CHAOZHOU THREE-CIRCLE (GROUP) CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06951 | 2026-07-09 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 0 | 101.0 | 101.0 | 101.2 | 97.25 | 102.7 | 498,728 | 49,460,881 | 99.174 | 101.0 | 101.0 | 101.2 | 97.25 | 102.7 | 498,728 | 99.174 | 0.30% |
| 2026-07-23 | 0 | 100.7 | 100.7 | 101.3 | 99.25 | 105.5 | 1,161,200 | 118,865,917 | 102.36 | 100.7 | 100.7 | 101.3 | 99.25 | 105.5 | 1,161,200 | 102.36 | 2.76% |
| 2026-07-22 | 0 | 98.00 | 98.00 | 98.45 | 96.90 | 104.8 | 764,400 | 75,550,741 | 98.837 | 98.00 | 98.00 | 98.45 | 96.90 | 104.8 | 764,400 | 98.837 | -3.73% |
| 2026-07-21 | 0 | 101.8 | 101.8 | 102.0 | 90.90 | 105.0 | 2,001,400 | 198,706,082 | 99.284 | 101.8 | 101.8 | 102.0 | 90.90 | 105.0 | 2,001,400 | 99.284 | 12.49% |
| 2026-07-20 | 0 | 90.50 | 90.50 | 90.65 | 86.45 | 93.90 | 2,182,400 | 194,511,708 | 89.127 | 90.50 | 90.50 | 90.65 | 86.45 | 93.90 | 2,182,400 | 89.127 | 0.00% |
| 2026-07-17 | 0 | 90.50 | 90.50 | 90.95 | 88.00 | 97.20 | 2,171,400 | 199,606,130 | 91.925 | 90.50 | 90.50 | 90.95 | 88.00 | 97.20 | 2,171,400 | 91.925 | -7.65% |
| 2026-07-16 | 0 | 98.00 | 98.00 | 98.05 | 97.50 | 103.5 | 1,211,500 | 121,012,169 | 99.886 | 98.00 | 98.00 | 98.05 | 97.50 | 103.5 | 1,211,500 | 99.886 | -5.04% |
| 2026-07-15 | 0 | 103.2 | 103.2 | 103.5 | 103.2 | 114.6 | 1,936,000 | 208,917,365 | 107.91 | 103.2 | 103.2 | 103.5 | 103.2 | 114.6 | 1,936,000 | 107.91 | -3.64% |
| 2026-07-14 | 0 | 107.1 | 107.0 | 107.1 | 96.25 | 107.1 | 3,289,950 | 339,190,359 | 103.10 | 107.1 | 107.0 | 107.1 | 96.25 | 107.1 | 3,289,950 | 103.10 | 8.18% |
| 2026-07-13 | 0 | 99.00 | 99.00 | 99.10 | 96.55 | 107.9 | 6,087,400 | 612,556,470 | 100.63 | 99.00 | 99.00 | 99.10 | 96.55 | 107.9 | 6,087,400 | 100.63 | -5.71% |
| 2026-07-10 | 0 | 105.0 | 104.5 | 105.0 | 102.5 | 122.2 | 6,947,229 | 784,702,430 | 112.95 | 105.0 | 104.5 | 105.0 | 102.5 | 122.2 | 6,947,229 | 112.95 | 0.00% |
| 2026-07-09 | 0 | 105.0 | 104.9 | 105.0 | 100.3 | 109.0 | 17,821,155 | 1,809,992,605 | 101.56 | 105.0 | 104.9 | 105.0 | 100.3 | 109.0 | 17,821,155 | 101.56 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.