China High Precision Automation Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00591  2009-11-13    
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 0.355 0.350 0.355 904,160 0.355 0.350 0.355 0.345 0.360 2,574,000 0.3513 -2.74%
2026-01-30 0 21 0.365 0.365 0.370 22,777,150 0.365 0.365 0.370 0.305 0.395 63,782,000 0.3571 15.87%
2025-12-31 0 21 0.315 0.310 0.315 11,213,408 0.315 0.310 0.315 0.285 0.340 37,343,995 0.3003 -4.55%
2025-11-28 0 20 0.330 0.320 0.330 22,366,770 0.330 0.320 0.330 0.285 0.375 67,314,000 0.3323 6.45%
2025-10-31 0 20 0.310 0.300 0.310 27,399,347 0.310 0.300 0.310 0.285 0.410 83,524,170 0.3280 -24.39%
2025-09-30 0 22 0.410 0.405 0.410 52,349,101 0.410 0.405 0.410 0.350 0.485 125,350,000 0.4176 -9.89%
2025-08-29 0 21 0.455 0.455 0.460 57,677,135 0.455 0.455 0.460 0.350 0.510 131,304,296 0.4393 26.39%
2025-07-31 0 22 0.360 0.360 0.365 78,230,270 0.360 0.360 0.365 0.330 0.440 205,862,360 0.3800 4.35%
2025-06-30 0 21 0.345 0.335 0.345 54,338,953 0.345 0.335 0.345 0.231 0.365 193,069,410 0.2814 38.55%
2025-05-30 0 20 0.249 0.245 0.250 12,043,961 0.249 0.245 0.250 0.210 0.255 51,207,788 0.2352 12.16%
2025-04-30 0 19 0.222 0.219 0.222 14,283,059 0.222 0.219 0.222 0.170 0.244 67,317,000 0.2122 -1.33%
2025-03-31 0 21 0.225 0.221 0.225 68,309,374 0.225 0.221 0.225 0.158 0.280 301,361,000 0.2267 30.81%
2025-02-28 0 20 0.172 0.172 0.177 16,033,539 0.172 0.172 0.177 0.121 0.180 103,062,513 0.1556 26.47%
2025-01-28 0 19 0.136 0.133 0.137 7,394,824 0.136 0.133 0.137 0.106 0.146 60,875,718 0.1215 5.43%
2024-12-31 0 20 0.129 0.126 0.129 5,598,947 0.129 0.126 0.129 0.119 0.160 41,762,768 0.1341 -6.52%
2024-11-29 0 21 0.138 0.135 0.138 5,542,048 0.138 0.135 0.138 0.108 0.140 45,959,934 0.1206 8.66%
2024-10-31 0 21 0.127 0.124 0.128 16,538,595 0.127 0.124 0.128 0.122 0.209 98,794,000 0.1674 -9.29%
2024-09-30 0 19 0.140 0.137 0.140 3,972,472 0.140 0.137 0.140 0.111 0.150 31,178,000 0.1274 22.81%
2024-08-30 0 22 0.114 0.114 0.116 1,680,539 0.114 0.114 0.116 0.109 0.135 14,290,000 0.1176 -5.00%
2024-07-31 0 22 0.120 0.119 0.120 2,653,569 0.120 0.119 0.120 0.117 0.159 20,450,012 0.1298 -7.69%
2024-06-28 0 19 0.130 0.126 0.130 2,896,445 0.130 0.126 0.130 0.126 0.164 20,134,000 0.1439 -19.25%
2024-05-31 0 21 0.161 0.156 0.161 33,185,488 0.161 0.156 0.161 0.106 0.193 202,633,902 0.1638 45.05%
2024-04-30 0 20 0.111 0.111 0.113 1,906,873 0.111 0.111 0.113 0.099 0.116 18,083,345 0.1054 3.74%
2024-03-28 0 20 0.107 0.104 0.107 2,831,258 0.107 0.104 0.107 0.100 0.128 25,536,500 0.1109 -21.32%
2024-02-29 0 19 0.136 0.132 0.136 3,719,854 0.136 0.132 0.136 0.101 0.137 30,456,000 0.1221 19.30%
2024-01-31 0 22 0.114 0.113 0.114 3,337,614 0.114 0.113 0.114 0.109 0.147 26,431,000 0.1263 -16.79%
2023-12-29 0 19 0.137 0.137 0.143 7,770,726 0.137 0.137 0.143 0.123 0.168 53,044,258 0.1465 -1.44%
2023-11-30 0 22 0.139 0.134 0.139 4,260,203 0.139 0.134 0.139 0.130 0.163 29,633,117 0.1438 -10.90%
2023-10-31 0 20 0.156 0.156 0.162 12,790,134 0.156 0.156 0.162 0.148 0.215 71,783,135 0.1782 -30.67%
2023-09-29 0 19 0.225 0.224 0.225 29,364,591 0.225 0.224 0.225 0.188 0.250 132,626,773 0.2214 13.07%
2023-08-31 0 23 0.199 0.198 0.203 18,508,934 0.199 0.198 0.203 0.185 0.240 87,905,360 0.2106 -13.10%
2023-07-31 0 20 0.229 0.229 0.233 18,001,635 0.229 0.229 0.233 0.183 0.243 84,689,392 0.2126 2.69%
2023-06-30 0 21 0.223 0.222 0.223 109,136,361 0.223 0.222 0.223 0.215 0.310 420,635,322 0.2595 -1.33%
2023-05-31 0 21 0.226 0.225 0.226 186,842,449 0.226 0.225 0.226 0.180 0.345 781,030,114 0.2392 -29.37%
2023-04-28 14 17 0.320 0.315 0.320 118,513,008 0.320 0.315 0.320 0.305 0.800 282,706,394 0.4192 -73.77%
2023-03-31 23 23 - - - 0 1.220 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 1.220 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 1.220 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 1.220 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 1.220 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.220 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 1.220 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 1.220 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 1.220 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 1.220 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 1.220 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 1.220 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 1.220 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 1.220 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 1.220 - - - - 0 - 0.00%
2012-08-31 10 23 - - - 1,054,329,856 1.220 - - 0.787 1.446 856,123,462 1.2315 -53.82%
2012-07-31 21 21 - - - 0 2.642 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 2.642 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 2.642 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 2.642 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 2.642 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 2.642 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 2.642 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 2.642 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 2.642 - - - - 0 - 0.00%
2011-10-31 3 20 - - - 358,136,950 2.642 - - 2.256 3.114 137,728,292 2.6003 -8.67%
2011-09-30 0 20 3.000 2.960 3.000 134,506,428 2.892 2.854 2.892 2.275 4.358 41,423,018 3.2471 -27.71%
2011-08-31 0 23 4.150 4.110 4.150 155,647,795 4.001 3.963 4.001 3.500 5.303 37,164,605 4.1881 -23.29%
2011-07-29 0 20 5.410 5.370 5.420 140,981,904 5.216 5.177 5.226 4.936 6.093 25,541,528 5.5197 -11.17%
2011-06-30 0 21 6.090 6.040 6.100 215,935,547 5.872 5.823 5.881 5.495 6.238 36,308,312 5.9473 1.67%
2011-05-31 0 20 5.990 5.990 6.000 213,420,448 5.775 5.775 5.785 5.476 6.228 36,961,351 5.7742 -5.07%
2011-04-29 0 18 6.310 6.280 6.310 267,256,127 6.084 6.055 6.084 5.351 6.402 46,452,415 5.7533 12.08%
2011-03-31 0 23 5.630 5.630 5.640 687,786,161 5.428 5.428 5.438 4.869 6.334 126,677,185 5.4294 -6.01%
2011-02-28 0 18 5.990 5.980 5.990 265,977,796 5.775 5.765 5.775 5.486 6.874 42,562,910 6.2491 -6.99%
2011-01-31 0 21 6.440 6.390 6.430 756,770,265 6.209 6.161 6.199 5.765 7.183 120,400,391 6.2854 4.89%
2010-12-31 0 22 6.140 6.110 6.130 278,142,356 5.920 5.891 5.910 5.216 6.161 49,315,147 5.6401 11.64%
2010-11-30 0 22 5.500 5.480 5.500 1,418,307,406 5.303 5.283 5.303 4.587 6.125 261,865,721 5.4162 12.33%
2010-10-29 0 20 4.940 4.920 4.940 321,722,922 4.720 4.701 4.720 4.204 5.064 68,608,673 4.6892 -1.40%
2010-09-30 0 21 5.010 5.000 5.010 515,708,809 4.787 4.778 4.787 3.860 4.921 119,839,788 4.3033 22.49%
2010-08-31 0 22 4.090 4.080 4.090 223,943,141 3.908 3.899 3.908 3.774 4.634 51,525,548 4.3463 -13.53%
2010-07-30 0 21 4.730 4.710 4.730 109,269,431 4.520 4.501 4.520 4.118 4.548 25,036,770 4.3644 4.65%
2010-06-30 0 21 4.520 4.500 4.520 36,610,655 4.319 4.300 4.319 4.109 4.768 8,133,456 4.5012 -1.09%
2010-05-31 0 20 4.570 4.550 4.570 62,514,338 4.367 4.348 4.367 4.290 5.466 13,106,322 4.7698 -19.54%
2010-04-30 0 19 5.680 5.620 5.680 201,419,690 5.428 5.370 5.428 4.921 5.580 38,819,670 5.1886 10.94%
2010-03-31 0 23 5.120 5.110 5.140 268,292,948 4.892 4.883 4.912 4.415 5.332 54,761,267 4.8993 1.39%
2010-02-26 0 18 5.050 5.060 5.100 146,794,892 4.826 4.835 4.873 4.663 5.447 29,165,450 5.0332 -11.25%
2010-01-29 0 20 5.690 5.660 5.700 586,733,125 5.437 5.408 5.447 4.166 6.307 108,590,038 5.4032 26.44%
2009-12-31 0 22 4.500 4.490 4.500 173,314,138 4.300 4.290 4.300 3.841 4.539 40,744,481 4.2537 0.00%
2009-11-30 0 12 4.500 4.510 4.550 1,149,838,970 4.300 4.310 4.348 4.185 5.351 240,845,317 4.7742

Webb-site Database - Powered By Linux Group

Back to top