Dimmi Life Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01667  2017-04-07    
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
2025-11-03 0 1 0.345 0.345 0.380 0 0.345 0.345 0.380 - - 0 - 0.00%
2025-10-31 0 20 0.345 0.305 0.350 867,190 0.345 0.305 0.350 0.224 0.350 2,680,000 0.3236 13.11%
2025-09-30 0 22 0.305 0.270 0.330 930,980 0.305 0.270 0.330 0.202 0.345 3,580,000 0.2601 7.02%
2025-08-29 0 21 0.285 0.231 0.285 2,810,510 0.285 0.231 0.285 0.130 0.400 9,450,000 0.2974 119.23%
2025-07-31 0 22 0.130 0.113 - 24,700 0.130 0.113 - 0.130 0.130 190,000 0.1300 0.00%
2025-06-30 0 21 0.130 0.115 - 100,500 0.130 0.115 - 0.117 0.148 780,000 0.1288 -22.62%
2025-05-30 0 20 0.168 0.148 - 86,910 0.168 0.148 - 0.168 0.182 500,000 0.1738 -2.33%
2025-04-30 0 19 0.172 0.167 0.197 192,980 0.172 0.167 0.197 0.161 0.205 1,110,000 0.1739 -26.18%
2025-03-31 0 21 0.233 0.205 - 187,430 0.233 0.205 - 0.203 0.235 810,000 0.2314 5.91%
2025-02-28 0 20 0.220 0.203 0.230 44,180 0.220 0.203 0.230 0.200 0.230 200,000 0.2209 -4.35%
2025-01-28 0 19 0.230 0.201 0.230 23,000 0.230 0.201 0.230 0.230 0.230 100,000 0.2300 0.00%
2024-12-31 0 20 0.230 0.230 - 84,980 0.230 0.230 - 0.201 0.285 400,000 0.2125 -4.17%
2024-11-29 0 21 0.240 - 0.240 54,000 0.240 - 0.240 - - 200,000 0.2700 -14.29%
2024-10-31 0 21 0.280 0.225 0.280 0 0.280 0.225 0.280 - - 0 - -3.45%
2024-09-30 0 19 0.290 - 0.290 125,280 0.290 - 0.290 0.230 0.300 500,000 0.2506 5.45%
2024-08-30 0 22 0.275 0.270 0.295 119,870 0.275 0.270 0.295 0.246 0.300 430,000 0.2788 -8.33%
2024-07-31 0 22 0.300 0.300 0.340 456,000 0.300 0.300 0.340 0.300 0.300 1,520,000 0.3000 0.00%
2024-06-28 0 19 0.300 0.300 0.335 134,600 0.300 0.300 0.335 0.255 0.305 450,000 0.2991 -6.25%
2024-05-31 0 21 0.320 0.300 0.345 98,100 0.320 0.300 0.345 0.310 0.320 310,000 0.3165 -7.25%
2024-04-30 0 20 0.345 0.300 0.350 242,210 0.345 0.300 0.350 0.226 0.345 780,000 0.3105 6.15%
2024-03-28 0 20 0.325 0.300 0.350 240,150 0.325 0.300 0.350 0.300 0.335 790,000 0.3040 -7.14%
2024-02-29 0 19 0.350 0.300 0.350 503,050 0.350 0.300 0.350 0.245 0.350 1,670,000 0.3012 16.67%
2024-01-31 0 22 0.300 0.300 0.340 476,400 0.300 0.300 0.340 0.260 0.365 1,370,000 0.3477 -16.67%
2023-12-29 0 19 0.360 0.275 0.360 454,890 0.360 0.275 0.360 0.209 0.360 1,600,000 0.2843 71.43%
2023-11-30 0 22 0.210 0.210 - 986,590 0.210 0.210 - 0.185 0.220 5,040,000 0.1958 31.25%
2023-10-31 0 20 0.160 - - 44,280 0.160 - - 0.114 0.160 310,000 0.1428 -0.62%
2023-09-29 0 19 0.161 0.141 0.165 93,310 0.161 0.141 0.165 0.160 0.245 450,000 0.2074 -32.92%
2023-08-31 0 23 0.240 0.210 0.240 10,300 0.240 0.210 0.240 0.270 0.270 40,000 0.2575 -12.73%
2023-07-31 0 20 0.275 0.250 0.275 57,500 0.275 0.250 0.275 0.250 0.280 220,000 0.2614 -1.79%
2023-06-30 0 21 0.280 - 0.340 24,800 0.280 - 0.340 0.255 0.300 90,000 0.2756 -6.67%
2023-05-31 0 21 0.300 0.235 0.295 508,350 0.300 0.235 0.295 0.285 0.400 1,580,000 0.3217 -11.76%
2023-04-28 0 17 0.340 0.320 0.400 6,900 0.340 0.320 0.400 0.340 0.340 20,000 0.3450 -2.86%
2023-03-31 0 23 0.350 0.320 0.350 204,750 0.350 0.320 0.350 0.350 0.400 570,000 0.3592 -7.89%
2023-02-28 0 20 0.380 0.330 0.380 824,550 0.380 0.330 0.380 0.315 0.385 2,340,000 0.3524 20.63%
2023-01-31 0 18 0.315 0.310 0.315 3,345,550 0.315 0.310 0.315 0.300 0.355 9,620,000 0.3478 -8.70%
2022-12-30 0 20 0.345 0.305 0.345 908,500 0.345 0.305 0.345 0.290 0.365 2,580,000 0.3521 9.52%
2022-11-30 0 22 0.315 0.300 0.345 1,288,400 0.315 0.300 0.345 0.280 0.360 3,780,000 0.3408 5.00%
2022-10-31 0 20 0.300 0.270 0.360 1,372,150 0.300 0.270 0.360 0.260 0.350 4,040,000 0.3396 -3.23%
2022-09-30 0 21 0.310 0.260 0.360 231,800 0.310 0.260 0.360 0.310 0.320 730,000 0.3175 0.00%
2022-08-31 0 23 0.310 0.260 0.315 390,000 0.310 0.260 0.315 0.250 0.310 1,410,000 0.2766 24.00%
2022-07-29 0 20 0.250 - 0.265 69,300 0.250 - 0.265 0.250 0.275 270,000 0.2567 -7.41%
2022-06-30 0 21 0.270 0.250 0.280 238,450 0.270 0.250 0.280 0.270 0.300 830,000 0.2873 -10.00%
2022-05-31 0 20 0.300 0.280 0.310 438,300 0.300 0.280 0.310 0.270 0.300 1,530,000 0.2865 1.69%
2022-04-29 0 18 0.295 0.275 0.350 300,300 0.295 0.275 0.350 0.270 0.300 1,040,000 0.2888 -1.67%
2022-03-31 0 23 0.300 0.285 0.340 1,033,850 0.300 0.285 0.340 0.270 0.300 3,550,000 0.2912 0.00%
2022-02-28 0 17 0.300 0.280 0.305 417,800 0.300 0.280 0.305 0.270 0.300 1,460,000 0.2862 0.00%
2022-01-31 0 21 0.300 0.280 0.350 270,300 0.300 0.280 0.350 0.275 0.300 920,000 0.2938 -6.25%
2021-12-31 0 22 0.320 0.275 0.335 646,050 0.320 0.275 0.335 0.270 0.320 2,200,000 0.2937 3.23%
2021-11-30 0 22 0.310 0.275 0.310 2,545,200 0.310 0.275 0.310 0.300 0.310 8,410,000 0.3026 3.33%
2021-10-29 0 18 0.300 0.280 0.310 2,383,400 0.300 0.280 0.310 0.250 0.300 7,960,000 0.2994 0.00%
2021-09-30 0 21 0.300 0.270 0.320 974,150 0.300 0.270 0.320 0.260 0.320 3,420,000 0.2848 0.00%
2021-08-31 0 22 0.300 0.300 0.320 382,250 0.300 0.300 0.320 0.280 0.300 1,300,000 0.2940 11.11%
2021-07-30 0 21 0.270 0.250 0.300 2,530,920 0.270 0.250 0.300 0.229 0.295 9,320,000 0.2716 -3.57%
2021-06-30 0 21 0.280 0.280 0.300 149,500 0.280 0.280 0.300 0.260 0.300 530,000 0.2821 -6.67%
2021-05-31 0 20 0.300 0.290 0.305 190,550 0.300 0.290 0.305 0.270 0.330 610,000 0.3124 -9.09%
2021-04-30 0 19 0.330 0.285 0.330 589,250 0.330 0.285 0.330 0.285 0.345 1,930,000 0.3053 0.00%
2021-03-31 0 23 0.330 0.315 0.350 1,346,000 0.330 0.315 0.350 0.295 0.350 4,310,000 0.3123 4.76%
2021-02-26 0 18 0.315 0.310 0.330 12,003,850 0.315 0.310 0.330 0.310 0.430 35,170,000 0.3413 -3.08%
2021-01-29 0 20 0.325 0.315 0.330 19,732,850 0.325 0.315 0.330 0.290 0.440 62,430,000 0.3161 16.07%
2020-12-31 0 22 0.280 0.290 0.325 12,357,650 0.280 0.290 0.325 0.275 0.400 44,050,000 0.2805 1.82%
2020-11-30 0 21 0.275 0.275 0.280 9,308,450 0.275 0.275 0.280 0.275 0.280 33,740,000 0.2759 0.00%
2020-10-30 10 18 0.275 0.270 0.275 8,525,130 0.275 0.270 0.275 0.234 0.290 31,990,000 0.2665 15.55%
2020-09-30 0 22 0.238 0.238 0.250 5,532,700 0.238 0.238 0.250 0.130 0.250 26,520,000 0.2086 83.08%
2020-08-31 0 21 0.130 0.130 0.144 14,732,170 0.130 0.130 0.144 0.095 0.245 83,060,000 0.1774 31.31%
2020-07-31 0 22 0.099 0.092 0.099 240,280 0.099 0.092 0.099 0.088 0.108 2,500,000 0.0961 1.02%
2020-06-30 0 21 0.098 0.091 0.099 395,610 0.098 0.091 0.099 0.089 0.128 3,840,000 0.1030 -18.33%
2020-05-29 0 20 0.120 0.116 0.120 7,042,740 0.120 0.116 0.120 0.115 0.215 41,580,000 0.1694 -22.08%
2020-04-29 0 19 0.154 0.128 0.155 407,350 0.154 0.128 0.155 0.090 0.166 3,590,000 0.1135 43.93%
2020-03-31 0 22 0.107 0.095 0.107 144,750 0.107 0.095 0.107 0.088 0.165 1,240,000 0.1167 -36.31%
2020-02-28 0 20 0.168 0.163 0.169 117,730 0.168 0.163 0.169 0.162 0.188 690,000 0.1706 1.82%
2020-01-31 0 20 0.165 0.150 0.165 182,250 0.165 0.150 0.165 0.150 0.175 1,140,000 0.1599 -0.60%
2019-12-31 0 20 0.166 0.161 0.167 259,450 0.166 0.161 0.167 0.161 0.198 1,460,000 0.1777 -10.27%
2019-11-29 0 21 0.185 0.185 0.187 397,392 0.185 0.185 0.187 0.151 0.410 2,283,000 0.1741 6.32%
2019-10-31 0 21 0.174 0.166 0.174 782,820 0.174 0.166 0.174 0.155 0.199 4,500,000 0.1740 -8.90%
2019-09-30 0 21 0.191 0.183 0.191 250,170 0.191 0.183 0.191 0.180 0.209 1,330,000 0.1881 -1.55%
2019-08-30 0 22 0.194 0.183 0.194 741,450 0.194 0.183 0.194 0.173 0.218 3,790,000 0.1956 -15.65%
2019-07-31 0 22 0.230 0.216 0.230 508,690 0.230 0.216 0.230 0.213 0.270 2,150,000 0.2366 -8.00%
2019-06-28 0 19 0.250 0.223 0.250 464,740 0.250 0.223 0.250 0.217 0.255 2,020,000 0.2301 4.17%
2019-05-31 0 21 0.240 0.211 0.243 242,230 0.240 0.211 0.243 0.211 0.275 1,040,000 0.2329 -9.43%
2019-04-30 0 19 0.265 0.255 0.265 398,800 0.265 0.255 0.265 0.260 0.305 1,400,000 0.2849 -5.36%
2019-03-29 0 21 0.280 0.265 0.280 3,046,130 0.280 0.265 0.280 0.229 0.340 11,260,000 0.2705 21.74%
2019-02-28 0 17 0.230 0.225 0.230 1,721,550 0.230 0.225 0.230 0.205 0.235 7,940,000 0.2168 4.55%
2019-01-31 0 22 0.220 0.212 0.220 1,106,270 0.220 0.212 0.220 0.210 0.248 4,970,000 0.2226 0.00%
2018-12-31 0 19 0.220 0.207 0.220 1,840,790 0.220 0.207 0.220 0.211 0.250 8,150,000 0.2259 -7.56%
2018-11-30 0 22 0.238 0.238 0.240 2,374,600 0.238 0.238 0.240 0.221 0.245 9,910,000 0.2396 -0.42%
2018-10-31 0 21 0.239 0.239 0.240 2,254,890 0.239 0.239 0.240 0.225 0.290 9,090,000 0.2481 -14.64%
2018-09-28 0 19 0.280 0.265 0.280 2,797,300 0.280 0.265 0.280 0.250 0.335 10,380,000 0.2695 -17.65%
2018-08-31 0 23 0.340 0.315 0.340 2,261,700 0.340 0.315 0.340 0.310 0.390 6,500,000 0.3480 -17.07%
2018-07-31 0 21 0.410 0.390 0.410 2,090,750 0.410 0.390 0.410 0.370 0.440 5,220,000 0.4005 -6.82%
2018-06-29 0 20 0.440 0.430 0.440 5,489,850 0.440 0.430 0.440 0.420 0.600 10,770,000 0.5097 -24.14%
2018-05-31 0 21 0.580 0.570 0.580 18,762,950 0.580 0.570 0.580 0.425 0.630 35,480,000 0.5288 33.33%
2018-04-30 0 19 0.435 0.430 0.435 3,774,600 0.435 0.430 0.435 0.390 0.455 9,030,000 0.4180 -1.14%
2018-03-29 0 21 0.440 0.430 0.445 47,129,850 0.440 0.430 0.445 0.395 0.620 94,010,000 0.5013 4.76%
2018-02-28 0 18 0.420 0.410 0.420 6,118,300 0.420 0.410 0.420 0.340 0.425 16,230,000 0.3770 1.20%
2018-01-31 1 22 0.415 0.405 0.415 34,194,500 0.415 0.405 0.415 0.395 0.560 71,080,000 0.4811 -3.49%
2017-12-29 0 19 0.430 0.420 0.430 13,335,150 0.430 0.420 0.430 0.395 0.490 29,880,000 0.4463 6.17%
2017-11-30 0 22 0.405 0.390 0.405 9,085,200 0.405 0.390 0.405 0.380 0.450 22,130,000 0.4105 -1.22%
2017-10-31 0 20 0.410 0.395 0.410 43,375,300 0.410 0.395 0.410 0.330 0.490 102,410,000 0.4235 22.39%
2017-09-29 0 21 0.335 0.335 0.355 6,427,550 0.335 0.335 0.355 0.330 0.412 17,494,961 0.3674 -11.16%
2017-08-31 0 22 0.380 0.370 0.390 9,301,950 0.377 0.367 0.387 0.273 0.407 28,055,814 0.3316 20.63%
2017-07-31 0 21 0.315 0.315 0.320 6,421,650 0.313 0.313 0.318 0.288 0.347 20,336,434 0.3158 -5.97%
2017-06-30 0 22 0.335 0.335 0.350 16,101,100 0.332 0.332 0.347 0.327 0.412 42,869,767 0.3756 -19.28%
2017-05-31 0 20 0.415 0.415 0.425 31,911,600 0.412 0.412 0.422 0.412 0.516 69,041,085 0.4622 -18.63%
2017-04-28 0 14 0.510 0.500 0.510 566,868,010 0.506 0.496 0.506 0.447 0.794 873,255,349 0.6491

Copyright & disclaimer, Privacy policy

Back to top