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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0 | 114.7 | 114.6 | 114.7 | 106.1 | 126.0 | 2,826,670 | 315,701,561 | 111.69 | 114.7 | 114.6 | 114.7 | 106.1 | 126.0 | 2,826,670 | 111.69 | -6.29% |
| 2026-10-08 | 0 | 122.4 | 122.4 | 122.7 | 121.0 | 137.4 | 1,371,522 | 175,990,732 | 128.32 | 122.4 | 122.4 | 122.7 | 121.0 | 137.4 | 1,371,522 | 128.32 | -8.18% |
| 2026-10-07 | 0 | 133.3 | 133.1 | 133.3 | 127.8 | 136.1 | 443,900 | 58,447,598 | 131.67 | 133.3 | 133.1 | 133.3 | 127.8 | 136.1 | 443,900 | 131.67 | -3.27% |
| 2026-10-06 | 0 | 137.8 | 137.5 | 137.8 | 129.9 | 138.8 | 520,930 | 70,474,953 | 135.29 | 137.8 | 137.5 | 137.8 | 129.9 | 138.8 | 520,930 | 135.29 | 7.07% |
| 2026-10-05 | 0 | 128.7 | 128.7 | 129.5 | 121.1 | 132.5 | 321,840 | 41,689,804 | 129.54 | 128.7 | 128.7 | 129.5 | 121.1 | 132.5 | 321,840 | 129.54 | 3.71% |
| 2026-10-02 | 0 | 124.1 | 124.0 | 124.6 | 123.0 | 131.8 | 173,856 | 21,694,540 | 124.78 | 124.1 | 124.0 | 124.6 | 123.0 | 131.8 | 173,856 | 124.78 | -2.90% |
| 2026-09-30 | 0 | 127.8 | 127.8 | 128.0 | 126.2 | 133.3 | 750,858 | 97,002,054 | 129.19 | 127.8 | 127.8 | 128.0 | 126.2 | 133.3 | 750,858 | 129.19 | -2.07% |
| 2026-09-29 | 0 | 130.5 | 128.5 | 130.5 | 120.9 | 133.7 | 1,247,000 | 160,631,735 | 128.81 | 130.5 | 128.5 | 130.5 | 120.9 | 133.7 | 1,247,000 | 128.81 | 6.10% |
| 2026-09-28 | 0 | 123.0 | 122.9 | 123.0 | 123.0 | 130.0 | 1,334,081 | 167,518,302 | 125.57 | 123.0 | 122.9 | 123.0 | 123.0 | 130.0 | 1,334,081 | 125.57 | -5.31% |
| 2026-09-25 | 0 | 129.9 | 129.9 | 131.2 | 126.8 | 133.6 | 101,200 | 13,081,580 | 129.26 | 129.9 | 129.9 | 131.2 | 126.8 | 133.6 | 101,200 | 129.26 | -2.77% |
| 2026-09-24 | 0 | 133.6 | 133.5 | 133.6 | 132.2 | 142.9 | 1,841,775 | 253,098,668 | 137.42 | 133.6 | 133.5 | 133.6 | 132.2 | 142.9 | 1,841,775 | 137.42 | -2.84% |
| 2026-09-23 | 0 | 137.5 | 137.5 | 137.6 | 133.1 | 141.6 | 2,105,905 | 291,244,300 | 138.30 | 137.5 | 137.5 | 137.6 | 133.1 | 141.6 | 2,105,905 | 138.30 | 3.38% |
| 2026-09-22 | 0 | 133.0 | 133.0 | 133.1 | 131.9 | 140.3 | 1,892,700 | 256,629,086 | 135.59 | 133.0 | 133.0 | 133.1 | 131.9 | 140.3 | 1,892,700 | 135.59 | -0.67% |
| 2026-09-21 | 0 | 133.9 | 133.9 | 134.0 | 133.4 | 152.7 | 2,662,700 | 371,911,019 | 139.67 | 133.9 | 133.9 | 134.0 | 133.4 | 152.7 | 2,662,700 | 139.67 | -3.81% |
| 2026-09-18 | 0 | 139.2 | 138.8 | 139.2 | 123.5 | 139.2 | 2,042,806 | 266,174,305 | 130.30 | 139.2 | 138.8 | 139.2 | 123.5 | 139.2 | 2,042,806 | 130.30 | 11.72% |
| 2026-09-17 | 0 | 124.6 | 124.6 | 124.8 | 121.1 | 129.0 | 2,101,900 | 260,317,235 | 123.85 | 124.6 | 124.6 | 124.8 | 121.1 | 129.0 | 2,101,900 | 123.85 | -2.66% |
| 2026-09-16 | 0 | 128.0 | 128.0 | 128.2 | 125.4 | 134.0 | 2,070,800 | 269,608,980 | 130.20 | 128.0 | 128.0 | 128.2 | 125.4 | 134.0 | 2,070,800 | 130.20 | 2.48% |
| 2026-09-15 | 0 | 124.9 | 124.9 | 125.0 | 123.9 | 134.5 | 1,708,800 | 219,765,791 | 128.61 | 124.9 | 124.9 | 125.0 | 123.9 | 134.5 | 1,708,800 | 128.61 | -1.26% |
| 2026-09-14 | 0 | 126.5 | 126.5 | 126.9 | 117.8 | 135.0 | 3,417,500 | 439,079,879 | 128.48 | 126.5 | 126.5 | 126.9 | 117.8 | 135.0 | 3,417,500 | 128.48 | 1.69% |
| 2026-09-11 | 0 | 124.4 | 124.0 | 124.4 | 118.0 | 130.2 | 2,954,000 | 368,000,140 | 124.58 | 124.4 | 124.0 | 124.4 | 118.0 | 130.2 | 2,954,000 | 124.58 | 4.01% |
| 2026-09-10 | 0 | 119.6 | 119.6 | 119.8 | 113.8 | 119.6 | 1,006,600 | 117,733,530 | 116.96 | 119.6 | 119.6 | 119.8 | 113.8 | 119.6 | 1,006,600 | 116.96 | 2.75% |
| 2026-09-09 | 0 | 116.4 | 116.4 | 117.0 | 116.0 | 126.2 | 1,360,200 | 164,817,125 | 121.17 | 116.4 | 116.4 | 117.0 | 116.0 | 126.2 | 1,360,200 | 121.17 | -1.02% |
| 2026-09-08 | 0 | 117.6 | 117.6 | 117.8 | 116.6 | 126.6 | 1,323,700 | 160,288,956 | 121.09 | 117.6 | 117.6 | 117.8 | 116.6 | 126.6 | 1,323,700 | 121.09 | -2.81% |
| 2026-09-07 | 0 | 121.0 | 121.0 | 121.1 | 109.5 | 121.4 | 1,673,500 | 196,369,640 | 117.34 | 121.0 | 121.0 | 121.1 | 109.5 | 121.4 | 1,673,500 | 117.34 | 12.14% |
| 2026-09-04 | 0 | 107.9 | 107.9 | 108.6 | 106.9 | 115.3 | 1,151,800 | 127,264,436 | 110.49 | 107.9 | 107.9 | 108.6 | 106.9 | 115.3 | 1,151,800 | 110.49 | -2.18% |
| 2026-09-03 | 0 | 110.3 | 110.3 | 110.4 | 107.5 | 114.3 | 1,201,722 | 134,195,658 | 111.67 | 110.3 | 110.3 | 110.4 | 107.5 | 114.3 | 1,201,722 | 111.67 | 4.45% |
| 2026-09-02 | 0 | 105.6 | 105.6 | 105.9 | 104.5 | 110.0 | 937,500 | 99,853,450 | 106.51 | 105.6 | 105.6 | 105.9 | 104.5 | 110.0 | 937,500 | 106.51 | -4.00% |
| 2026-09-01 | 0 | 110.0 | 110.0 | 110.1 | 107.0 | 115.7 | 1,008,800 | 110,782,819 | 109.82 | 110.0 | 110.0 | 110.1 | 107.0 | 115.7 | 1,008,800 | 109.82 | -4.10% |
| 2026-08-31 | 0 | 114.7 | 114.0 | 114.7 | 108.0 | 116.6 | 1,055,500 | 118,496,610 | 112.27 | 114.7 | 114.0 | 114.7 | 108.0 | 116.6 | 1,055,500 | 112.27 | 0.61% |
| 2026-08-28 | 0 | 114.0 | 113.9 | 114.0 | 112.7 | 122.8 | 1,965,000 | 230,890,077 | 117.50 | 114.0 | 113.9 | 114.0 | 112.7 | 122.8 | 1,965,000 | 117.50 | 2.33% |
| 2026-08-27 | 0 | 111.4 | 111.4 | 111.5 | 107.0 | 113.7 | 1,177,800 | 130,546,523 | 110.84 | 111.4 | 111.4 | 111.5 | 107.0 | 113.7 | 1,177,800 | 110.84 | 4.50% |
| 2026-08-26 | 0 | 106.6 | 106.6 | 106.7 | 106.0 | 110.8 | 560,500 | 60,549,380 | 108.03 | 106.6 | 106.6 | 106.7 | 106.0 | 110.8 | 560,500 | 108.03 | -1.66% |
| 2026-08-25 | 0 | 108.4 | 108.4 | 108.6 | 102.9 | 110.4 | 709,400 | 76,035,340 | 107.18 | 108.4 | 108.4 | 108.6 | 102.9 | 110.4 | 709,400 | 107.18 | 2.94% |
| 2026-08-24 | 0 | 105.3 | 105.3 | 105.6 | 105.3 | 117.2 | 661,000 | 71,532,412 | 108.22 | 105.3 | 105.3 | 105.6 | 105.3 | 117.2 | 661,000 | 108.22 | -7.39% |
| 2026-08-21 | 0 | 113.7 | 113.7 | 113.8 | 109.3 | 115.6 | 1,248,376 | 141,963,324 | 113.72 | 113.7 | 113.7 | 113.8 | 109.3 | 115.6 | 1,248,376 | 113.72 | 3.18% |
| 2026-08-20 | 0 | 110.2 | 110.1 | 110.2 | 109.3 | 116.9 | 982,200 | 110,763,600 | 112.77 | 110.2 | 110.1 | 110.2 | 109.3 | 116.9 | 982,200 | 112.77 | -2.30% |
| 2026-08-19 | 0 | 112.8 | 112.8 | 112.9 | 111.1 | 121.5 | 1,447,380 | 167,589,281 | 115.79 | 112.8 | 112.8 | 112.9 | 111.1 | 121.5 | 1,447,380 | 115.79 | -9.69% |
| 2026-08-18 | 0 | 124.9 | 124.3 | 124.9 | 123.9 | 134.5 | 2,518,006 | 320,913,406 | 127.45 | 124.9 | 124.3 | 124.9 | 123.9 | 134.5 | 2,518,006 | 127.45 | -2.12% |
| 2026-08-17 | 0 | 127.6 | 127.6 | 127.8 | 125.6 | 131.6 | 1,667,460 | 214,989,661 | 128.93 | 127.6 | 127.6 | 127.8 | 125.6 | 131.6 | 1,667,460 | 128.93 | -1.39% |
| 2026-08-14 | 0 | 129.4 | 129.3 | 129.4 | 124.0 | 136.0 | 1,974,450 | 254,785,021 | 129.04 | 129.4 | 129.3 | 129.4 | 124.0 | 136.0 | 1,974,450 | 129.04 | -1.07% |
| 2026-08-13 | 0 | 130.8 | 130.3 | 130.8 | 122.9 | 135.3 | 4,196,420 | 550,396,029 | 131.16 | 130.8 | 130.3 | 130.8 | 122.9 | 135.3 | 4,196,420 | 131.16 | 9.00% |
| 2026-08-12 | 0 | 120.0 | 120.0 | 120.4 | 114.1 | 121.0 | 1,680,501 | 198,516,590 | 118.13 | 120.0 | 120.0 | 120.4 | 114.1 | 121.0 | 1,680,501 | 118.13 | 2.21% |
| 2026-08-11 | 0 | 117.4 | 117.3 | 117.4 | 106.4 | 122.0 | 3,934,572 | 458,069,000 | 116.42 | 117.4 | 117.3 | 117.4 | 106.4 | 122.0 | 3,934,572 | 116.42 | 9.62% |
| 2026-08-10 | 0 | 107.1 | 106.5 | 107.1 | 102.1 | 109.9 | 2,132,530 | 226,721,240 | 106.32 | 107.1 | 106.5 | 107.1 | 102.1 | 109.9 | 2,132,530 | 106.32 | 0.09% |
| 2026-08-07 | 0 | 107.0 | 107.0 | 107.2 | 98.40 | 112.2 | 4,117,630 | 439,646,026 | 106.77 | 107.0 | 107.0 | 107.2 | 98.40 | 112.2 | 4,117,630 | 106.77 | 3.08% |
| 2026-08-06 | 0 | 103.8 | 103.8 | 103.9 | 103.5 | 109.1 | 3,169,700 | 337,143,992 | 106.36 | 103.8 | 103.8 | 103.9 | 103.5 | 109.1 | 3,169,700 | 106.36 | -6.49% |
| 2026-08-05 | 0 | 111.0 | 110.9 | 111.0 | 103.2 | 112.9 | 3,933,579 | 430,619,503 | 109.47 | 111.0 | 110.9 | 111.0 | 103.2 | 112.9 | 3,933,579 | 109.47 | 6.94% |
| 2026-08-04 | 0 | 103.8 | 103.0 | 103.8 | 97.90 | 106.0 | 1,163,222 | 119,776,460 | 102.97 | 103.8 | 103.0 | 103.8 | 97.90 | 106.0 | 1,163,222 | 102.97 | 5.38% |
| 2026-08-03 | 0 | 98.50 | 98.15 | 98.50 | 96.45 | 102.0 | 629,020 | 62,002,643 | 98.570 | 98.50 | 98.15 | 98.50 | 96.45 | 102.0 | 629,020 | 98.570 | -2.18% |
| 2026-07-31 | 0 | 100.7 | 100.3 | 100.7 | 98.55 | 108.7 | 3,472,700 | 353,901,737 | 101.91 | 100.7 | 100.3 | 100.7 | 98.55 | 108.7 | 3,472,700 | 101.91 | 8.92% |
| 2026-07-30 | 0 | 92.45 | 92.10 | 92.45 | 86.05 | 93.05 | 1,541,563 | 136,832,927 | 88.762 | 92.45 | 92.10 | 92.45 | 86.05 | 93.05 | 1,541,563 | 88.762 | 0.82% |
| 2026-07-29 | 0 | 91.70 | 91.70 | 91.95 | 86.50 | 93.05 | 2,602,497 | 235,718,144 | 90.574 | 91.70 | 91.70 | 91.95 | 86.50 | 93.05 | 2,602,497 | 90.574 | 3.50% |
| 2026-07-28 | 0 | 88.60 | 88.60 | 88.85 | 88.35 | 102.9 | 1,805,242 | 166,460,984 | 92.210 | 88.60 | 88.60 | 88.85 | 88.35 | 102.9 | 1,805,242 | 92.210 | -14.73% |
| 2026-07-27 | 0 | 103.9 | 103.0 | 103.9 | 99.40 | 105.2 | 1,215,800 | 125,518,531 | 103.24 | 103.9 | 103.0 | 103.9 | 99.40 | 105.2 | 1,215,800 | 103.24 | 2.87% |
| 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.