ETS Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08031  2012-01-09    
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 5 70 0.355 0.355 0.370 29,276,846 0.355 0.355 0.370 0.270 0.770 62,414,000 0.4691 12.70%
2025-12-31 0 246 0.315 0.310 0.315 3,376,794 0.315 0.310 0.315 0.110 0.330 19,654,000 0.1718 34.04%
2024-12-31 0 246 0.235 - 0.235 1,123,418 0.235 - 0.235 0.105 0.350 6,868,000 0.1636 -32.86%
2023-12-29 0 243 0.350 0.350 0.425 16,694,168 0.350 0.350 0.425 0.153 0.750 41,077,905 0.4064 128.47%
2022-12-30 0 246 0.200 - 0.240 165,972 0.153 - 0.184 0.123 0.264 950,416 0.1746 -41.18%
2021-12-31 0 247 0.340 0.250 0.340 951,370 0.260 0.191 0.260 0.153 0.383 4,430,922 0.2147 0.00%
2020-12-31 0 248 0.340 - 0.340 674,450 0.260 - 0.260 0.169 0.529 2,882,580 0.2340 -4.23%
2019-12-31 0 246 0.355 0.355 0.450 841,045 0.272 0.272 0.345 0.260 0.605 2,344,054 0.3588 -52.67%
2018-12-31 0 246 0.750 - 0.800 4,636,680 0.574 - 0.613 0.322 0.957 8,000,204 0.5796 -13.79%
2017-12-29 0 246 0.870 0.740 0.930 16,894,400 0.666 0.567 0.712 0.552 1.284 16,429,764 1.0283 -39.43%
2016-12-30 0 245 1.440 1.440 1.510 20,628,676 1.100 1.100 1.154 0.644 1.284 21,625,502 0.9539 19.10%
2015-12-31 3 247 1.220 1.210 1.280 89,342,200 0.924 0.916 0.969 0.803 2.037 64,817,769 1.3784 -27.18%
2014-12-31 1 247 1.700 1.700 1.800 42,370,700 1.268 1.268 1.343 1.134 2.493 32,536,081 1.3023 3.86%
2013-12-31 0 244 1.650 1.540 1.680 30,167,240 1.221 1.140 1.243 0.459 1.391 31,236,659 0.9658 132.57%
2012-12-31 0 243 0.720 0.720 0.730 29,323,876 0.525 0.525 0.532 0.365 0.739 67,590,499 0.4338

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