Wah Sun Handbags International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02683  2018-01-22    
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 1.290 1.250 1.290 1,462,140 1.290 1.250 1.290 1.210 1.290 1,186,000 1.2328 3.20%
2026-02-27 0 17 1.250 1.250 1.270 4,888,028 1.250 1.250 1.270 1.170 1.310 3,880,647 1.2596 4.17%
2026-01-30 0 21 1.200 1.200 1.210 4,611,100 1.200 1.200 1.210 1.100 1.220 3,980,000 1.1586 1.69%
2025-12-31 0 21 1.180 1.180 1.190 8,059,090 1.180 1.180 1.190 1.055 1.206 7,112,842 1.1330 11.90%
2025-11-28 0 20 1.110 1.100 1.130 10,928,640 1.055 1.045 1.073 0.817 1.092 11,185,263 0.9771 27.59%
2025-10-31 0 20 0.870 0.860 0.870 5,161,620 0.827 0.817 0.827 0.760 0.865 6,431,435 0.8026 3.26%
2025-09-30 0 22 0.900 0.890 0.900 10,535,680 0.800 0.792 0.800 0.703 0.800 14,129,234 0.7457 12.50%
2025-08-29 0 21 0.800 0.800 0.810 7,222,740 0.711 0.711 0.720 0.658 0.720 10,373,732 0.6963 6.67%
2025-07-31 0 22 0.750 0.740 0.750 8,942,480 0.667 0.658 0.667 0.640 0.738 13,315,167 0.6716 -6.25%
2025-06-30 0 21 0.800 0.790 0.810 14,021,440 0.711 0.703 0.720 0.462 0.738 22,193,445 0.6318 48.15%
2025-05-30 0 20 0.540 0.530 0.540 1,273,780 0.480 0.471 0.480 0.454 0.489 2,691,818 0.4732 3.85%
2025-04-30 0 19 0.520 0.510 0.520 10,302,930 0.462 0.454 0.462 0.347 0.551 23,898,038 0.4311 -16.13%
2025-03-31 0 21 0.620 0.610 0.620 3,243,320 0.551 0.543 0.551 0.498 0.551 6,139,234 0.5283 6.90%
2025-02-28 0 20 0.580 0.550 0.580 4,243,920 0.516 0.489 0.516 0.462 0.525 8,579,187 0.4947 5.45%
2025-01-28 0 19 0.550 0.540 0.550 5,356,480 0.489 0.480 0.489 0.427 0.534 11,608,325 0.4614 13.40%
2024-12-31 0 20 0.485 0.485 0.490 7,202,670 0.431 0.431 0.436 0.395 0.460 17,194,308 0.4189 2.86%
2024-11-29 0 21 0.510 0.500 0.510 11,475,100 0.419 0.411 0.419 0.300 0.419 29,859,893 0.3843 39.73%
2024-10-31 0 21 0.365 0.365 0.370 6,609,830 0.300 0.300 0.304 0.263 0.360 21,355,561 0.3095 -2.15%
2024-09-30 0 19 0.400 0.400 0.415 763,130 0.307 0.307 0.318 0.303 0.322 2,475,195 0.3083 -5.88%
2024-08-30 0 22 0.425 0.415 0.425 215,600 0.326 0.318 0.326 0.303 0.326 699,001 0.3084 3.66%
2024-07-31 0 22 0.410 0.410 0.415 571,270 0.314 0.314 0.318 0.307 0.330 1,799,668 0.3174 0.00%
2024-06-28 0 19 0.410 0.400 0.410 3,050,940 0.314 0.307 0.314 0.284 0.360 9,772,979 0.3122 -7.87%
2024-05-31 0 21 0.445 0.440 0.445 1,728,310 0.341 0.337 0.341 0.307 0.357 5,208,604 0.3318 11.25%
2024-04-30 0 20 0.400 0.390 0.400 846,880 0.307 0.299 0.307 0.268 0.322 2,915,984 0.2904 5.26%
2024-03-28 0 20 0.380 0.340 0.380 233,020 0.291 0.261 0.291 0.268 0.299 824,196 0.2827 4.11%
2024-02-29 0 19 0.365 0.360 0.380 517,420 0.280 0.276 0.291 0.249 0.288 1,885,739 0.2744 1.39%
2024-01-31 0 22 0.360 0.350 0.360 482,500 0.276 0.268 0.276 0.253 0.276 1,841,399 0.2620 2.86%
2023-12-29 0 19 0.350 0.320 0.350 441,460 0.268 0.245 0.268 0.247 0.276 1,683,033 0.2623 2.59%
2023-11-30 0 22 0.370 0.370 0.375 3,468,404 0.262 0.262 0.265 0.154 0.276 14,737,146 0.2354 71.30%
2023-10-31 0 20 0.216 0.216 0.232 232,380 0.153 0.153 0.164 0.152 0.191 1,414,313 0.1643 -6.09%
2023-09-29 0 19 0.240 0.228 0.245 264,602 0.163 0.154 0.166 0.154 0.163 1,655,854 0.1598 2.13%
2023-08-31 0 23 0.235 0.230 0.239 384,578 0.159 0.156 0.162 0.154 0.173 2,373,095 0.1621 -7.84%
2023-07-31 0 20 0.255 0.239 0.255 203,143 0.173 0.162 0.173 0.161 0.180 1,198,354 0.1695 -7.27%
2023-06-30 0 21 0.275 0.260 0.275 717,646 0.186 0.176 0.186 0.169 0.210 3,863,658 0.1857 -11.29%
2023-05-31 0 21 0.310 0.310 0.320 64,830 0.210 0.210 0.217 0.203 0.217 309,919 0.2092 3.33%
2023-04-28 0 17 0.300 0.300 0.320 123,630 0.203 0.203 0.217 0.197 0.220 593,274 0.2084 -9.09%
2023-03-31 0 23 0.330 0.330 0.345 72,060 0.224 0.224 0.234 0.217 0.230 318,774 0.2261 3.13%
2023-02-28 0 20 0.320 0.320 0.340 184,220 0.217 0.217 0.230 0.217 0.237 796,935 0.2312 -3.03%
2023-01-31 0 18 0.330 0.320 0.330 1,010,360 0.224 0.217 0.224 0.224 0.247 4,436,271 0.2277 -4.35%
2022-12-30 0 20 0.345 0.340 0.350 4,071,420 0.234 0.230 0.237 0.204 0.241 18,270,008 0.2228 11.18%
2022-11-30 0 22 0.320 0.310 0.330 1,717,830 0.210 0.204 0.217 0.181 0.302 8,190,996 0.2097 -30.43%
2022-10-31 0 20 0.460 0.445 0.460 383,250 0.302 0.292 0.302 0.289 0.315 1,274,711 0.3007 -1.96%
2022-09-30 0 21 0.510 0.500 0.510 2,244,870 0.308 0.302 0.308 0.293 0.357 7,020,703 0.3198 0.00%
2022-08-31 0 23 0.510 0.500 0.510 1,511,880 0.308 0.302 0.308 0.284 0.320 4,989,265 0.3030 3.03%
2022-07-29 0 20 0.495 0.480 0.495 1,900,270 0.299 0.290 0.299 0.290 0.326 6,279,592 0.3026 -10.00%
2022-06-30 0 21 0.550 0.530 0.550 5,677,320 0.332 0.320 0.332 0.251 0.332 19,778,398 0.2870 39.24%
2022-05-31 0 20 0.395 0.385 0.400 362,060 0.239 0.233 0.242 0.227 0.242 1,561,627 0.2318 1.28%
2022-04-29 0 18 0.390 0.385 0.395 995,420 0.236 0.233 0.239 0.230 0.263 4,033,099 0.2468 1.30%
2022-03-31 0 23 0.385 0.375 0.385 1,009,660 0.233 0.227 0.233 0.224 0.254 4,311,016 0.2342 -8.33%
2022-02-28 0 17 0.420 0.390 0.425 330,850 0.254 0.236 0.257 0.236 0.254 1,330,029 0.2488 5.00%
2022-01-31 0 21 0.400 0.390 0.410 125,460 0.242 0.236 0.248 0.233 0.254 526,226 0.2384 3.83%
2021-12-31 0 22 0.405 0.370 0.405 2,344,280 0.233 0.213 0.233 0.221 0.259 9,652,003 0.2429 -10.00%
2021-11-30 0 22 0.450 0.415 0.450 3,801,150 0.259 0.239 0.259 0.181 0.265 16,872,744 0.2253 40.62%
2021-10-29 0 18 0.320 0.310 0.345 431,590 0.184 0.178 0.198 0.155 0.184 2,647,940 0.1630 14.57%
2021-09-30 0 21 0.300 0.285 0.300 361,620 0.161 0.153 0.161 0.147 0.171 2,305,015 0.1569 0.00%
2021-08-31 0 22 0.300 0.295 0.315 1,044,780 0.161 0.158 0.169 0.158 0.187 6,231,387 0.1677 -13.04%
2021-07-30 0 21 0.345 0.320 0.345 241,510 0.185 0.171 0.185 0.161 0.187 1,389,734 0.1738 2.99%
2021-06-30 0 21 0.335 0.305 0.335 616,500 0.179 0.163 0.179 0.145 0.182 3,959,994 0.1557 19.64%
2021-05-31 0 20 0.280 0.265 0.280 340,280 0.150 0.142 0.150 0.142 0.153 2,308,751 0.1474 3.70%
2021-04-30 0 19 0.270 0.270 0.290 149,480 0.145 0.145 0.155 0.139 0.153 1,046,036 0.1429 0.00%
2021-03-31 0 23 0.270 0.260 0.275 431,950 0.145 0.139 0.147 0.137 0.150 2,899,015 0.1490 -3.57%
2021-02-26 0 18 0.280 0.255 0.280 1,190,362 0.150 0.137 0.150 0.126 0.158 8,835,270 0.1347 7.69%
2021-01-29 0 20 0.260 0.260 0.280 184,114 0.139 0.139 0.150 0.132 0.158 1,270,187 0.1450 -3.70%
2020-12-31 0 22 0.270 0.246 0.270 370,184 0.145 0.132 0.145 0.132 0.158 2,532,902 0.1462 10.20%
2020-11-30 0 21 0.245 0.245 0.270 311,484 0.131 0.131 0.145 0.113 0.132 2,573,996 0.1210 13.95%
2020-10-30 0 18 0.215 0.214 0.215 647,772 0.115 0.115 0.115 0.109 0.121 5,658,060 0.1145 5.46%
2020-09-30 0 22 0.222 0.222 0.238 447,158 0.109 0.109 0.117 0.108 0.123 4,002,832 0.1117 -7.11%
2020-08-31 0 21 0.239 0.231 0.250 841,868 0.118 0.114 0.123 0.111 0.125 7,253,099 0.1161 -6.27%
2020-07-31 0 22 0.255 0.250 0.265 670,990 0.125 0.123 0.130 0.123 0.138 5,272,022 0.1273 0.00%
2020-06-30 0 21 0.255 0.250 0.255 1,782,070 0.125 0.123 0.125 0.123 0.147 13,529,897 0.1317 0.00%
2020-05-29 0 20 0.255 0.255 0.265 799,040 0.125 0.125 0.130 0.123 0.145 5,935,093 0.1346 -8.93%
2020-04-29 0 19 0.280 0.285 0.290 1,379,398 0.138 0.140 0.143 0.108 0.162 10,902,022 0.1265 21.21%
2020-03-31 0 22 0.231 0.225 0.231 2,431,422 0.114 0.111 0.114 0.110 0.211 16,275,742 0.1494 -46.28%
2020-02-28 0 20 0.430 0.430 0.435 1,139,290 0.211 0.211 0.214 0.209 0.243 5,056,423 0.2253 -6.52%
2020-01-31 0 20 0.460 0.460 0.470 982,770 0.226 0.226 0.231 0.221 0.251 4,169,616 0.2357 -5.15%
2019-12-31 0 20 0.485 0.485 0.500 1,011,870 0.238 0.238 0.246 0.238 0.251 4,149,277 0.2439 -3.00%
2019-11-29 0 21 0.500 0.500 0.510 3,810,540 0.246 0.246 0.251 0.221 0.270 15,067,570 0.2529 -1.96%
2019-10-31 0 21 0.510 0.490 0.510 1,908,630 0.251 0.241 0.251 0.234 0.259 7,811,543 0.2443 5.92%
2019-09-30 0 21 0.520 0.510 0.520 1,139,570 0.237 0.232 0.237 0.223 0.250 4,843,671 0.2353 1.96%
2019-08-30 0 22 0.510 0.510 0.520 1,701,490 0.232 0.232 0.237 0.223 0.250 7,178,737 0.2370 -7.27%
2019-07-31 0 22 0.550 0.550 0.560 2,796,450 0.250 0.250 0.255 0.246 0.269 10,814,236 0.2586 -6.78%
2019-06-28 0 19 0.590 0.590 0.600 6,325,150 0.269 0.269 0.273 0.219 0.278 25,134,367 0.2517 20.41%
2019-05-31 0 21 0.490 0.490 0.530 1,532,610 0.223 0.223 0.241 0.219 0.255 6,396,720 0.2396 -12.50%
2019-04-30 0 19 0.560 0.560 0.580 1,728,940 0.255 0.255 0.264 0.250 0.264 6,743,795 0.2564 0.00%
2019-03-29 0 21 0.560 0.560 0.570 4,724,800 0.255 0.255 0.259 0.241 0.269 18,667,352 0.2531 1.82%
2019-02-28 0 17 0.550 0.550 0.560 2,699,320 0.250 0.250 0.255 0.250 0.305 9,946,549 0.2714 -5.17%
2019-01-31 0 22 0.580 0.580 0.590 3,028,600 0.264 0.264 0.269 0.241 0.282 11,739,036 0.2580 -6.45%
2018-12-31 0 19 0.620 0.610 0.630 481,640 0.282 0.278 0.287 0.278 0.305 1,656,294 0.2908 -4.62%
2018-11-30 0 22 0.650 0.630 0.650 5,648,240 0.296 0.287 0.296 0.264 0.328 18,904,593 0.2988 -2.99%
2018-10-31 0 21 0.670 0.660 0.720 2,146,380 0.305 0.300 0.328 0.282 0.364 6,252,425 0.3433 -14.09%
2018-09-28 0 19 0.790 0.780 0.800 1,919,920 0.355 0.351 0.360 0.328 0.377 5,491,804 0.3496 2.60%
2018-08-31 0 23 0.770 0.770 0.800 2,979,800 0.346 0.346 0.360 0.342 0.404 7,922,617 0.3761 -14.44%
2018-07-31 0 21 0.900 0.880 0.930 16,189,595 0.404 0.395 0.418 0.315 0.436 42,137,803 0.3842 15.38%
2018-06-29 0 20 0.780 0.780 0.790 3,774,060 0.351 0.351 0.355 0.342 0.436 9,555,027 0.3950 -17.02%
2018-05-31 0 21 0.940 0.930 0.940 4,340,500 0.422 0.418 0.422 0.404 0.445 10,298,245 0.4215 -1.05%
2018-04-30 0 19 0.950 0.950 0.970 19,555,780 0.427 0.427 0.436 0.373 0.629 41,864,993 0.4671 -12.84%
2018-03-29 0 21 1.090 1.090 1.100 15,693,220 0.490 0.490 0.494 0.481 0.584 28,829,746 0.5443 -14.17%
2018-02-28 0 18 1.270 1.270 1.280 70,351,160 0.571 0.571 0.575 0.512 0.652 124,202,000 0.5664 -1.55%
2018-01-31 0 8 1.290 1.290 1.300 848,615,865 0.580 0.580 0.584 0.530 0.935 1,209,891,388 0.7014

Webb-site Database - Powered By Linux Group

Back to top