 545,980 3.727 - - 4.062 4.453 133,092 4.1023 -0.25%
2021-07-30 0 21 4.010 4.010 - 369,660 3.736 3.736 - 3.497 3.820 98,853 3.7395 3.31%
2021-06-30 0 21 3.930 3.800 4.100 86,500 3.617 3.497 3.773 3.617 3.635 23,907 3.6182 -1.26%
2021-05-31 0 20 3.980 - - 8,080 3.663 - - 3.718 3.718 2,173 3.7177 -1.49%
2021-04-30 0 19 4.040 3.800 4.040 831,900 3.718 3.497 3.718 3.184 3.718 247,763 3.3576 13.80%
2021-03-31 0 23 3.550 3.350 3.700 755,880 3.267 3.083 3.405 2.954 3.681 236,896 3.1908 -10.58%
2021-02-26 0 18 3.970 - 3.970 1,393,260 3.653 - 3.653 3.543 4.141 365,124 3.8158 3.66%
2021-01-29 0 20 3.830 - 3.900 2,451,195 3.524 - 3.589 2.209 4.058 816,857 3.0008 64.38%
2020-12-31 0 22 2.330 2.260 - 611,900 2.144 2.080 - 2.080 2.144 289,057 2.1169 -2.92%
2020-11-30 0 21 2.400 2.300 2.400 941,860 2.209 2.117 2.209 1.896 2.393 450,972 2.0885 11.63%
2020-10-30 0 18 2.150 2.000 2.200 162,900 1.979 1.840 2.025 1.886 2.181 80,414 2.0258 -0.46%
2020-09-30 0 22 2.160 2.050 2.160 2,085,852 1.988 1.886 1.988 1.675 2.089 1,117,211 1.8670 2.37%
2020-08-31 0 21 2.110 2.110 2.290 9,329,000 1.942 1.942 2.107 1.334 2.457 4,934,427 1.8906 56.30%
2020-07-31 0 22 1.350 1.350 1.420 455,420 1.242 1.242 1.307 0.975 1.334 395,552 1.1514 16.66%
2020-06-30 0 21 1.180 1.110 1.180 80,000 1.065 1.002 1.065 0.966 1.137 75,350 1.0617 -4.07%
2020-05-29 0 20 1.230 1.230 1.280 159,080 1.110 1.110 1.155 0.812 1.209 168,430 0.9445 41.38%
2020-04-29 0 19 0.870 0.870 1.340 12,779 0.785 0.785 1.209 0.767 0.803 16,313 0.7833 4.82%
2020-03-31 0 22 0.830 0.660 1.340 33,680 0.749 0.596 1.209 0.767 0.984 39,891 0.8443 -18.63%
2020-02-28 0 20 1.020 0.910 1.090 109,660 0.921 0.821 0.984 0.911 1.020 113,025 0.9702 -15.00%
2020-01-31 0 20 1.200 1.060 1.200 68,224 1.083 0.957 1.083 1.083 1.110 62,384 1.0936 -6.25%
2019-12-31 0 20 1.280 1.200 1.340 317,940 1.155 1.083 1.209 1.092 1.155 284,779 1.1164 4.92%
2019-11-29 0 21 1.220 1.200 1.340 270,460 1.101 1.083 1.209 1.083 1.110 248,212 1.0896 1.67%
2019-10-31 0 21 1.200 1.160 1.330 149,700 1.083 1.047 1.200 1.047 1.092 139,619 1.0722 0.00%
2019-09-30 0 21 1.200 1.180 1.200 75,700 1.083 1.065 1.083 1.083 1.164 68,702 1.1019 1.69%
2019-08-30 0 22 1.180 1.150 1.350 1,365,960 1.065 1.038 1.218 0.975 1.137 1,311,979 1.0411 -7.09%
2019-07-31 0 22 1.270 1.240 1.290 655,560 1.146 1.119 1.164 1.137 1.218 566,250 1.1577 4.86%
2019-06-28 0 19 1.250 1.250 1.370 486,180 1.093 1.093 1.198 1.084 1.154 436,863 1.1129 -0.79%
2019-05-31 0 21 1.260 1.240 1.260 430,740 1.102 1.084 1.102 1.041 1.137 400,267 1.0761 -2.33%
2019-04-30 0 19 1.290 1.290 1.350 288,160 1.128 1.128 1.180 1.006 1.172 253,884 1.1350 1.57%
2019-03-29 0 21 1.270 1.270 1.300 1,637,660 1.111 1.111 1.137 1.076 1.303 1,365,484 1.1993 2.42%
2019-02-28 0 17 1.240 1.220 1.260 2,123,980 1.084 1.067 1.102 1.006 1.128 1,971,603 1.0773 11.71%
2019-01-31 0 22 1.110 1.110 1.150 79,660 0.971 0.971 1.006 0.962 0.988 82,341 0.9674 0.91%
2018-12-31 0 19 1.100 1.020 1.120 105,500 0.962 0.892 0.979 0.953 0.979 109,788 0.9609 0.00%
2018-11-30 0 22 1.100 1.060 1.100 204,880 0.962 0.927 0.962 0.927 0.988 210,426 0.9736 -2.65%
2018-10-31 0 21 1.130 1.110 1.130 81,680 0.988 0.971 0.988 0.988 1.041 80,053 1.0203 -5.04%
2018-09-28 0 19 1.190 1.190 1.230 282,860 1.041 1.041 1.076 1.023 1.084 274,469 1.0306 -2.46%
2018-08-31 0 23 1.220 1.210 1.220 302,800 1.067 1.058 1.067 0.997 1.102 288,193 1.0507 0.00%
2018-07-31 0 21 1.220 1.160 1.240 45,560 1.067 1.014 1.084 0.997 1.111 43,458 1.0484 5.17%
2018-06-29 0 20 1.160 1.140 1.210 182,800 1.014 0.997 1.058 1.006 1.119 169,256 1.0800 -9.38%
2018-05-31 0 21 1.280 1.250 1.290 952,880 1.119 1.093 1.128 0.988 1.163 888,677 1.0722 7.70%
2018-04-30 0 19 1.220 1.200 1.240 393,280 1.039 1.022 1.056 1.039 1.073 370,957 1.0602 -2.40%
2018-03-29 0 21 1.250 1.230 1.260 1,301,100 1.065 1.048 1.073 1.048 1.133 1,197,394 1.0866 -3.85%
2018-02-28 0 18 1.300 1.300 1.330 2,098,640 1.107 1.107 1.133 1.039 1.210 1,870,048 1.1222 -5.80%
2018-01-31 0 22 1.380 1.370 1.410 1,858,980 1.176 1.167 1.201 1.082 1.193 1,620,004 1.1475 9.52%
2017-12-29 0 19 1.260 1.250 1.290 1,873,300 1.073 1.065 1.099 1.048 1.107 1,756,178 1.0667 -3.82%
2017-11-30 0 22 1.310 1.300 1.320 2,676,380 1.116 1.107 1.124 1.116 1.201 2,305,571 1.1608 0.00%
2017-10-31 0 20 1.310 1.310 1.350 2,247,980 1.116 1.116 1.150 1.099 1.159 2,016,788 1.1146 0.77%
2017-09-29 0 21 1.300 1.290 1.320 2,208,000 1.107 1.099 1.124 1.082 1.141 1,995,657 1.1064 -4.41%
2017-08-31 0 22 1.360 1.360 1.390 11,289,660 1.159 1.159 1.184 1.116 1.295 9,256,328 1.2197 3.82%
2017-07-31 0 21 1.310 1.310 1.330 9,645,480 1.116 1.116 1.133 1.039 1.141 8,816,109 1.0941 7.38%
2017-06-30 0 22 1.220 1.220 1.230 28,057,380 1.039 1.039 1.048 0.997 1.261 25,471,630 1.1015 0.00%
2017-05-31 0 20 1.220 1.220 1.230 20,359,640 1.039 1.039 1.048 0.946 1.109 20,097,321 1.0131 0.61%
2017-04-28 0 17 1.230 1.230 1.240 28,358,760 1.033 1.033 1.041 0.857 1.050 29,607,691 0.9578 12.84%
2017-03-31 0 23 1.090 1.090 1.100 27,209,560 0.915 0.915 0.924 0.857 0.957 29,964,926 0.9080 0.93%
2017-02-28 0 20 1.080 1.070 1.080 35,406,020 0.907 0.899 0.907 0.882 0.999 38,293,280 0.9246 0.93%
2017-01-27 0 12 1.070 1.050 1.070 220,792,286 0.899 0.882 0.899 0.857 1.369 193,100,165 1.1434

Webb-site Database - Powered By Linux Group

Back to top