China Tianbao Group Development Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01427 | 2019-11-11 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-18 | 0 | 13 | 0.202 | 0.201 | 0.214 | 40,011 | 0.202 | 0.201 | 0.214 | 0.191 | 0.255 | 192,000 | 0.2084 | -16.53% |
| 2026-02-27 | 0 | 17 | 0.242 | 0.208 | 0.242 | 27,332 | 0.242 | 0.208 | 0.242 | 0.188 | 0.250 | 122,000 | 0.2240 | 19.21% |
| 2026-01-30 | 0 | 21 | 0.203 | 0.186 | 0.203 | 186,208 | 0.203 | 0.186 | 0.203 | 0.170 | 0.260 | 833,000 | 0.2235 | -0.49% |
| 2025-12-31 | 0 | 21 | 0.204 | 0.180 | 0.213 | 220,789 | 0.204 | 0.180 | 0.213 | 0.177 | 0.260 | 970,000 | 0.2276 | -12.07% |
| 2025-11-28 | 0 | 20 | 0.232 | 0.222 | 0.239 | 56,236 | 0.232 | 0.222 | 0.239 | 0.210 | 0.260 | 237,000 | 0.2373 | -5.31% |
| 2025-10-31 | 0 | 20 | 0.245 | 0.231 | 0.245 | 520,466 | 0.245 | 0.231 | 0.245 | 0.203 | 0.270 | 2,206,000 | 0.2359 | 8.89% |
| 2025-09-30 | 0 | 22 | 0.225 | 0.200 | 0.226 | 210,257 | 0.225 | 0.200 | 0.226 | 0.181 | 0.275 | 946,000 | 0.2223 | -8.54% |
| 2025-08-29 | 0 | 21 | 0.246 | 0.228 | 0.244 | 696,056 | 0.246 | 0.228 | 0.244 | 0.205 | 0.280 | 3,011,000 | 0.2312 | -0.40% |
| 2025-07-31 | 0 | 22 | 0.247 | 0.230 | 0.247 | 956,389 | 0.247 | 0.230 | 0.247 | 0.150 | 0.280 | 4,360,000 | 0.2194 | 35.71% |
| 2025-06-30 | 0 | 21 | 0.182 | 0.182 | 0.218 | 291,114 | 0.182 | 0.182 | 0.218 | 0.161 | 0.218 | 1,594,000 | 0.1826 | -9.00% |
| 2025-05-30 | 0 | 20 | 0.200 | - | 0.200 | 110,637 | 0.200 | - | 0.200 | 0.092 | 0.213 | 614,000 | 0.1802 | 8.11% |
| 2025-04-30 | 0 | 19 | 0.185 | - | 0.185 | 177,614 | 0.185 | - | 0.185 | 0.100 | 0.228 | 959,000 | 0.1852 | -7.50% |
| 2025-03-31 | 0 | 21 | 0.200 | 0.182 | 0.223 | 310,347 | 0.200 | 0.182 | 0.223 | 0.180 | 0.260 | 1,325,000 | 0.2342 | -21.57% |
| 2025-02-28 | 0 | 20 | 0.255 | 0.235 | 0.255 | 824,491 | 0.255 | 0.235 | 0.255 | 0.218 | 0.300 | 3,240,000 | 0.2545 | 2.00% |
| 2025-01-28 | 0 | 19 | 0.250 | 0.220 | 0.250 | 1,198,131 | 0.250 | 0.220 | 0.250 | 0.203 | 0.300 | 4,881,000 | 0.2455 | 9.17% |
| 2024-12-31 | 0 | 20 | 0.229 | 0.210 | 0.230 | 444,668 | 0.229 | 0.210 | 0.230 | 0.194 | 0.300 | 1,983,000 | 0.2242 | -8.40% |
| 2024-11-29 | 0 | 21 | 0.250 | 0.245 | 0.255 | 4,143,709 | 0.250 | 0.245 | 0.255 | 0.193 | 0.350 | 15,942,000 | 0.2599 | 16.28% |
| 2024-10-31 | 0 | 21 | 0.215 | 0.193 | 0.215 | 760,766 | 0.215 | 0.193 | 0.215 | 0.179 | 0.250 | 3,666,000 | 0.2075 | -7.73% |
| 2024-09-30 | 0 | 19 | 0.233 | 0.197 | 0.233 | 351,201 | 0.233 | 0.197 | 0.233 | 0.153 | 0.300 | 1,692,000 | 0.2076 | 33.14% |
| 2024-08-30 | 0 | 22 | 0.175 | 0.154 | 0.175 | 294,130 | 0.175 | 0.154 | 0.175 | 0.154 | 0.235 | 1,579,000 | 0.1863 | -12.50% |
| 2024-07-31 | 0 | 22 | 0.200 | 0.180 | 0.200 | 166,829 | 0.200 | 0.180 | 0.200 | 0.185 | 0.260 | 798,000 | 0.2091 | 0.00% |
| 2024-06-28 | 0 | 19 | 0.200 | 0.185 | 0.200 | 73,273 | 0.200 | 0.185 | 0.200 | 0.180 | 0.220 | 387,000 | 0.1893 | -3.85% |
| 2024-05-31 | 0 | 21 | 0.208 | 0.190 | 0.208 | 832,226 | 0.208 | 0.190 | 0.208 | 0.181 | 0.250 | 3,825,000 | 0.2176 | -0.48% |
| 2024-04-30 | 0 | 20 | 0.209 | 0.200 | 0.209 | 116,740 | 0.209 | 0.200 | 0.209 | 0.180 | 0.224 | 564,000 | 0.2070 | -1.88% |
| 2024-03-28 | 0 | 20 | 0.213 | 0.190 | 0.213 | 150,783 | 0.213 | 0.190 | 0.213 | 0.180 | 0.213 | 748,000 | 0.2016 | 12.11% |
| 2024-02-29 | 0 | 19 | 0.190 | 0.180 | 0.190 | 354,948 | 0.190 | 0.180 | 0.190 | 0.165 | 0.220 | 1,900,000 | 0.1868 | 11.76% |
| 2024-01-31 | 0 | 22 | 0.170 | 0.170 | 0.171 | 102,810 | 0.170 | 0.170 | 0.171 | 0.170 | 0.206 | 572,000 | 0.1797 | -17.07% |
| 2023-12-29 | 0 | 19 | 0.205 | 0.180 | 0.205 | 139,235 | 0.205 | 0.180 | 0.205 | 0.160 | 0.216 | 786,000 | 0.1771 | 10.81% |
| 2023-11-30 | 0 | 22 | 0.185 | 0.185 | 0.189 | 114,325 | 0.185 | 0.185 | 0.189 | 0.178 | 0.210 | 622,000 | 0.1838 | -4.15% |
| 2023-10-31 | 0 | 20 | 0.193 | 0.180 | 0.194 | 224,717 | 0.193 | 0.180 | 0.194 | 0.180 | 0.206 | 1,160,000 | 0.1937 | -4.93% |
| 2023-09-29 | 0 | 19 | 0.203 | 0.203 | 0.215 | 114,001 | 0.203 | 0.203 | 0.215 | 0.185 | 0.226 | 567,000 | 0.2011 | -0.98% |
| 2023-08-31 | 0 | 23 | 0.205 | 0.196 | 0.207 | 673,958 | 0.205 | 0.196 | 0.207 | 0.181 | 0.265 | 3,430,000 | 0.1965 | -10.48% |
| 2023-07-31 | 0 | 20 | 0.229 | 0.215 | 0.229 | 1,023,290 | 0.229 | 0.215 | 0.229 | 0.190 | 0.265 | 4,528,000 | 0.2260 | -0.43% |
| 2023-06-30 | 0 | 21 | 0.230 | 0.220 | 0.239 | 3,257,636 | 0.230 | 0.220 | 0.239 | 0.161 | 0.300 | 13,419,000 | 0.2428 | 19.17% |
| 2023-05-31 | 0 | 21 | 0.193 | 0.180 | 0.194 | 320,869 | 0.193 | 0.180 | 0.194 | 0.167 | 0.233 | 1,609,000 | 0.1994 | -15.35% |
| 2023-04-28 | 0 | 17 | 0.228 | 0.197 | 0.228 | 1,215,721 | 0.228 | 0.197 | 0.228 | 0.180 | 0.248 | 5,724,000 | 0.2124 | 9.09% |
| 2023-03-31 | 0 | 23 | 0.209 | 0.200 | 0.210 | 2,038,338 | 0.209 | 0.200 | 0.210 | 0.171 | 0.255 | 9,623,000 | 0.2118 | -16.06% |
| 2023-02-28 | 0 | 20 | 0.249 | 0.235 | 0.255 | 2,619,866 | 0.249 | 0.235 | 0.255 | 0.231 | 0.270 | 10,538,000 | 0.2486 | -6.04% |
| 2023-01-31 | 0 | 18 | 0.265 | 0.265 | 0.270 | 6,337,597 | 0.265 | 0.265 | 0.270 | 0.240 | 0.325 | 22,919,000 | 0.2765 | -15.87% |
| 2022-12-30 | 0 | 20 | 0.315 | 0.315 | 0.330 | 81,370,195 | 0.315 | 0.315 | 0.330 | 0.290 | 0.940 | 225,118,000 | 0.3615 | -66.49% |
| 2022-11-30 | 0 | 22 | 0.940 | 0.940 | 0.950 | 2,565,960 | 0.940 | 0.940 | 0.950 | 0.910 | 3.100 | 2,270,000 | 1.1304 | -68.67% |
| 2022-10-31 | 0 | 20 | 3.000 | 2.850 | - | 498,550 | 3.000 | 2.850 | - | 2.720 | 3.230 | 171,000 | 2.9155 | -3.23% |
| 2022-09-30 | 0 | 21 | 3.100 | 3.000 | - | 3,353,010 | 3.100 | 3.000 | - | 2.780 | 3.190 | 1,090,000 | 3.0762 | 3.68% |
| 2022-08-31 | 0 | 23 | 2.990 | 2.910 | 3.000 | 10,462,420 | 2.990 | 2.910 | 3.000 | 2.880 | 3.230 | 3,382,000 | 3.0936 | -2.61% |
| 2022-07-29 | 0 | 20 | 3.070 | 3.030 | 3.070 | 11,527,790 | 3.070 | 3.030 | 3.070 | 2.960 | 3.200 | 3,773,000 | 3.0553 | -4.06% |
| 2022-06-30 | 0 | 21 | 3.200 | 3.050 | 3.180 | 23,228,620 | 3.200 | 3.050 | 3.180 | 2.640 | 3.200 | 7,606,000 | 3.0540 | 3.56% |
| 2022-05-31 | 0 | 20 | 3.090 | 3.090 | - | 7,038,540 | 3.090 | 3.090 | - | 2.500 | 3.500 | 2,344,000 | 3.0028 | -7.21% |
| 2022-04-29 | 0 | 18 | 3.330 | 3.330 | - | 24,510,810 | 3.330 | 3.330 | - | 3.000 | 3.590 | 7,547,000 | 3.2478 | 6.05% |
| 2022-03-31 | 0 | 23 | 3.140 | 3.130 | 3.180 | 14,765,970 | 3.140 | 3.130 | 3.180 | 2.900 | 3.590 | 4,594,000 | 3.2142 | -6.27% |
| 2022-02-28 | 0 | 17 | 3.350 | 3.250 | 3.350 | 23,727,240 | 3.350 | 3.250 | 3.350 | 3.270 | 3.620 | 6,860,000 | 3.4588 | -2.33% |
| 2022-01-31 | 0 | 21 | 3.430 | 3.390 | 3.430 | 33,504,520 | 3.430 | 3.390 | 3.430 | 3.150 | 3.950 | 9,420,000 | 3.5567 | -12.94% |
| 2021-12-31 | 0 | 22 | 3.940 | 3.840 | - | 55,102,019 | 3.940 | 3.840 | - | 3.110 | 4.300 | 15,654,088 | 3.5200 | -7.29% |
| 2021-11-30 | 0 | 22 | 4.250 | 4.190 | 4.270 | 73,607,980 | 4.250 | 4.190 | 4.270 | 3.360 | 4.440 | 18,355,000 | 4.0102 | 21.78% |
| 2021-10-29 | 0 | 18 | 3.490 | 3.460 | 3.500 | 38,791,690 | 3.490 | 3.460 | 3.500 | 3.260 | 3.600 | 11,464,000 | 3.3838 | 4.49% |
| 2021-09-30 | 0 | 21 | 3.340 | 3.290 | 3.350 | 47,244,150 | 3.340 | 3.290 | 3.350 | 3.130 | 3.380 | 14,679,000 | 3.2185 | 3.73% |
| 2021-08-31 | 0 | 22 | 3.220 | 3.220 | 3.250 | 52,018,860 | 3.220 | 3.220 | 3.250 | 3.000 | 3.350 | 16,667,000 | 3.1211 | 3.87% |
| 2021-07-30 | 0 | 21 | 3.100 | 3.100 | 3.380 | 54,980,000 | 3.100 | 3.100 | 3.380 | 2.970 | 3.450 | 17,190,000 | 3.1984 | -0.64% |
| 2021-06-30 | 0 | 21 | 3.120 | 3.100 | 3.200 | 103,492,280 | 3.120 | 3.100 | 3.200 | 2.750 | 3.750 | 35,298,000 | 2.9320 | -14.52% |
| 2021-05-31 | 0 | 20 | 3.650 | 3.490 | 3.650 | 98,917,580 | 3.650 | 3.490 | 3.650 | 2.850 | 3.650 | 32,732,000 | 3.0220 | 14.06% |
| 2021-04-30 | 0 | 19 | 3.200 | 3.160 | 3.200 | 53,363,690 | 3.200 | 3.160 | 3.200 | 3.120 | 3.480 | 16,473,000 | 3.2395 | -3.61% |
| 2021-03-31 | 0 | 23 | 3.320 | 3.200 | 3.340 | 71,436,300 | 3.320 | 3.200 | 3.340 | 3.180 | 4.050 | 19,621,000 | 3.6408 | -3.21% |
| 2021-02-26 | 0 | 18 | 3.430 | 3.410 | 3.470 | 48,766,480 | 3.430 | 3.410 | 3.470 | 3.230 | 3.500 | 14,347,000 | 3.3991 | -1.44% |
| 2021-01-29 | 0 | 20 | 3.480 | 3.420 | 3.490 | 65,418,990 | 3.480 | 3.420 | 3.490 | 3.080 | 3.500 | 19,662,000 | 3.3272 | 6.42% |
| 2020-12-31 | 0 | 22 | 3.270 | 3.240 | 3.280 | 65,404,890 | 3.270 | 3.240 | 3.280 | 3.030 | 3.410 | 20,921,000 | 3.1263 | 3.15% |
| 2020-11-30 | 0 | 21 | 3.170 | 3.130 | 3.250 | 66,441,870 | 3.170 | 3.130 | 3.250 | 3.120 | 3.590 | 19,921,000 | 3.3353 | -8.38% |
| 2020-10-30 | 0 | 18 | 3.460 | 3.410 | 3.460 | 70,317,550 | 3.460 | 3.410 | 3.460 | 2.986 | 3.690 | 21,451,261 | 3.2780 | 16.25% |
| 2020-09-30 | 0 | 22 | 3.020 | 3.010 | 3.070 | 86,701,540 | 2.976 | 2.967 | 3.026 | 2.957 | 3.341 | 28,394,323 | 3.0535 | -3.21% |
| 2020-08-31 | 0 | 21 | 3.120 | 3.120 | 3.200 | 67,987,360 | 3.075 | 3.075 | 3.154 | 2.868 | 3.922 | 21,254,141 | 3.1988 | 6.85% |
| 2020-07-31 | 0 | 22 | 2.920 | 2.890 | 2.920 | 75,287,880 | 2.878 | 2.848 | 2.878 | 2.543 | 2.947 | 27,372,557 | 2.7505 | 12.31% |
| 2020-06-30 | 0 | 21 | 2.600 | 2.540 | 2.600 | 65,476,500 | 2.562 | 2.503 | 2.562 | 2.464 | 2.750 | 24,519,326 | 2.6704 | -4.41% |
| 2020-05-29 | 0 | 20 | 2.720 | 2.630 | 2.710 | 119,453,780 | 2.681 | 2.592 | 2.671 | 2.178 | 2.681 | 47,077,308 | 2.5374 | 7.09% |
| 2020-04-29 | 0 | 19 | 2.540 | 2.540 | 2.570 | 115,616,460 | 2.503 | 2.503 | 2.533 | 2.464 | 2.967 | 43,578,751 | 2.6530 | -2.68% |
| 2020-03-31 | 0 | 22 | 2.610 | 2.610 | 2.730 | 118,559,050 | 2.572 | 2.572 | 2.691 | 2.395 | 3.026 | 45,921,607 | 2.5818 | 1.56% |
| 2020-02-28 | 0 | 20 | 2.570 | 2.550 | 2.590 | 109,720,280 | 2.533 | 2.513 | 2.553 | 2.415 | 2.760 | 43,120,123 | 2.5445 | 2.80% |
| 2020-01-31 | 0 | 20 | 2.500 | 2.490 | 2.520 | 9,069,050 | 2.464 | 2.454 | 2.484 | 2.346 | 2.523 | 3,691,343 | 2.4568 | 0.81% |
| 2019-12-31 | 0 | 20 | 2.480 | 2.470 | 2.490 | 4,471,020 | 2.444 | 2.434 | 2.454 | 2.188 | 2.484 | 1,835,525 | 2.4358 | -0.80% |
| 2019-11-29 | 0 | 15 | 2.500 | 2.500 | 2.510 | 91,705,970 | 2.464 | 2.464 | 2.474 | 2.355 | 2.779 | 37,101,144 | 2.4718 |
Webb-site Database - Powered By Linux Group