Jiu Rong Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02358  2004-07-15    
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 0 70 0.013 0.011 0.013 37,304,100 0.013 0.011 0.013 0.010 0.044 2,723,950,000 0.0137 30.00%
2025-12-31 0 246 0.010 0.010 0.011 45,516,010 0.010 0.010 0.011 0.010 0.023 3,552,440,001 0.0128 -33.33%
2024-12-31 50 246 0.015 0.014 0.016 6,850,380 0.015 0.014 0.016 0.013 0.041 316,976,000 0.0216 -42.31%
2023-12-29 0 243 0.026 0.026 0.028 8,593,470 0.026 0.026 0.028 0.013 0.100 317,020,000 0.0271 -71.11%
2022-12-30 0 246 0.090 0.090 0.099 7,805,290 0.090 0.090 0.099 0.069 0.127 94,330,000 0.0827 -4.26%
2021-12-31 0 247 0.094 0.087 0.094 13,092,974 0.094 0.087 0.094 0.082 0.123 130,900,000 0.1000 -16.81%
2020-12-31 0 248 0.113 0.101 0.114 62,399,404 0.113 0.101 0.114 0.095 0.150 524,098,000 0.1191 -13.08%
2019-12-31 0 246 0.130 0.129 0.130 82,463,108 0.130 0.129 0.130 0.122 0.185 580,139,000 0.1421 -18.75%
2018-12-31 0 246 0.160 0.152 0.162 100,606,736 0.160 0.152 0.162 0.145 0.229 547,772,000 0.1837 -26.61%
2017-12-29 0 246 0.218 0.218 0.220 315,362,086 0.218 0.218 0.220 0.160 0.295 1,454,704,800 0.2168 -16.15%
2016-12-30 0 245 0.260 0.255 0.265 362,251,750 0.260 0.255 0.265 0.093 0.330 1,569,638,000 0.2308 68.83%
2015-12-31 1 247 0.154 0.150 0.154 3,978,453,419 0.154 0.150 0.154 0.101 0.590 12,646,465,000 0.3146 38.74%
2014-12-31 0 247 0.111 0.108 0.111 589,308,408 0.111 0.108 0.111 0.100 0.167 4,459,859,560 0.1321 -28.39%
2013-12-31 243 244 0.155 0.154 0.155 44,029,416 0.155 0.154 0.155 0.147 0.219 254,388,000 0.1731 -29.55%
2012-12-31 247 247 - - - 0 0.220 - - - - 0 - 0.00%
2011-12-30 246 246 - - - 0 0.220 - - - - 0 - 0.00%
2010-12-31 249 249 - - - 0 0.220 - - - - 0 - 0.00%
2009-12-31 249 249 - - - 0 0.220 - - - - 0 - 0.00%
2008-12-31 216 245 - - - 607,840 0.220 - - 0.169 0.257 2,768,727 0.2195 6.82%
2007-12-31 0 246 0.880 0.860 0.880 8,960,480 0.206 0.201 0.206 0.164 0.421 35,916,545 0.2495 0.00%
2006-12-29 0 247 0.880 0.860 0.880 32,163,100 0.206 0.201 0.206 0.134 0.215 184,732,927 0.1741 13.02%
2005-12-30 0 247 0.790 0.600 0.790 59,476,000 0.182 0.138 0.182 0.171 0.298 244,112,504 0.2436 -33.70%
2004-12-31 0 118 1.200 1.160 1.210 107,652,060 0.275 0.266 0.277 0.231 0.295 422,023,089 0.2551

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