China U-Ton Future Space Industrial Group Holdings Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08232  2012-06-12  2014-07-31  2014-08-01
HK Main 06168  2014-08-01  2021-05-05  2023-05-02
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
2023-04-28 17 17 - - - 0 0.161 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.161 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.161 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.161 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.161 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.161 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.161 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.161 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.161 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.161 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.161 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.161 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.161 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.161 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.161 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.161 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.161 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.161 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.161 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.161 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.161 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.161 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.161 - - - - 0 - 0.00%
2021-05-31 18 20 - - - 59,210 0.161 - - 0.161 0.181 355,000 0.1668 -12.50%
2021-04-30 0 19 0.184 0.177 0.193 1,665,380 0.184 0.177 0.193 0.173 0.210 8,395,000 0.1984 2.79%
2021-03-31 0 23 0.179 0.166 0.179 5,352,890 0.179 0.166 0.179 0.165 0.220 27,615,000 0.1938 -5.79%
2021-02-26 0 18 0.190 0.170 0.190 1,866,135 0.190 0.170 0.190 0.158 0.210 9,515,000 0.1961 11.11%
2021-01-29 0 20 0.171 0.152 0.171 1,194,600 0.171 0.152 0.171 0.151 0.250 5,940,000 0.2011 -34.23%
2020-12-31 0 22 0.260 0.232 0.260 4,049,350 0.260 0.232 0.260 0.226 0.280 16,430,000 0.2465 11.11%
2020-11-30 0 21 0.234 0.208 0.234 2,947,775 0.234 0.208 0.234 0.150 0.250 14,350,000 0.2054 46.25%
2020-10-30 0 18 0.160 0.160 0.163 9,349,620 0.160 0.160 0.163 0.130 0.216 58,615,000 0.1595 -18.78%
2020-09-30 0 22 0.197 0.188 0.197 1,113,730 0.197 0.188 0.197 0.180 0.225 5,440,000 0.2047 -10.05%
2020-08-31 0 21 0.219 0.210 0.220 956,689 0.219 0.210 0.220 0.191 0.250 4,545,544 0.2105 -8.37%
2020-07-31 0 22 0.239 0.192 0.239 11,882,635 0.239 0.192 0.239 0.183 0.285 46,620,000 0.2549 -20.33%
2020-06-30 0 21 0.300 0.285 0.300 5,139,635 0.300 0.285 0.300 0.160 0.305 21,705,000 0.2368 7.14%
2020-05-29 0 20 0.280 0.270 0.280 6,454,250 0.280 0.270 0.280 0.250 0.330 22,105,000 0.2920 -15.15%
2020-04-29 0 19 0.330 0.315 0.330 12,437,700 0.330 0.315 0.330 0.275 0.420 40,110,000 0.3101 6.45%
2020-03-31 0 22 0.310 0.290 0.310 1,617,425 0.310 0.290 0.310 0.260 0.335 5,480,000 0.2952 3.33%
2020-02-28 0 20 0.300 0.285 0.300 4,455,900 0.300 0.285 0.300 0.280 0.365 13,605,000 0.3275 -17.81%
2020-01-31 0 20 0.365 0.340 0.365 11,908,570 0.365 0.340 0.365 0.145 0.390 44,130,000 0.2699 90.10%
2019-12-31 0 20 0.192 0.183 0.190 20,201,085 0.192 0.183 0.190 0.116 0.225 110,255,000 0.1832 -12.73%
2019-11-29 0 21 0.220 0.210 0.220 2,311,555 0.220 0.210 0.220 0.182 0.260 10,235,000 0.2258 -13.73%
2019-10-31 0 21 0.255 0.240 0.255 7,191,355 0.255 0.240 0.255 0.216 0.300 27,480,000 0.2617 -10.53%
2019-09-30 0 21 0.285 0.280 0.285 6,931,300 0.285 0.280 0.285 0.265 0.310 24,235,000 0.2860 -6.56%
2019-08-30 0 22 0.305 0.295 0.305 76,248,212 0.305 0.295 0.305 0.285 0.325 248,065,388 0.3074 -3.17%
2019-07-31 0 22 0.315 0.300 0.325 55,530,100 0.315 0.300 0.325 0.280 0.700 128,400,000 0.4325 -55.00%
2019-06-28 0 19 0.700 0.680 0.690 23,109,550 0.700 0.680 0.690 0.650 0.790 32,180,000 0.7181 -7.89%
2019-05-31 0 21 0.760 0.740 0.760 86,993,875 0.760 0.740 0.760 0.450 0.900 125,080,000 0.6955 2.70%
2019-04-30 0 19 0.740 0.740 0.750 122,764,400 0.740 0.740 0.750 0.650 0.820 167,870,000 0.7313 -8.64%
2019-03-29 0 21 0.810 0.790 0.810 26,701,000 0.810 0.790 0.810 0.780 0.880 31,815,000 0.8393 -8.99%
2019-02-28 0 17 0.890 0.870 0.890 10,582,700 0.890 0.870 0.890 0.850 0.950 11,995,000 0.8823 -6.32%
2019-01-31 0 22 0.950 0.940 0.950 21,943,350 0.950 0.940 0.950 0.820 0.980 25,640,000 0.8558 5.56%
2018-12-31 0 19 0.900 0.880 0.900 36,174,000 0.900 0.880 0.900 0.800 0.900 42,855,000 0.8441 5.88%
2018-11-30 0 22 0.850 0.830 0.850 71,532,750 0.850 0.830 0.850 0.760 0.960 83,340,000 0.8583 -4.49%
2018-10-31 0 21 0.890 0.870 0.900 60,082,100 0.890 0.870 0.900 0.760 1.130 63,940,000 0.9397 -18.35%
2018-09-28 0 19 1.090 1.080 1.090 209,261,250 1.090 1.080 1.090 1.070 1.300 174,785,000 1.1972 -6.84%
2018-08-31 0 23 1.170 1.150 1.170 156,030,950 1.170 1.150 1.170 1.120 1.230 137,635,000 1.1337 -2.50%
2018-07-31 0 21 1.200 1.200 1.220 149,448,260 1.200 1.200 1.220 1.110 1.280 126,755,000 1.1790 -2.44%
2018-06-29 0 20 1.230 1.160 1.240 231,963,650 1.230 1.160 1.240 1.100 1.340 204,413,000 1.1348 -0.81%
2018-05-31 0 21 1.240 1.240 1.250 229,711,150 1.240 1.240 1.250 1.080 1.400 197,780,000 1.1614 8.77%
2018-04-30 0 19 1.140 1.130 1.140 236,188,690 1.140 1.130 1.140 0.980 1.360 245,427,000 0.9624 9.62%
2018-03-29 0 21 1.040 1.030 1.050 35,388,650 1.040 1.030 1.050 0.950 1.100 35,550,000 0.9955 2.97%
2018-02-28 0 18 1.010 1.000 1.020 91,946,600 1.010 1.000 1.020 0.870 1.010 99,360,001 0.9254 5.21%
2018-01-31 0 22 0.960 0.950 0.970 105,125,750 0.960 0.950 0.970 0.930 1.070 109,710,001 0.9582 -10.28%
2017-12-29 0 19 1.070 1.060 1.080 37,335,500 1.070 1.060 1.080 0.940 1.100 36,975,000 1.0097 0.94%
2017-11-30 0 22 1.060 1.060 1.080 65,109,150 1.060 1.060 1.080 0.890 1.080 67,275,000 0.9678 10.42%
2017-10-31 0 20 0.960 0.940 0.960 83,735,250 0.960 0.940 0.960 0.930 1.050 85,620,000 0.9780 -2.04%
2017-09-29 0 21 0.980 0.960 0.980 45,552,700 0.980 0.960 0.980 0.830 0.980 50,785,000 0.8970 12.64%
2017-08-31 0 22 0.870 0.860 0.880 50,084,150 0.870 0.860 0.880 0.870 1.080 51,968,750 0.9637 -17.92%
2017-07-31 0 21 1.060 1.060 1.070 54,117,200 1.060 1.060 1.070 0.830 1.070 56,975,000 0.9498 17.78%
2017-06-30 0 22 0.900 0.900 0.910 48,945,350 0.900 0.900 0.910 0.790 0.940 55,540,000 0.8813 -2.17%
2017-05-31 0 20 0.920 0.920 0.930 38,744,900 0.920 0.920 0.930 0.910 1.800 40,635,000 0.9535 -3.16%
2017-04-28 0 17 0.950 0.940 0.950 43,393,650 0.950 0.940 0.950 0.910 1.050 45,255,000 0.9589 3.26%
2017-03-31 0 23 0.920 0.910 0.930 133,442,350 0.920 0.910 0.930 0.850 1.020 143,180,000 0.9320 3.37%
2017-02-28 0 20 0.890 0.890 0.900 51,993,735 0.890 0.890 0.900 0.890 1.120 54,656,750 0.9513 -13.59%
2017-01-27 0 19 1.030 1.000 1.030 85,773,600 1.030 1.000 1.030 0.840 1.050 95,065,000 0.9023 15.73%
2016-12-30 0 20 0.890 0.870 0.880 135,852,700 0.890 0.870 0.880 0.810 0.990 154,745,000 0.8779 -5.32%
2016-11-30 0 22 0.940 0.930 0.940 98,161,300 0.940 0.930 0.940 0.840 0.960 110,605,000 0.8875 0.00%
2016-10-31 0 19 0.940 0.920 0.930 44,586,350 0.940 0.920 0.930 0.880 0.950 48,900,000 0.9118 3.30%
2016-09-30 0 21 0.910 0.910 0.920 52,558,700 0.910 0.910 0.920 0.870 0.960 58,115,000 0.9044 -3.19%
2016-08-31 0 22 0.940 0.920 0.940 48,410,850 0.940 0.920 0.940 0.910 1.020 50,245,000 0.9635 -6.00%
2016-07-29 0 20 1.000 0.990 1.000 103,775,900 1.000 0.990 1.000 0.910 1.100 108,930,000 0.9527 4.17%
2016-06-30 0 21 0.960 0.940 0.960 105,882,150 0.960 0.940 0.960 0.900 1.040 110,615,000 0.9572 0.00%
2016-05-31 0 21 0.960 0.950 0.970 90,828,000 0.960 0.950 0.970 0.910 1.040 96,050,000 0.9456 -2.04%
2016-04-29 0 20 0.980 0.970 0.980 113,303,700 0.980 0.970 0.980 0.910 1.050 118,910,000 0.9529 2.08%
2016-03-31 0 21 0.960 0.960 0.970 54,217,700 0.960 0.960 0.970 0.930 1.050 54,800,000 0.9894 -6.80%
2016-02-29 0 18 1.030 1.010 1.030 84,028,450 1.030 1.010 1.030 0.930 1.240 81,845,000 1.0267 -5.50%
2016-01-29 0 20 1.090 1.090 1.100 21,075,350 1.090 1.090 1.100 1.000 1.200 19,205,000 1.0974 -1.80%
2015-12-31 0 22 1.110 1.080 1.110 227,638,925 1.110 1.080 1.110 1.070 1.340 188,825,000 1.2056 -13.28%
2015-11-30 0 21 1.280 1.230 1.280 215,364,500 1.280 1.230 1.280 1.140 1.370 172,085,000 1.2515 3.23%
2015-10-30 0 20 1.240 1.220 1.240 303,402,700 1.240 1.220 1.240 1.140 1.500 223,300,000 1.3587 -14.48%
2015-09-30 0 20 1.450 1.390 1.400 178,385,900 1.450 1.390 1.400 1.100 1.470 142,800,000 1.2492 20.83%
2015-08-31 0 21 1.200 1.190 1.200 86,709,700 1.200 1.190 1.200 1.060 1.550 74,485,000 1.1641 -2.44%
2015-07-31 0 22 1.230 1.190 1.230 99,748,990 1.230 1.190 1.230 0.890 1.350 85,290,000 1.1695 -5.38%
2015-06-30 0 22 1.300 1.260 1.300 63,807,550 1.300 1.260 1.300 1.240 1.459 47,722,868 1.3370 -6.42%
2015-05-29 0 19 1.400 1.400 1.410 49,676,700 1.389 1.389 1.399 1.151 1.488 38,737,984 1.2824 14.75%
2015-04-30 0 19 1.220 1.210 1.220 30,404,075 1.211 1.201 1.211 1.141 1.240 25,208,915 1.2061 -1.61%
2015-03-31 0 22 1.240 1.230 1.260 25,856,490 1.230 1.221 1.250 1.191 1.270 21,122,481 1.2241 -0.80%
2015-02-27 0 18 1.250 1.240 1.260 17,921,900 1.240 1.230 1.250 1.101 1.260 14,778,682 1.2127 0.00%
2015-01-30 0 21 1.250 1.250 1.270 25,546,750 1.240 1.240 1.260 1.151 1.310 20,663,953 1.2363 -2.34%
2014-12-31 0 21 1.280 1.260 1.290 71,512,250 1.270 1.250 1.280 1.191 1.419 53,501,550 1.3366 -10.49%
2014-11-28 0 20 1.430 1.420 1.430 207,708,200 1.419 1.409 1.419 1.389 1.548 144,451,163 1.4379 -8.33%
2014-10-31 0 21 1.560 1.560 1.570 197,982,800 1.548 1.548 1.558 1.419 1.627 127,561,240 1.5521 -3.70%
2014-09-30 1 21 1.620 1.610 1.620 333,386,900 1.608 1.598 1.608 1.518 1.776 204,926,357 1.6269 -4.14%
2014-08-29 0 21 1.690 1.670 1.690 135,467,650 1.677 1.657 1.677 1.588 1.707 83,099,225 1.6302 0.60%
2014-07-31 0 22 1.680 1.660 1.680 152,469,850 1.667 1.647 1.667 1.538 1.786 92,829,070 1.6425 2.44%
2014-06-30 0 20 1.640 1.640 1.650 109,620,100 1.627 1.627 1.637 1.409 1.737 70,769,380 1.5490 7.19%
2014-05-30 0 20 1.530 1.530 1.540 65,238,650 1.518 1.518 1.528 1.280 1.528 47,324,031 1.3786 15.04%
2014-04-30 0 20 1.330 1.310 1.330 44,753,680 1.320 1.300 1.320 1.290 1.350 34,080,659 1.3132 1.53%
2014-03-31 0 21 1.310 1.310 1.330 48,885,950 1.300 1.300 1.320 1.270 1.389 36,546,124 1.3377 -1.50%
2014-02-28 0 19 1.330 1.320 1.330 58,649,750 1.320 1.310 1.320 1.211 1.439 43,907,752 1.3357 4.72%
2014-01-30 0 21 1.270 1.260 1.280 51,026,700 1.260 1.250 1.270 1.101 1.280 44,104,264 1.1570 9.48%
2013-12-31 0 20 1.160 1.110 1.160 61,942,400 1.151 1.101 1.151 0.853 1.191 64,914,341 0.9542 34.88%
2013-11-29 0 21 0.860 0.860 0.870 42,792,500 0.853 0.853 0.863 0.814 0.883 50,725,194 0.8436 -1.15%
2013-10-31 0 21 0.870 0.870 0.880 6,065,750 0.863 0.863 0.873 0.843 0.923 6,913,178 0.8774 2.35%
2013-09-30 0 20 0.850 0.850 0.870 15,700,900 0.843 0.843 0.863 0.834 0.913 18,235,271 0.8610 -4.49%
2013-08-30 0 21 0.890 0.880 0.900 11,049,150 0.883 0.873 0.893 0.794 1.101 11,972,093 0.9229 0.00%
2013-07-31 0 22 0.890 0.880 0.890 13,192,900 0.883 0.873 0.883 0.794 0.893 15,529,457 0.8495 11.25%
2013-06-28 0 19 0.800 0.820 0.840 9,527,650 0.794 0.814 0.834 0.764 0.863 11,518,605 0.8272 -2.44%
2013-05-31 0 21 0.820 0.820 0.830 28,661,000 0.814 0.814 0.824 0.774 0.923 33,729,457 0.8497 -8.89%
2013-04-30 0 20 0.900 0.870 0.900 21,224,970 0.893 0.863 0.893 0.784 0.963 23,720,969 0.8948 0.00%
2013-03-28 0 20 0.900 0.860 0.900 17,416,500 0.893 0.853 0.893 0.705 0.933 22,180,620 0.7852 23.29%
2013-02-28 0 17 0.730 0.730 0.750 4,271,600 0.724 0.724 0.744 0.685 0.794 5,814,729 0.7346 1.39%
2013-01-31 0 22 0.720 0.720 0.730 11,233,300 0.714 0.714 0.724 0.625 0.784 15,398,450 0.7295 -8.86%
2012-12-31 0 19 0.790 0.770 0.810 4,429,600 0.784 0.764 0.804 0.744 0.853 5,562,791 0.7963 -4.82%
2012-11-30 0 22 0.830 0.790 0.830 8,008,600 0.824 0.784 0.824 0.734 0.834 10,309,302 0.7768 5.06%
2012-10-31 0 20 0.790 0.790 0.800 11,456,900 0.784 0.784 0.794 0.764 0.883 13,735,659 0.8341 -4.82%
2012-09-28 0 20 0.830 0.790 0.830 24,495,100 0.824 0.784 0.824 0.675 0.834 31,774,419 0.7709 12.16%
2012-08-31 0 23 0.740 0.710 0.760 28,625,900 0.734 0.705 0.754 0.536 0.774 44,683,721 0.6406 37.04%
2012-07-31 0 21 0.540 0.520 0.540 9,463,600 0.536 0.516 0.536 0.417 0.595 19,217,829 0.4924 22.73%
2012-06-29 0 14 0.440 0.435 0.465 25,469,000 0.437 0.432 0.461 0.337 0.516 65,090,698 0.3913

Webb-site Database - Powered By Linux Group

Back to top