HC Group Inc.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08292  2003-12-17  2014-10-09  2014-10-10
HK Main 02280  2014-10-10    
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 20 70 - - - 5,079,024 0.206 - - 0.190 0.250 24,689,000 0.2057 -1.90%
2025-12-31 0 246 0.210 0.198 0.210 36,065,935 0.210 0.198 0.210 0.130 0.360 163,530,824 0.2205 28.83%
2024-12-31 0 246 0.163 0.171 0.174 10,956,425 0.163 0.171 0.174 0.120 0.300 56,120,923 0.1952 -30.04%
2023-12-29 0 243 0.233 0.200 0.233 30,193,806 0.233 0.200 0.233 0.217 0.570 85,821,113 0.3518 -28.31%
2022-12-30 0 246 0.325 0.320 0.325 34,349,902 0.325 0.320 0.325 0.250 0.770 73,130,643 0.4697 -51.49%
2021-12-31 0 247 0.670 0.650 0.670 470,559,857 0.670 0.650 0.670 0.570 2.020 380,856,730 1.2355 -39.64%
2020-12-31 0 248 1.110 1.100 1.110 591,729,414 1.110 1.100 1.110 0.940 2.940 402,891,700 1.4687 -52.16%
2019-12-31 0 246 2.320 2.310 2.320 2,012,586,800 2.320 2.310 2.320 1.780 5.250 627,228,965 3.2087 -48.79%
2018-12-31 0 246 4.530 4.510 4.530 2,736,497,914 4.530 4.510 4.530 3.860 6.380 530,365,477 5.1596 -20.94%
2017-12-29 0 246 5.730 5.720 5.730 4,309,358,888 5.730 5.720 5.730 5.070 7.957 674,363,173 6.3903 1.80%
2016-12-30 8 245 5.690 5.650 5.690 3,936,239,097 5.629 5.589 5.629 3.165 6.598 775,232,613 5.0775 21.58%
2015-12-31 0 247 4.680 4.680 4.700 11,649,150,692 4.629 4.629 4.649 2.997 15.23 1,447,062,389 8.0502 -35.27%
2014-12-31 2 247 7.230 7.170 7.200 10,349,292,791 7.152 7.093 7.122 5.510 23.39 735,977,420 14.062 -29.67%
2013-12-31 0 244 10.28 10.20 10.30 2,757,657,574 10.17 10.09 10.19 2.819 10.80 362,611,567 7.6050 230.55%
2012-12-31 0 247 3.110 3.110 3.200 172,456,067 3.076 3.076 3.165 1.771 3.076 73,472,206 2.3472 63.68%
2011-12-30 0 246 1.900 1.800 1.900 111,190,502 1.879 1.781 1.879 0.960 2.176 73,021,606 1.5227 88.12%
2010-12-31 0 249 1.010 1.010 1.030 90,803,914 0.999 0.999 1.019 0.406 1.138 116,340,391 0.7805 20.24%
2009-12-31 0 249 0.840 0.840 0.900 34,852,103 0.831 0.831 0.890 0.198 1.039 74,720,287 0.4664 143.48%
2008-12-31 0 245 0.345 0.300 0.345 40,597,493 0.341 0.297 0.341 0.156 0.989 82,709,694 0.4908 -61.24%
2007-12-31 1 246 0.890 0.890 0.980 231,859,378 0.880 0.880 0.969 0.772 1.781 197,385,644 1.1747 -50.56%
2006-12-29 3 247 1.800 1.810 1.820 267,615,020 1.781 1.790 1.800 1.088 1.860 176,071,007 1.5199 8.43%
2005-12-30 10 247 1.660 1.650 1.670 261,814,537 1.642 1.632 1.652 0.989 1.978 162,893,668 1.6073 -7.78%
2004-12-31 1 249 1.800 - 1.800 270,810,614 1.781 - 1.781 1.434 2.795 143,072,537 1.8928 -17.24%
2003-12-31 0 9 2.175 2.125 2.175 89,954,730 2.152 2.102 2.152 1.217 2.226 56,861,851 1.5820

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