Xiezhong International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03663  2012-06-18  2021-06-24  2021-07-08
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
2021-07-07 4 4 - - - 0 0.790 - - - - 0 - 0.00%
2021-06-30 4 21 - - - 46,662,600 0.790 - - 0.750 0.800 59,432,000 0.7851 3.95%
2021-05-31 0 20 0.760 0.750 0.760 10,930,520 0.760 0.750 0.760 0.730 0.860 14,656,000 0.7458 4.11%
2021-04-30 0 19 0.730 0.720 0.750 4,898,360 0.730 0.720 0.750 0.700 0.770 6,924,000 0.7074 2.82%
2021-03-31 0 23 0.710 0.680 0.710 5,632,720 0.710 0.680 0.710 0.680 0.750 7,896,000 0.7134 4.41%
2021-02-26 0 18 0.680 0.640 0.700 2,531,000 0.680 0.640 0.700 0.620 0.770 3,640,000 0.6953 13.33%
2021-01-29 0 20 0.600 0.600 0.680 3,235,340 0.600 0.600 0.680 0.480 0.680 5,628,000 0.5749 20.00%
2020-12-31 0 22 0.500 0.500 0.530 4,283,260 0.500 0.500 0.530 0.420 0.560 8,280,000 0.5173 -10.71%
2020-11-30 0 21 0.560 0.540 0.580 661,520 0.560 0.540 0.580 0.440 0.570 1,292,000 0.5120 14.29%
2020-10-30 0 18 0.490 0.475 0.500 7,435,260 0.490 0.475 0.500 0.475 0.780 12,364,000 0.6014 -24.62%
2020-09-30 0 22 0.650 0.600 0.880 11,733,840 0.650 0.600 0.880 0.540 0.880 16,904,000 0.6941 -8.45%
2020-08-31 0 21 0.710 0.600 0.710 8,040,480 0.710 0.600 0.710 0.500 1.390 10,024,000 0.8021 -25.26%
2020-07-31 0 22 0.950 0.750 0.950 2,425,400 0.950 0.750 0.950 0.700 1.120 3,064,000 0.7916 17.28%
2020-06-30 0 21 0.810 0.710 0.810 1,247,760 0.810 0.710 0.810 0.720 0.960 1,518,000 0.8220 -13.83%
2020-05-29 0 20 0.940 0.850 0.940 1,022,320 0.940 0.850 0.940 0.690 1.070 1,208,000 0.8463 -11.32%
2020-04-29 0 19 1.060 0.900 1.080 417,720 1.060 0.900 1.080 0.920 1.230 396,000 1.0548 -11.67%
2020-03-31 0 22 1.200 0.940 1.200 1,692,600 1.200 0.940 1.200 1.180 1.450 1,304,000 1.2980 -7.69%
2020-02-28 0 20 1.300 1.250 1.300 3,630,960 1.300 1.250 1.300 1.300 1.600 2,436,000 1.4905 -16.13%
2020-01-31 0 20 1.550 1.550 1.600 820,960 1.550 1.550 1.600 1.400 1.580 536,000 1.5316 -18.42%
2019-12-31 0 20 1.900 1.340 1.900 126,720 1.900 1.340 1.900 1.520 1.990 72,000 1.7600 15.15%
2019-11-29 0 21 1.650 1.550 1.730 16,201,800 1.650 1.550 1.730 1.650 1.720 9,580,000 1.6912 -3.51%
2019-10-31 0 21 1.710 1.500 1.710 23,329,860 1.710 1.500 1.710 1.570 1.800 13,714,000 1.7012 -3.93%
2019-09-30 0 21 1.780 1.750 1.820 18,047,800 1.780 1.750 1.820 1.770 1.890 9,868,000 1.8289 -5.32%
2019-08-30 0 22 1.880 1.750 1.880 103,782,000 1.880 1.750 1.880 1.800 1.980 56,176,000 1.8474 -2.08%
2019-07-31 0 22 1.920 1.810 1.920 33,887,040 1.920 1.810 1.920 1.740 2.010 17,860,000 1.8974 0.00%
2019-06-28 0 19 1.920 1.660 1.920 118,223,040 1.920 1.660 1.920 1.800 1.990 64,248,000 1.8401 3.78%
2019-05-31 0 21 1.850 1.780 1.850 43,085,760 1.850 1.780 1.850 1.630 1.890 24,922,000 1.7288 7.56%
2019-04-30 0 19 1.720 1.720 1.730 119,771,280 1.720 1.720 1.730 1.550 1.800 70,496,000 1.6990 -2.27%
2019-03-29 0 21 1.760 1.660 1.760 154,029,680 1.760 1.660 1.760 1.430 1.910 93,188,000 1.6529 16.56%
2019-02-28 0 17 1.510 1.450 1.510 366,280 1.510 1.450 1.510 1.440 1.560 248,000 1.4769 -1.31%
2019-01-31 0 22 1.530 1.460 1.530 984,520 1.530 1.460 1.530 1.420 1.570 664,000 1.4827 8.51%
2018-12-31 0 19 1.410 1.410 1.470 2,612,560 1.410 1.410 1.470 1.380 1.590 1,768,000 1.4777 -6.00%
2018-11-30 0 22 1.500 1.480 1.510 118,299,040 1.500 1.480 1.510 1.480 1.550 79,876,000 1.4810 -1.96%
2018-10-31 0 21 1.530 1.520 1.540 91,325,920 1.530 1.520 1.540 1.370 1.550 62,532,000 1.4605 9.29%
2018-09-28 0 19 1.400 1.370 1.400 82,601,520 1.400 1.370 1.400 1.370 1.560 48,988,000 1.6862 -5.41%
2018-08-31 0 23 1.480 1.450 1.490 60,500,800 1.480 1.450 1.490 1.420 1.680 36,020,000 1.6796 -3.27%
2018-07-31 0 21 1.530 1.530 1.540 51,721,280 1.530 1.530 1.540 1.400 1.620 34,492,000 1.4995 -4.97%
2018-06-29 0 20 1.610 1.590 1.620 103,322,168 1.610 1.590 1.620 1.330 1.690 63,838,600 1.6185 3.87%
2018-05-31 0 21 1.550 1.540 1.560 120,198,280 1.550 1.540 1.560 1.490 1.710 77,672,000 1.5475 -11.93%
2018-04-30 0 19 1.760 1.760 1.850 106,452,320 1.760 1.760 1.850 1.520 1.750 70,548,000 1.5089 12.10%
2018-03-29 0 21 1.570 1.550 1.560 98,764,800 1.570 1.550 1.560 1.470 1.630 62,848,000 1.5715 0.64%
2018-02-28 0 18 1.560 1.540 1.570 134,509,480 1.560 1.540 1.570 1.450 1.660 92,296,000 1.4574 -3.11%
2018-01-31 0 22 1.610 1.590 1.620 197,370,560 1.610 1.590 1.620 1.410 1.800 137,612,000 1.4343 11.03%
2017-12-29 0 19 1.450 1.450 1.510 78,071,840 1.450 1.450 1.510 1.450 1.680 52,880,000 1.4764 -3.33%
2017-11-30 0 22 1.500 1.490 1.500 58,596,820 1.500 1.490 1.500 1.380 1.600 39,302,000 1.4909 4.90%
2017-10-31 0 20 1.430 1.430 1.510 34,544,580 1.430 1.430 1.510 1.220 1.610 24,830,000 1.3912 0.70%
2017-09-29 0 21 1.420 1.420 1.450 10,076,920 1.420 1.420 1.450 1.350 1.460 7,212,000 1.3972 1.43%
2017-08-31 0 22 1.400 1.400 1.420 23,156,200 1.400 1.400 1.420 1.300 1.470 16,456,000 1.4072 -0.71%
2017-07-31 0 21 1.410 1.410 1.480 410,273,720 1.410 1.410 1.480 1.290 2.400 288,042,600 1.4244 -3.42%
2017-06-30 0 22 1.460 1.460 1.490 11,757,920 1.460 1.460 1.490 1.420 1.550 8,004,000 1.4690 -2.01%
2017-05-31 0 20 1.490 1.480 1.540 13,229,680 1.490 1.480 1.540 1.410 1.600 8,780,000 1.5068 -6.29%
2017-04-28 0 17 1.590 1.590 1.600 23,471,120 1.590 1.590 1.600 1.550 2.050 14,012,000 1.6751 -21.67%
2017-03-31 0 23 2.030 2.030 2.090 22,788,000 2.030 2.030 2.090 1.860 2.250 10,952,000 2.0807 -10.57%
2017-02-28 0 20 2.270 2.230 2.270 25,242,717 2.270 2.230 2.270 2.100 2.540 11,185,999 2.2566 -5.81%
2017-01-27 0 19 2.410 2.390 2.550 11,907,400 2.410 2.390 2.550 2.240 2.560 4,920,000 2.4202 -3.60%
2016-12-30 0 20 2.500 2.420 2.500 75,003,390 2.500 2.420 2.500 2.400 2.650 29,993,500 2.5007 1.21%
2016-11-30 0 22 2.470 2.450 2.480 30,085,200 2.470 2.450 2.480 2.050 2.710 12,860,000 2.3394 -5.00%
2016-10-31 0 19 2.600 2.590 2.620 35,987,440 2.600 2.590 2.620 2.280 2.750 14,956,000 2.4062 13.04%
2016-09-30 0 21 2.300 2.290 2.300 115,323,680 2.300 2.290 2.300 1.910 2.400 50,648,000 2.2770 10.05%
2016-08-31 0 22 2.090 2.020 2.090 3,386,770 2.090 2.020 2.090 2.090 2.140 1,607,500 2.1069 -2.34%
2016-07-29 0 20 2.140 2.100 2.140 6,418,680 2.140 2.100 2.140 2.040 2.140 3,028,000 2.1198 -0.47%
2016-06-30 0 21 2.150 2.120 2.150 13,465,760 2.150 2.120 2.150 2.010 2.400 6,378,514 2.1111 4.27%
2016-05-31 0 21 2.080 2.050 2.080 13,035,040 2.062 2.032 2.062 1.983 2.131 6,387,274 2.0408 -2.80%
2016-04-29 0 20 2.140 2.080 2.140 7,552,760 2.121 2.062 2.121 2.003 2.151 3,639,496 2.0752 0.47%
2016-03-31 0 21 2.130 2.090 2.130 32,136,320 2.112 2.072 2.112 2.012 2.270 14,957,439 2.1485 -6.58%
2016-02-29 2 18 2.280 2.260 2.280 229,880,320 2.260 2.240 2.260 1.775 2.439 106,638,836 2.1557 27.37%
2016-01-29 0 20 1.790 1.790 1.810 53,198,680 1.775 1.775 1.794 1.765 2.151 27,816,722 1.9125 -15.57%
2015-12-31 0 22 2.120 2.120 2.150 72,346,480 2.102 2.102 2.131 2.003 2.459 32,384,248 2.2340 -12.76%
2015-11-30 0 21 2.430 2.420 2.450 119,281,980 2.409 2.399 2.429 2.171 2.577 49,014,161 2.4336 0.41%
2015-10-30 0 20 2.420 2.390 2.420 32,851,441 2.399 2.369 2.399 1.893 2.488 15,211,640 2.1596 22.84%
2015-09-30 0 20 1.970 1.910 1.980 20,110,880 1.953 1.893 1.963 1.784 2.151 10,365,703 1.9401 -1.50%
2015-08-31 0 21 2.000 2.000 2.010 42,625,720 1.983 1.983 1.993 1.834 2.171 20,461,067 2.0833 -5.66%
2015-07-31 4 22 2.120 2.230 2.240 116,878,280 2.102 2.211 2.221 1.784 2.478 54,915,228 2.1283 -14.52%
2015-06-30 0 22 2.480 2.430 2.480 254,098,190 2.459 2.409 2.459 2.062 3.271 96,241,459 2.6402 -4.25%
2015-05-29 0 19 2.590 2.590 2.600 359,986,560 2.568 2.568 2.577 1.858 2.677 166,618,841 2.1605 37.44%
2015-04-30 0 19 1.900 1.890 1.910 262,117,748 1.868 1.858 1.878 1.032 1.947 165,638,798 1.5825 74.31%
2015-03-31 0 22 1.090 1.090 1.100 8,375,280 1.072 1.072 1.082 0.934 1.170 8,103,924 1.0335 2.83%
2015-02-27 0 18 1.060 1.060 1.070 2,429,160 1.042 1.042 1.052 0.944 1.082 2,428,736 1.0002 6.00%
2015-01-30 0 21 1.000 1.000 1.030 3,482,320 0.983 0.983 1.013 0.905 1.052 3,480,375 1.0006 -8.26%
2014-12-31 0 21 1.090 1.010 1.090 10,564,560 1.072 0.993 1.072 0.983 1.229 9,397,623 1.1242 -6.03%
2014-11-28 0 20 1.160 1.150 1.190 7,228,960 1.141 1.131 1.170 1.091 1.219 6,240,672 1.1584 -2.52%
2014-10-31 0 21 1.190 1.180 1.230 22,987,640 1.170 1.160 1.209 1.131 1.337 18,136,192 1.2675 -11.19%
2014-09-30 0 21 1.340 1.330 1.350 76,662,081 1.318 1.308 1.327 1.062 1.406 61,877,855 1.2389 13.56%
2014-08-29 0 21 1.180 1.170 1.200 70,792,680 1.160 1.150 1.180 1.121 1.681 52,390,730 1.3512 -29.76%
2014-07-31 0 22 1.680 1.670 1.690 156,332,200 1.652 1.642 1.662 1.278 1.868 99,325,957 1.5739 19.15%
2014-06-30 10 20 1.410 1.410 1.420 141,990,680 1.386 1.386 1.396 0.905 4.130 88,880,764 1.5975 53.26%
2014-05-30 0 20 0.920 0.840 0.950 3,290,600 0.905 0.826 0.934 0.820 0.934 3,557,604 0.9249 3.10%
2014-04-30 0 20 0.920 0.860 0.920 1,571,560 0.877 0.820 0.877 0.753 0.925 1,874,951 0.8382 6.98%
2014-03-31 0 21 0.860 0.830 0.870 1,458,360 0.820 0.792 0.830 0.782 0.887 1,774,283 0.8219 -4.44%
2014-02-28 0 19 0.900 0.850 0.950 133,200 0.858 0.811 0.906 0.858 0.858 155,197 0.8583 -5.26%
2014-01-30 0 21 0.950 0.810 0.950 596,040 0.906 0.772 0.906 0.687 0.906 700,485 0.8509 5.56%
2013-12-31 0 20 0.900 0.810 0.930 208,000 0.858 0.772 0.887 0.820 0.858 243,282 0.8550 4.65%
2013-11-29 0 21 0.860 0.860 0.950 83,400 0.820 0.820 0.906 0.763 0.877 100,669 0.8285 -6.52%
2013-10-31 0 21 0.920 0.910 0.920 1,548,120 0.877 0.868 0.877 0.839 0.915 1,765,894 0.8767 4.55%
2013-09-30 0 20 0.880 - 0.930 132,280 0.839 - 0.887 0.839 0.896 155,197 0.8523 -6.38%
2013-08-30 0 21 0.940 - 0.940 1,914,240 0.896 - 0.896 0.858 0.925 2,168,568 0.8827 1.08%
2013-07-31 0 22 0.930 - 0.930 1,799,800 0.887 - 0.887 0.887 0.896 2,025,954 0.8884 0.00%
2013-06-28 0 19 0.930 0.700 0.930 1,415,160 0.887 0.668 0.887 0.858 0.906 1,593,918 0.8878 -1.06%
2013-05-31 0 21 0.940 0.920 0.940 489,840 0.896 0.877 0.896 0.857 0.906 554,061 0.8841 2.40%
2013-04-30 0 20 0.950 0.920 0.950 634,720 0.875 0.848 0.875 0.857 0.875 733,584 0.8652 1.06%
2013-03-28 0 20 0.940 0.930 0.950 4,275,840 0.866 0.857 0.875 0.857 0.875 4,913,713 0.8702 0.00%
2013-02-28 0 17 0.940 0.930 0.940 1,224,600 0.866 0.857 0.866 0.848 0.875 1,415,080 0.8654 1.08%
2013-01-31 0 22 0.930 0.920 0.930 436,040 0.857 0.848 0.857 0.829 0.885 507,866 0.8586 2.20%
2012-12-31 0 19 0.910 0.800 0.940 233,280 0.839 0.737 0.866 0.912 0.912 264,785 0.8810 -2.15%
2012-11-30 0 22 0.930 0.800 0.930 930,480 0.857 0.737 0.857 0.829 0.866 1,085,184 0.8574 -1.06%
2012-10-31 0 20 0.940 0.930 0.940 15,057,400 0.866 0.857 0.866 0.857 0.922 17,111,181 0.8800 1.08%
2012-09-28 0 20 0.930 0.920 0.930 16,105,000 0.857 0.848 0.857 0.857 0.885 18,552,305 0.8681 -4.12%
2012-08-31 0 23 0.970 0.950 0.970 35,202,240 0.894 0.875 0.894 0.875 0.912 38,901,675 0.9049 -3.00%
2012-07-31 0 21 1.000 0.990 1.000 45,467,320 0.922 0.912 0.922 0.894 0.949 49,592,908 0.9168 -0.99%
2012-06-29 0 10 1.010 0.990 1.020 35,374,720 0.931 0.912 0.940 0.875 0.986 38,628,209 0.9158

Webb-site Database - Powered By Linux Group

Back to top