Leyou Technologies Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01089  2011-01-11  2020-12-14  2020-12-24
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
2020-12-23 7 17 - - - 253,789,743 3.310 - - 3.280 3.330 76,847,094 3.3025 0.00%
2020-11-30 0 21 3.310 3.300 3.310 311,546,126 3.310 3.300 3.310 3.240 3.310 94,926,604 3.2820 1.22%
2020-10-30 0 18 3.270 3.240 3.270 370,586,432 3.270 3.240 3.270 3.210 3.290 114,127,381 3.2471 0.62%
2020-09-30 0 22 3.250 3.240 3.250 1,122,158,751 3.250 3.240 3.250 3.200 3.290 347,055,801 3.2334 0.31%
2020-08-31 2 21 3.240 3.230 3.240 1,771,887,299 3.240 3.230 3.240 3.010 3.400 554,031,202 3.1982 5.88%
2020-07-31 1 22 3.060 3.040 3.060 888,300,323 3.060 3.040 3.060 2.540 3.220 300,671,309 2.9544 20.00%
2020-06-30 0 21 2.550 2.540 2.550 170,635,326 2.550 2.540 2.550 2.350 2.630 67,942,498 2.5115 8.05%
2020-05-29 1 20 2.360 2.350 2.360 162,599,806 2.360 2.350 2.360 2.270 2.480 68,375,564 2.3780 2.16%
2020-04-29 0 19 2.310 2.300 2.310 217,573,640 2.310 2.300 2.310 1.950 2.420 98,922,775 2.1994 1.76%
2020-03-31 0 22 2.270 2.270 2.300 469,531,904 2.270 2.270 2.300 1.570 2.800 204,760,659 2.2931 -15.93%
2020-02-28 0 20 2.700 2.680 2.700 331,835,850 2.700 2.680 2.700 2.430 2.810 124,857,778 2.6577 8.00%
2020-01-31 0 20 2.500 2.490 2.500 460,038,482 2.500 2.490 2.500 2.330 2.700 180,880,551 2.5433 7.30%
2019-12-31 1 20 2.330 2.330 2.350 353,447,355 2.330 2.330 2.350 2.260 2.900 139,934,836 2.5258 -6.80%
2019-11-29 0 21 2.500 2.440 2.510 203,113,233 2.500 2.440 2.510 2.300 2.670 80,586,792 2.5204 -3.85%
2019-10-31 0 21 2.600 2.590 2.600 269,556,550 2.600 2.590 2.600 2.440 2.850 103,594,000 2.6020 2.77%
2019-09-30 0 21 2.530 2.500 2.530 426,640,659 2.530 2.500 2.530 2.000 2.630 171,310,459 2.4905 27.14%
2019-08-30 0 22 1.990 1.990 2.010 91,584,505 1.990 1.990 2.010 1.960 2.300 42,986,524 2.1305 -11.16%
2019-07-31 0 22 2.240 2.240 2.260 74,448,152 2.240 2.240 2.260 1.980 2.360 34,444,255 2.1614 -4.27%
2019-06-28 0 19 2.340 2.330 2.340 81,499,592 2.340 2.330 2.340 2.230 2.400 34,775,565 2.3436 -1.27%
2019-05-31 0 21 2.370 2.370 2.380 78,250,094 2.370 2.370 2.380 2.120 2.420 34,213,581 2.2871 5.33%
2019-04-30 0 19 2.250 2.240 2.270 149,217,195 2.250 2.240 2.270 2.040 2.640 61,860,688 2.4121 2.74%
2019-03-29 0 21 2.190 2.190 2.220 151,907,448 2.190 2.190 2.220 2.150 2.650 63,776,674 2.3819 0.00%
2019-02-28 0 17 2.190 2.180 2.190 76,402,148 2.190 2.180 2.190 2.110 2.410 33,984,371 2.2482 0.46%
2019-01-31 0 22 2.180 2.160 2.180 175,703,388 2.180 2.160 2.180 2.010 2.250 82,629,416 2.1264 0.00%
2018-12-31 0 19 2.180 2.180 2.200 93,147,390 2.180 2.180 2.200 1.820 2.270 44,989,233 2.0704 2.83%
2018-11-30 0 22 2.120 2.120 2.150 102,228,544 2.120 2.120 2.150 1.820 2.300 49,307,069 2.0733 18.44%
2018-10-31 0 21 1.790 1.780 1.790 227,898,281 1.790 1.780 1.790 1.650 2.650 111,586,966 2.0423 -29.80%
2018-09-28 0 19 2.550 2.550 2.580 433,602,472 2.550 2.550 2.580 2.070 2.870 182,847,272 2.3714 -8.93%
2018-08-31 0 23 2.800 2.780 2.800 518,198,219 2.800 2.780 2.800 2.610 3.670 169,383,305 3.0593 -13.85%
2018-07-31 0 21 3.250 3.230 3.250 701,452,481 3.250 3.230 3.250 2.310 3.590 227,199,616 3.0874 34.30%
2018-06-29 0 20 2.420 2.420 2.430 367,854,258 2.420 2.420 2.430 2.310 2.750 146,853,903 2.5049 2.54%
2018-05-31 0 21 2.360 2.330 2.360 429,611,377 2.360 2.330 2.360 1.900 2.750 189,748,401 2.2641 17.41%
2018-04-30 0 19 2.010 1.990 2.010 321,205,500 2.010 1.990 2.010 1.630 2.270 159,255,000 2.0169 22.56%
2018-03-29 0 21 1.640 1.620 1.640 144,166,206 1.640 1.620 1.640 1.590 1.900 83,613,219 1.7242 -1.80%
2018-02-28 0 18 1.670 1.670 1.680 71,641,700 1.670 1.670 1.680 1.560 1.830 43,090,000 1.6626 -2.34%
2018-01-31 0 22 1.710 1.710 1.720 101,627,019 1.710 1.710 1.720 1.700 1.860 56,942,789 1.7847 -3.93%
2017-12-29 0 19 1.780 1.780 1.790 154,808,515 1.780 1.780 1.790 1.750 1.970 83,579,612 1.8522 -7.29%
2017-11-30 0 22 1.920 1.910 1.920 287,113,781 1.920 1.910 1.920 1.920 2.060 144,141,600 1.9919 -4.48%
2017-10-31 0 20 2.010 2.000 2.010 239,779,021 2.010 2.000 2.010 1.820 2.070 122,021,050 1.9651 7.49%
2017-09-29 0 21 1.870 1.860 1.870 63,455,609 1.870 1.860 1.870 1.640 1.900 36,306,349 1.7478 8.72%
2017-08-31 0 22 1.720 1.760 1.770 92,419,840 1.720 1.760 1.770 1.600 1.970 51,783,559 1.7847 -10.42%
2017-07-31 0 21 1.920 1.910 1.930 127,008,825 1.920 1.910 1.930 1.860 2.180 63,370,000 2.0042 -2.04%
2017-06-30 0 22 1.960 1.970 1.990 363,152,789 1.960 1.970 1.990 1.590 2.150 214,969,024 1.6893 20.99%
2017-05-31 0 20 1.620 1.610 1.620 231,206,800 1.620 1.610 1.620 1.600 1.680 141,830,000 1.6302 1.25%
2017-04-28 1 17 1.600 1.590 1.600 514,024,695 1.600 1.590 1.600 1.550 1.710 320,677,228 1.6029 3.23%
2017-03-31 0 23 1.550 1.550 1.560 442,345,399 1.550 1.550 1.560 1.420 1.810 274,303,777 1.6126 -8.28%
2017-02-28 0 20 1.690 1.670 1.690 179,461,550 1.690 1.670 1.690 1.590 1.740 107,370,000 1.6714 4.97%
2017-01-27 0 19 1.610 1.590 1.610 1,777,893,398 1.610 1.590 1.610 1.510 1.700 1,127,300,450 1.5771 0.62%
2016-12-30 0 20 1.600 1.600 1.610 356,551,471 1.600 1.600 1.610 1.500 1.650 229,132,782 1.5561 3.90%
2016-11-30 0 22 1.540 1.530 1.550 783,901,586 1.540 1.530 1.550 1.380 1.680 508,377,892 1.5420 10.00%
2016-10-31 0 19 1.400 1.380 1.400 672,951,875 1.400 1.380 1.400 1.300 1.530 469,745,000 1.4326 -2.78%
2016-09-30 0 21 1.440 1.440 1.450 329,304,088 1.440 1.440 1.450 1.080 1.490 254,762,944 1.2926 25.22%
2016-08-31 0 22 1.150 1.130 1.150 176,680,095 1.150 1.130 1.150 0.990 1.200 159,497,000 1.1077 9.52%
2016-07-29 0 20 1.050 1.030 1.050 408,171,500 1.050 1.030 1.050 0.990 1.260 365,525,000 1.1167 5.00%
2016-06-30 0 21 1.000 0.980 1.000 271,286,828 1.000 0.980 1.000 0.800 1.060 270,703,746 1.0022 -6.54%
2016-05-31 0 21 1.070 1.060 1.070 250,223,378 1.070 1.060 1.070 0.970 1.130 239,001,700 1.0470 1.90%
2016-04-29 0 20 1.050 1.030 1.050 286,209,800 1.050 1.030 1.050 0.870 1.100 285,047,500 1.0041 17.98%
2016-03-31 0 21 0.890 0.880 0.890 214,618,996 0.890 0.880 0.890 0.810 1.060 229,465,922 0.9353 5.95%
2016-02-29 0 18 0.840 0.820 0.840 997,787,995 0.840 0.820 0.840 0.810 1.160 943,625,500 1.0574 -23.64%
2016-01-29 0 20 1.100 1.090 1.100 1,130,612,167 1.100 1.090 1.100 0.740 1.240 1,059,378,904 1.0672 46.67%
2015-12-31 0 22 0.750 0.750 0.760 170,275,277 0.750 0.750 0.760 0.600 0.760 250,625,599 0.6794 5.63%
2015-11-30 0 21 0.710 0.710 0.720 177,521,318 0.710 0.710 0.720 0.650 0.850 240,679,356 0.7376 -4.05%
2015-10-30 0 20 0.740 0.730 0.740 207,006,698 0.740 0.730 0.740 0.720 1.010 238,151,385 0.8692 -11.90%
2015-09-30 0 20 0.840 0.820 0.830 177,382,258 0.840 0.820 0.830 0.610 0.850 241,028,641 0.7359 20.00%
2015-08-31 0 21 0.700 0.680 0.700 289,876,250 0.700 0.680 0.700 0.580 1.000 371,365,000 0.7806 -30.00%
2015-07-31 0 22 1.000 0.990 1.000 693,206,411 1.000 0.990 1.000 0.610 1.490 701,671,792 0.9879 -33.33%
2015-06-30 0 22 1.500 1.490 1.500 905,632,662 1.500 1.490 1.500 1.240 2.100 511,213,825 1.7715 -19.35%
2015-05-29 0 19 1.860 1.790 1.860 1,126,888,775 1.860 1.790 1.860 1.380 1.880 722,025,000 1.5607 28.28%
2015-04-30 0 19 1.450 1.440 1.450 1,054,958,830 1.450 1.440 1.450 0.970 1.470 885,737,926 1.1911 8.21%
2015-03-31 0 22 1.340 1.330 1.340 696,946,391 1.340 1.330 1.340 1.050 1.390 609,925,936 1.1427 24.07%
2015-02-27 0 18 1.080 1.070 1.080 615,439,994 1.080 1.070 1.080 1.010 1.140 577,536,444 1.0656 0.00%
2015-01-30 0 21 1.080 1.090 1.100 548,208,802 1.080 1.090 1.100 0.710 1.110 604,440,270 0.9070 27.06%
2014-12-31 0 21 0.850 0.840 0.850 414,050,120 0.850 0.840 0.850 0.830 0.950 463,689,874 0.8929 -9.57%
2014-11-28 0 20 0.940 0.920 0.940 514,210,902 0.940 0.920 0.940 0.880 1.000 562,204,143 0.9146 1.08%
2014-10-31 0 21 0.930 0.920 0.930 561,646,400 0.930 0.920 0.930 0.860 1.100 596,315,000 0.9419 3.33%
2014-09-30 0 21 0.900 0.890 0.900 829,273,180 0.900 0.890 0.900 0.670 0.960 946,377,000 0.8763 28.57%
2014-08-29 0 21 0.700 0.690 0.710 363,484,815 0.700 0.690 0.710 0.640 0.740 522,051,000 0.6963 2.94%
2014-07-31 0 22 0.680 0.660 0.680 586,977,650 0.680 0.660 0.680 0.590 0.800 842,060,000 0.6971 -5.56%
2014-06-30 0 20 0.720 0.710 0.720 515,625,400 0.720 0.710 0.720 0.540 0.780 786,145,000 0.6559 28.57%
2014-05-30 0 20 0.560 0.550 0.560 307,508,425 0.560 0.550 0.560 0.300 0.690 598,989,500 0.5134 40.00%
2014-04-30 0 20 0.400 0.395 0.405 96,142,375 0.400 0.395 0.405 0.212 0.410 413,740,000 0.2324 79.37%
2014-03-31 0 21 0.223 0.222 0.237 93,827,030 0.223 0.222 0.237 0.210 0.280 396,320,000 0.2367 -18.91%
2014-02-28 0 19 0.275 0.265 0.275 1,619,600 0.275 0.265 0.275 0.250 0.330 6,095,000 0.2657 3.77%
2014-01-30 0 21 0.265 0.255 0.295 54,865 0.265 0.255 0.295 0.255 0.300 197,000 0.2785 -13.11%
2013-12-31 0 20 0.305 0.305 0.310 202,025 0.305 0.305 0.310 0.270 0.350 645,000 0.3132 5.17%
2013-11-29 0 21 0.290 0.280 0.330 133,000 0.290 0.280 0.330 0.270 0.360 455,000 0.2923 -12.12%
2013-10-31 0 21 0.330 0.295 0.350 167,900 0.330 0.295 0.350 0.265 0.350 530,000 0.3168 13.79%
2013-09-30 0 20 0.290 0.265 0.310 234,825 0.290 0.265 0.310 0.275 0.330 795,000 0.2954 1.75%
2013-08-30 0 21 0.285 0.285 0.350 466,800 0.285 0.285 0.350 0.260 0.315 1,630,000 0.2864 -10.94%
2013-07-31 0 22 0.320 0.290 0.360 699,500 0.320 0.290 0.360 0.310 0.370 2,080,000 0.3363 0.00%
2013-06-28 0 19 0.320 0.320 0.340 864,025 0.320 0.320 0.340 0.250 0.320 3,070,000 0.2814 16.36%
2013-05-31 0 21 0.275 0.275 0.340 190,500 0.275 0.275 0.340 0.260 0.280 700,000 0.2721 5.77%
2013-04-30 0 20 0.260 0.242 0.300 285,750 0.260 0.242 0.300 0.250 0.310 980,000 0.2916 -22.39%
2013-03-28 0 20 0.335 0.300 0.340 310,775 0.335 0.300 0.340 0.300 0.350 945,000 0.3289 -1.47%
2013-02-28 0 17 0.340 0.330 0.370 332,125 0.340 0.330 0.370 0.315 0.390 930,000 0.3571 6.25%
2013-01-31 0 22 0.320 0.315 0.320 1,330,509 0.320 0.315 0.320 0.300 0.370 3,977,728 0.3345 -8.57%
2012-12-31 0 19 0.350 0.335 0.380 8,447,350 0.350 0.335 0.380 0.300 0.400 25,810,000 0.3273 7.69%
2012-11-30 0 22 0.325 0.325 0.345 604,450 0.325 0.325 0.345 0.310 0.420 1,830,000 0.3303 -5.80%
2012-10-31 0 20 0.345 0.320 0.395 12,551,700 0.345 0.320 0.395 0.335 0.400 36,380,000 0.3450 -13.75%
2012-09-28 0 20 0.400 0.340 0.400 568,275 0.400 0.340 0.400 0.310 0.450 1,545,000 0.3678 23.08%
2012-08-31 0 23 0.325 0.320 0.330 147,525 0.325 0.320 0.330 0.300 0.400 435,000 0.3391 -1.52%
2012-07-31 0 21 0.330 0.330 0.590 616,025 0.330 0.330 0.590 0.325 0.385 1,635,000 0.3768 -8.33%
2012-06-29 0 21 0.360 0.360 0.390 927,950 0.360 0.360 0.390 0.280 0.400 2,515,000 0.3690 14.29%
2012-05-31 0 22 0.315 0.315 0.345 14,369,485 0.315 0.315 0.345 0.221 0.466 46,821,542 0.3069 -29.54%
2012-04-30 0 18 0.460 0.450 0.470 3,718,875 0.447 0.437 0.457 0.442 0.593 7,537,319 0.4934 -20.69%
2012-03-30 0 22 0.580 0.570 0.600 1,535,300 0.564 0.554 0.583 0.564 0.661 2,485,000 0.6178 -14.71%
2012-02-29 0 21 0.680 0.680 0.690 100,464,250 0.661 0.661 0.671 0.593 0.777 143,980,797 0.6978 3.03%
2012-01-31 0 18 0.660 0.640 0.660 39,690,050 0.641 0.622 0.641 0.564 0.680 63,524,420 0.6248 10.00%
2011-12-30 0 20 0.600 0.580 0.600 29,297,450 0.583 0.564 0.583 0.564 0.641 49,216,377 0.5953 -6.25%
2011-11-30 0 22 0.640 0.620 0.640 94,438,418 0.622 0.603 0.622 0.466 0.700 155,195,804 0.6085 18.52%
2011-10-31 0 20 0.540 0.530 0.540 62,315,877 0.525 0.515 0.525 0.350 0.525 139,685,718 0.4461 31.71%
2011-09-30 0 20 0.410 0.395 0.410 21,403,900 0.398 0.384 0.398 0.369 0.442 52,725,217 0.4060 9.33%
2011-08-31 0 23 0.375 0.370 0.380 4,694,300 0.364 0.360 0.369 0.355 0.515 10,968,986 0.4280 -27.88%
2011-07-29 0 20 0.520 0.510 0.530 23,165,300 0.505 0.496 0.515 0.486 0.554 45,779,565 0.5060 -3.70%
2011-06-30 0 21 0.540 0.530 0.540 7,049,090 0.525 0.515 0.525 0.505 0.612 12,557,739 0.5613 -15.62%
2011-05-31 0 20 0.640 0.630 0.640 12,281,900 0.622 0.612 0.622 0.593 0.700 18,665,797 0.6580 -11.11%
2011-04-29 0 18 0.720 0.700 0.710 73,061,750 0.700 0.680 0.690 0.612 0.729 106,134,710 0.6884 4.35%
2011-03-31 0 23 0.690 0.680 0.690 35,298,400 0.671 0.661 0.671 0.593 0.680 55,539,493 0.6356 0.00%
2011-02-28 0 18 0.690 0.680 0.690 84,129,850 0.671 0.661 0.671 0.622 0.700 127,645,652 0.6591 0.00%
2011-01-31 0 15 0.690 0.690 0.700 330,441,600 0.671 0.671 0.680 0.671 0.797 450,911,739 0.7328

Webb-site Database - Powered By Linux Group

Back to top