Ourgame International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06899  2014-06-30    
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
2026-04-17 30 70 - - - 995,181 0.230 - - 0.200 0.260 4,396,000 0.2264 4.55%
2025-12-31 190 246 0.220 0.200 0.220 28,424,946 0.220 0.200 0.220 0.190 0.490 84,290,456 0.3372 15.79%
2024-12-31 186 246 - - - 1,891,102 0.190 - - 0.161 0.270 8,169,000 0.2315 -13.64%
2023-12-29 0 243 0.220 - 0.243 9,631,883 0.220 - 0.243 0.160 0.400 41,971,000 0.2295 -35.29%
2022-12-30 0 246 0.340 0.320 0.340 40,250,990 0.340 0.320 0.340 0.136 0.455 189,317,990 0.2126 -17.07%
2021-12-31 0 247 0.410 0.385 0.450 120,739,002 0.410 0.385 0.450 0.320 1.090 184,967,942 0.6528 -18.00%
2020-12-31 0 248 0.500 0.500 0.510 65,170,318 0.500 0.500 0.510 0.300 0.630 122,719,200 0.5311 31.58%
2019-12-31 1 246 0.380 0.375 0.410 31,888,434 0.380 0.375 0.410 0.360 0.900 47,827,459 0.6667 -53.66%
2018-12-31 5 246 0.820 0.760 0.820 453,307,301 0.820 0.760 0.820 0.680 3.070 247,939,464 1.8283 -68.58%
2017-12-29 1 246 2.610 2.600 2.620 984,870,906 2.610 2.600 2.620 1.720 3.500 397,693,241 2.4765 -17.41%
2016-12-30 0 245 3.160 3.180 3.190 783,458,190 3.160 3.180 3.190 2.600 5.790 214,138,592 3.6587 -45.04%
2015-12-31 3 247 5.750 5.740 5.760 3,017,912,527 5.750 5.740 5.760 2.320 9.480 540,537,756 5.5832 119.81%
2014-12-31 0 127 2.640 2.630 2.640 826,697,639 2.616 2.606 2.616 2.547 4.786 215,952,262 3.8281

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.

Back to top