CENTRAL CHINA MANAGEMENT COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 09982  2021-05-31    
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
2026-02-03 0 2 0.099 0.099 0.103 2,006,622 0.099 0.099 0.103 0.099 0.104 19,818,000 0.1013 -6.60%
2026-01-30 0 21 0.106 0.105 0.106 124,849,990 0.106 0.105 0.106 0.089 0.165 1,093,563,448 0.1142 -34.57%
2025-12-31 15 21 0.162 0.162 0.163 83,842,551 0.162 0.162 0.163 0.144 0.180 524,282,636 0.1599 47.27%
2025-11-28 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2025-09-30 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.110 - - - - 0 - -0.00%
2024-03-28 0 20 0.110 0.109 0.110 95,329,385 0.110 0.109 0.110 0.090 0.305 792,147,207 0.1203 -62.07%
2024-02-29 0 19 0.290 0.280 0.290 16,625,917 0.290 0.280 0.290 0.232 0.295 66,643,609 0.2495 9.43%
2024-01-31 0 22 0.265 0.265 0.270 16,073,350 0.265 0.265 0.270 0.265 0.305 56,141,393 0.2863 -13.11%
2023-12-29 0 19 0.305 0.300 0.305 9,904,565 0.305 0.300 0.305 0.274 0.315 34,149,636 0.2900 7.71%
2023-11-30 0 22 0.320 0.315 0.320 19,174,688 0.283 0.279 0.283 0.279 0.319 64,884,736 0.2955 -8.57%
2023-10-31 0 20 0.350 0.345 0.350 6,809,726 0.310 0.305 0.310 0.296 0.323 22,049,016 0.3088 -1.41%
2023-09-29 0 19 0.355 0.355 0.360 22,618,575 0.314 0.314 0.319 0.305 0.372 66,545,123 0.3399 1.43%
2023-08-31 0 23 0.350 0.350 0.360 13,629,512 0.310 0.310 0.319 0.265 0.363 43,372,209 0.3142 -7.89%
2023-07-31 0 20 0.380 0.380 0.385 12,748,565 0.336 0.336 0.341 0.297 0.363 39,166,789 0.3255 8.87%
2023-06-30 0 21 0.375 0.375 0.380 24,305,588 0.309 0.309 0.313 0.239 0.346 83,081,167 0.2926 17.19%
2023-05-31 0 21 0.320 0.320 0.330 25,026,147 0.264 0.264 0.272 0.264 0.428 74,349,468 0.3366 -34.69%
2023-04-28 0 17 0.490 0.485 0.495 21,500,149 0.404 0.399 0.408 0.391 0.486 49,328,663 0.4359 -5.77%
2023-03-31 0 23 0.520 0.520 0.530 78,975,256 0.428 0.428 0.437 0.383 0.585 164,223,365 0.4809 -21.21%
2023-02-28 0 20 0.660 0.650 0.660 114,486,284 0.544 0.535 0.544 0.519 0.791 173,873,289 0.6584 -20.48%
2023-01-31 0 18 0.830 0.820 0.830 130,224,962 0.684 0.675 0.684 0.486 0.741 219,098,385 0.5944 31.75%
2022-12-30 0 20 0.630 0.620 0.630 102,531,186 0.519 0.511 0.519 0.428 0.766 173,651,145 0.5904 21.15%
2022-11-30 0 22 0.520 0.520 0.530 24,358,988 0.428 0.428 0.437 0.428 0.552 53,252,783 0.4574 -3.70%
2022-10-31 0 20 0.540 0.510 0.540 19,195,068 0.445 0.420 0.445 0.412 0.542 39,474,830 0.4863 -15.65%
2022-09-30 0 21 0.700 0.660 0.700 18,884,546 0.527 0.497 0.527 0.467 0.603 34,747,372 0.5435 -9.09%
2022-08-31 0 23 0.770 0.760 0.770 54,400,465 0.580 0.572 0.580 0.505 0.640 100,163,938 0.5431 -10.47%
2022-07-29 0 20 0.860 0.810 0.860 12,123,146 0.648 0.610 0.648 0.603 0.881 17,627,331 0.6877 -26.50%
2022-06-30 0 21 1.170 1.160 1.180 16,553,330 0.881 0.874 0.889 0.829 1.055 18,172,505 0.9109 2.63%
2022-05-31 0 20 1.140 1.130 1.140 12,637,998 0.859 0.851 0.859 0.794 0.896 14,892,206 0.8486 0.28%
2022-04-29 0 18 1.240 1.230 1.250 24,956,309 0.856 0.849 0.863 0.822 0.898 29,094,357 0.8578 0.00%
2022-03-31 0 23 1.240 1.220 1.240 60,086,929 0.856 0.843 0.856 0.552 0.863 84,569,304 0.7105 18.10%
2022-02-28 0 17 1.050 1.050 1.060 42,608,190 0.725 0.725 0.732 0.704 0.981 49,919,478 0.8535 -21.64%
2022-01-31 0 21 1.340 1.290 1.340 40,814,966 0.925 0.891 0.925 0.849 1.140 42,231,025 0.9665 -15.19%
2021-12-31 0 22 1.580 1.560 1.580 95,147,135 1.091 1.077 1.091 0.919 1.188 89,059,264 1.0684 6.04%
2021-11-30 0 22 1.490 1.490 1.500 102,601,312 1.029 1.029 1.036 0.704 1.029 122,611,400 0.8368 23.14%
2021-10-29 0 18 1.210 1.200 1.210 47,465,595 0.836 0.829 0.836 0.815 0.946 55,232,024 0.8594 -11.03%
2021-09-30 0 21 1.360 1.360 1.370 140,097,938 0.939 0.939 0.946 0.836 1.209 137,182,639 1.0213 -20.93%
2021-08-31 0 22 1.720 1.720 1.750 57,442,839 1.188 1.188 1.209 1.159 1.304 47,299,115 1.2145 -6.54%
2021-07-30 0 21 1.930 1.890 1.930 208,685,072 1.271 1.245 1.271 1.100 1.508 160,240,833 1.3023 -15.72%
2021-06-30 0 21 2.290 2.250 2.290 681,781,004 1.508 1.482 1.508 1.416 1.943 399,898,168 1.7049 -13.26%
2021-05-31 0 1 2.640 2.610 2.640 222,753,301 1.738 1.719 1.738 1.580 1.831 129,961,292 1.7140

Webb-site Database - Powered By Linux Group

Back to top