Chanhigh Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02017  2017-03-31    
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
2026-05-27 0 17 0.206 0.207 0.235 230,714 0.206 0.207 0.235 0.205 0.248 1,044,000 0.2210 -2.37%
2026-04-30 0 19 0.211 0.206 0.224 291,212 0.211 0.206 0.224 0.194 0.247 1,402,000 0.2077 5.50%
2026-03-31 0 22 0.200 0.195 0.200 244,840 0.200 0.195 0.200 0.176 0.209 1,288,000 0.1901 0.00%
2026-02-27 0 17 0.200 0.199 0.214 302,936 0.200 0.199 0.214 0.186 0.240 1,512,000 0.2004 -21.57%
2026-01-30 0 21 0.255 0.235 0.255 108,454 0.255 0.235 0.255 0.230 0.280 436,000 0.2487 10.87%
2025-12-31 0 21 0.230 0.221 0.260 217,456 0.230 0.221 0.260 0.200 0.270 988,000 0.2201 0.00%
2025-11-28 0 20 0.230 0.222 0.230 801,230 0.230 0.222 0.230 0.229 0.325 3,030,000 0.2644 -22.03%
2025-10-31 0 20 0.295 0.285 0.310 209,940 0.295 0.285 0.310 0.255 0.350 724,000 0.2900 1.72%
2025-09-30 0 22 0.290 0.270 0.290 2,365,932 0.290 0.270 0.290 0.202 0.420 7,252,000 0.3262 18.37%
2025-08-29 0 21 0.245 0.245 0.260 115,840 0.245 0.245 0.260 0.245 0.280 448,000 0.2586 -10.91%
2025-07-31 0 22 0.275 0.260 0.275 177,102 0.275 0.260 0.275 0.244 0.300 636,000 0.2785 -1.79%
2025-06-30 0 21 0.280 0.241 0.280 1,520 0.280 0.241 0.280 0.240 0.280 6,000 0.2533 0.00%
2025-05-30 0 20 0.280 0.240 0.300 21,984 0.280 0.240 0.300 0.212 0.285 92,000 0.2390 18.64%
2025-04-30 0 19 0.236 0.207 0.236 4,312 0.236 0.207 0.236 0.236 0.240 18,000 0.2396 10.80%
2025-03-31 0 21 0.213 - 0.213 60,114 0.213 - 0.213 0.210 0.218 278,000 0.2162 -1.84%
2025-02-28 0 20 0.217 - 0.246 2,842 0.217 - 0.246 0.217 0.270 12,000 0.2368 -22.50%
2025-01-28 0 19 0.280 0.232 0.275 590 0.280 0.232 0.275 0.295 0.295 2,000 0.2950 1.82%
2024-12-31 0 20 0.275 - 0.280 0 0.275 - 0.280 - - 0 - -1.79%
2024-11-29 0 21 0.280 - 0.280 2,600 0.280 - 0.280 0.255 0.280 10,000 0.2600 1.82%
2024-10-31 0 21 0.275 - 0.275 219,162 0.275 - 0.275 0.197 0.295 1,004,000 0.2183 26.15%
2024-09-30 0 19 0.218 0.188 0.219 44,084 0.218 0.188 0.219 0.179 0.218 232,000 0.1900 16.58%
2024-08-30 0 22 0.187 0.187 0.208 83,864 0.187 0.187 0.208 0.182 0.250 408,000 0.2055 -25.20%
2024-07-31 0 22 0.250 0.236 0.270 10,000 0.250 0.236 0.270 0.250 0.250 40,000 0.2500 -9.09%
2024-06-28 0 19 0.275 0.236 0.275 19,006 0.275 0.236 0.275 0.243 0.300 68,000 0.2795 -3.51%
2024-05-31 0 21 0.285 0.250 0.285 5,320 0.285 0.250 0.285 0.245 0.300 20,000 0.2660 9.62%
2024-04-30 0 20 0.260 - 0.260 8,816 0.260 - 0.260 0.236 0.300 32,000 0.2755 -10.34%
2024-03-28 0 20 0.290 0.250 0.290 11,174 0.290 0.250 0.290 0.200 0.300 44,000 0.2540 31.22%
2024-02-29 0 19 0.221 0.152 0.246 12,110 0.221 0.152 0.246 0.221 0.221 54,000 0.2243 -26.33%
2024-01-31 0 22 0.300 0.260 0.300 12,200 0.300 0.260 0.300 0.260 0.300 46,000 0.2652 3.45%
2023-12-29 0 19 0.290 0.265 0.290 5,960 0.290 0.265 0.290 0.255 0.300 22,000 0.2709 -3.33%
2023-11-30 0 22 0.300 0.265 0.300 556,480 0.300 0.265 0.300 0.230 0.360 1,926,000 0.2889 5.26%
2023-10-31 0 20 0.285 0.250 0.285 361,490 0.285 0.250 0.285 0.200 0.320 1,232,000 0.2934 1.79%
2023-09-29 0 19 0.280 0.248 0.280 25,220 0.280 0.248 0.280 0.245 0.305 98,000 0.2573 -6.67%
2023-08-31 0 23 0.300 0.265 0.300 492,254 0.300 0.265 0.300 0.191 0.315 1,866,000 0.2638 42.86%
2023-07-31 0 20 0.210 0.186 0.230 21,778 0.210 0.186 0.230 0.196 0.232 100,000 0.2178 5.53%
2023-06-30 0 21 0.199 0.178 0.199 100,582 0.199 0.178 0.199 0.180 0.226 490,000 0.2053 -11.16%
2023-05-31 0 21 0.224 0.200 0.224 468 0.224 0.200 0.224 0.234 0.234 2,000 0.2340 -5.49%
2023-04-28 0 17 0.237 - 0.237 260,201 0.237 - 0.237 0.210 0.315 1,081,000 0.2407 -16.84%
2023-03-31 0 23 0.285 0.260 0.285 212,550 0.285 0.260 0.285 0.211 0.340 780,000 0.2725 14.00%
2023-02-28 0 20 0.250 0.205 0.250 43,774 0.250 0.205 0.250 0.199 0.340 179,000 0.2445 -21.87%
2023-01-31 0 18 0.320 - 0.340 58,942 0.320 - 0.340 0.215 0.360 220,000 0.2679 42.86%
2022-12-30 0 20 0.224 0.201 0.224 191,302 0.224 0.201 0.224 0.180 0.230 976,000 0.1960 30.99%
2022-11-30 0 22 0.171 0.170 0.188 144,510 0.171 0.170 0.188 0.160 0.250 768,000 0.1882 -25.33%
2022-10-31 0 20 0.229 0.216 0.250 37,802 0.229 0.216 0.250 0.219 0.320 144,000 0.2625 -28.44%
2022-09-30 0 21 0.320 0.290 0.320 28,390 0.320 0.290 0.320 0.275 0.320 98,000 0.2897 -3.03%
2022-08-31 0 23 0.330 0.285 0.330 85,110 0.330 0.285 0.330 0.270 0.335 298,000 0.2856 4.76%
2022-07-29 0 20 0.315 0.280 0.315 5,450 0.315 0.280 0.315 0.275 0.335 18,000 0.3028 5.00%
2022-06-30 0 21 0.300 0.270 0.300 40,720 0.300 0.270 0.300 0.250 0.330 144,000 0.2828 -9.09%
2022-05-31 0 20 0.330 0.295 0.330 81,150 0.330 0.295 0.330 0.280 0.365 246,000 0.3299 3.13%
2022-04-29 0 18 0.320 0.300 0.320 14,890 0.320 0.300 0.320 0.280 0.355 48,000 0.3102 1.59%
2022-03-31 0 23 0.315 0.280 0.315 107,240 0.315 0.280 0.315 0.270 0.390 352,000 0.3047 -11.27%
2022-02-28 0 17 0.355 0.310 0.355 23,800 0.355 0.310 0.355 0.270 0.395 74,000 0.3216 20.34%
2022-01-31 0 21 0.295 0.270 0.295 91,160 0.295 0.270 0.295 0.265 0.345 314,000 0.2903 -15.71%
2021-12-31 0 22 0.350 0.315 0.350 522,840 0.350 0.315 0.350 0.280 0.420 1,510,000 0.3463 11.11%
2021-11-30 0 22 0.315 0.285 0.340 50,190 0.315 0.285 0.340 0.265 0.360 156,000 0.3217 -10.00%
2021-10-29 0 18 0.350 - 0.350 213,040 0.350 - 0.350 0.265 0.350 688,000 0.3097 -5.41%
2021-09-30 0 21 0.370 - 0.385 701,090 0.370 - 0.385 0.340 0.430 1,996,000 0.3512 -5.13%
2021-08-31 0 22 0.390 0.360 0.395 74,380 0.390 0.360 0.395 0.370 0.455 184,000 0.4042 -21.21%
2021-07-30 0 21 0.495 0.450 0.495 148,520 0.495 0.450 0.495 0.425 0.495 318,000 0.4670 2.06%
2021-06-30 0 21 0.485 0.405 0.510 205,890 0.485 0.405 0.510 0.445 0.680 416,000 0.4949 -6.73%
2021-05-31 0 20 0.520 0.450 0.520 362,500 0.520 0.450 0.520 0.430 0.520 786,000 0.4612 9.47%
2021-04-30 0 19 0.475 0.460 0.480 143,250 0.475 0.460 0.480 0.430 0.550 294,000 0.4872 -1.04%
2021-03-31 0 23 0.480 0.440 0.480 160,040 0.480 0.440 0.480 0.445 0.530 342,000 0.4680 -3.03%
2021-02-26 0 18 0.495 0.440 0.495 334,280 0.495 0.440 0.495 0.465 0.720 654,000 0.5111 -6.60%
2021-01-29 0 20 0.530 0.510 0.530 2,899,340 0.530 0.510 0.530 0.485 0.680 4,612,000 0.6287 -14.52%
2020-12-31 0 22 0.620 0.530 0.630 9,394,190 0.620 0.530 0.630 0.440 0.660 17,366,000 0.5410 24.00%
2020-11-30 0 21 0.500 0.445 0.500 4,833,700 0.500 0.445 0.500 0.260 0.510 12,088,000 0.3999 69.49%
2020-10-30 0 18 0.295 0.270 0.295 168,780 0.295 0.270 0.295 0.265 0.320 568,000 0.2971 -13.24%
2020-09-30 0 22 0.340 0.300 0.340 322,170 0.340 0.300 0.340 0.270 0.355 950,000 0.3391 7.94%
2020-08-31 0 21 0.315 0.280 0.315 38,980 0.315 0.280 0.315 0.265 0.370 130,000 0.2998 14.55%
2020-07-31 0 22 0.275 0.265 0.400 104,732 0.275 0.265 0.400 0.188 0.360 378,000 0.2771 -9.84%
2020-06-30 0 21 0.305 0.305 0.480 86,810 0.305 0.305 0.480 0.300 0.375 274,000 0.3168 -12.86%
2020-05-29 0 20 0.350 0.315 0.355 194,060 0.350 0.315 0.355 0.260 0.355 634,000 0.3061 16.67%
2020-04-29 0 19 0.300 0.300 0.310 2,040,090 0.300 0.300 0.310 0.270 0.380 6,534,000 0.3122 3.45%
2020-03-31 0 22 0.290 0.290 0.340 787,616 0.290 0.290 0.340 0.187 0.345 3,078,000 0.2559 16.00%
2020-02-28 0 20 0.250 0.250 0.265 2,005,312 0.250 0.250 0.265 0.220 0.285 8,072,000 0.2484 -12.28%
2020-01-31 0 20 0.285 0.285 0.295 1,707,580 0.285 0.285 0.295 0.280 0.380 5,408,000 0.3158 -16.18%
2019-12-31 0 20 0.340 0.320 0.340 2,556,190 0.340 0.320 0.340 0.275 0.510 8,104,000 0.3154 -8.11%
2019-11-29 0 21 0.370 0.370 0.375 907,540 0.370 0.370 0.375 0.340 0.405 2,478,000 0.3662 5.71%
2019-10-31 0 21 0.350 0.340 0.355 4,695,750 0.350 0.340 0.355 0.330 0.640 9,742,000 0.4820 -36.36%
2019-09-30 0 21 0.550 0.495 0.550 2,862,980 0.550 0.495 0.550 0.440 0.750 5,254,000 0.5449 -9.84%
2019-08-30 0 22 0.610 0.580 0.650 1,047,160 0.610 0.580 0.650 0.580 0.800 1,426,000 0.7343 -23.75%
2019-07-31 0 22 0.800 0.730 0.800 1,869,320 0.800 0.730 0.800 0.620 0.920 2,380,000 0.7854 0.00%
2019-06-28 0 19 0.800 0.760 0.810 3,486,960 0.800 0.760 0.810 0.770 0.880 4,282,000 0.8143 -6.98%
2019-05-31 0 21 0.860 0.800 0.870 2,129,280 0.860 0.800 0.870 0.770 0.960 2,488,000 0.8558 -4.44%
2019-04-30 0 19 0.900 0.850 0.910 2,686,240 0.900 0.850 0.910 0.850 0.960 3,032,000 0.8860 2.27%
2019-03-29 0 21 0.880 0.850 0.880 4,951,840 0.880 0.850 0.880 0.840 0.980 5,498,000 0.9007 -16.98%
2019-02-28 0 17 1.060 1.000 1.060 1,574,000 1.060 1.000 1.060 0.880 1.100 1,684,000 0.9347 11.58%
2019-01-31 0 22 0.950 0.910 0.950 536,840 0.950 0.910 0.950 0.850 0.980 592,000 0.9068 0.00%
2018-12-31 0 19 0.950 0.900 0.950 4,156,880 0.950 0.900 0.950 0.860 1.100 4,372,000 0.9508 4.40%
2018-11-30 0 22 0.910 0.900 0.930 6,821,760 0.910 0.900 0.930 0.670 1.010 8,054,000 0.8470 40.00%
2018-10-31 0 21 0.650 0.650 0.700 2,472,740 0.650 0.650 0.700 0.620 0.900 3,286,000 0.7525 -21.69%
2018-09-28 0 19 0.830 0.810 0.840 5,734,000 0.830 0.810 0.840 0.710 0.900 7,020,000 0.8168 15.28%
2018-08-31 0 23 0.720 0.710 0.750 6,204,820 0.720 0.710 0.750 0.630 0.820 8,756,000 0.7086 -7.69%
2018-07-31 0 21 0.780 0.750 0.780 11,152,580 0.780 0.750 0.780 0.750 1.260 12,618,000 0.8839 -37.60%
2018-06-29 0 20 1.250 1.190 1.260 5,871,000 1.250 1.190 1.260 1.100 1.370 4,790,000 1.2257 -5.30%
2018-05-31 0 21 1.320 1.300 1.360 6,118,020 1.320 1.300 1.360 1.210 1.430 4,584,000 1.3346 4.76%
2018-04-30 0 19 1.260 1.180 1.260 12,948,640 1.260 1.180 1.260 1.000 1.390 10,616,000 1.2197 -7.35%
2018-03-29 0 21 1.360 1.250 1.360 7,674,680 1.360 1.250 1.360 1.320 1.540 5,390,000 1.4239 -9.33%
2018-02-28 0 18 1.500 1.470 1.510 5,777,400 1.500 1.470 1.510 1.400 1.680 3,832,000 1.5077 -9.64%
2018-01-31 0 22 1.660 1.650 1.670 49,085,840 1.660 1.650 1.670 1.360 2.100 29,600,000 1.6583 12.93%
2017-12-29 0 19 1.470 1.460 1.530 7,890,320 1.470 1.460 1.530 1.390 1.580 5,340,000 1.4776 -9.26%
2017-11-30 0 22 1.620 1.550 1.620 10,401,800 1.620 1.550 1.620 1.430 1.740 6,586,000 1.5794 4.52%
2017-10-31 0 20 1.550 1.550 1.570 4,420,640 1.550 1.550 1.570 1.500 1.610 2,836,000 1.5588 1.97%
2017-09-29 0 21 1.520 1.520 1.540 7,703,160 1.520 1.520 1.540 1.440 1.650 4,966,000 1.5512 -1.94%
2017-08-31 0 22 1.550 1.540 1.570 9,933,140 1.550 1.540 1.570 1.440 1.710 6,246,000 1.5903 -4.91%
2017-07-31 0 21 1.630 1.570 1.650 17,681,280 1.630 1.570 1.650 1.500 1.950 9,924,000 1.7817 -15.10%
2017-06-30 0 22 1.920 1.920 1.930 30,236,940 1.920 1.920 1.930 1.750 2.160 15,086,000 2.0043 4.92%
2017-05-31 0 20 1.830 1.780 1.830 34,941,860 1.830 1.780 1.830 1.700 2.120 18,406,000 1.8984 -4.69%
2017-04-28 0 17 1.920 1.920 1.930 140,483,760 1.920 1.920 1.930 1.740 2.280 64,296,000 2.1850 -11.52%
2017-03-31 0 1 2.170 2.170 2.180 238,696,400 2.170 2.170 2.180 2.170 2.420 103,218,000 2.3125

Webb-site Database - Powered By Linux Group

Back to top