Hongxing Coldchain (Hunan) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01641 | 2026-01-13 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 9.360 | 9.350 | 9.440 | 9.150 | 9.450 | 137,000 | 1,269,730 | 9.2681 | 9.360 | 9.350 | 9.440 | 9.150 | 9.450 | 137,000 | 9.2681 | 0.86% |
| 2026-01-29 | 0 | 9.280 | 9.280 | 9.500 | 9.240 | 9.580 | 118,540 | 1,104,563 | 9.3181 | 9.280 | 9.280 | 9.500 | 9.240 | 9.580 | 118,540 | 9.3181 | -3.13% |
| 2026-01-28 | 0 | 9.580 | 9.580 | 9.650 | 8.990 | 10.01 | 306,000 | 2,914,380 | 9.5241 | 9.580 | 9.580 | 9.650 | 8.990 | 10.01 | 306,000 | 9.5241 | 4.93% |
| 2026-01-27 | 0 | 9.130 | 9.130 | 9.240 | 8.880 | 9.420 | 193,500 | 1,759,355 | 9.0923 | 9.130 | 9.130 | 9.240 | 8.880 | 9.420 | 193,500 | 9.0923 | -3.08% |
| 2026-01-26 | 0 | 9.420 | 9.420 | 9.480 | 9.400 | 10.68 | 471,000 | 4,634,190 | 9.8390 | 9.420 | 9.420 | 9.480 | 9.400 | 10.68 | 471,000 | 9.8390 | -8.45% |
| 2026-01-23 | 0 | 10.29 | 10.29 | 10.30 | 8.080 | 10.47 | 2,177,140 | 20,838,615 | 9.5716 | 10.29 | 10.29 | 10.30 | 8.080 | 10.47 | 2,177,140 | 9.5716 | 19.37% |
| 2026-01-22 | 0 | 8.620 | 8.620 | 8.700 | 8.600 | 9.240 | 544,000 | 4,751,245 | 8.7339 | 8.620 | 8.620 | 8.700 | 8.600 | 9.240 | 544,000 | 8.7339 | -6.71% |
| 2026-01-21 | 0 | 9.240 | 9.210 | 9.240 | 9.120 | 9.960 | 677,000 | 6,375,125 | 9.4167 | 9.240 | 9.210 | 9.240 | 9.120 | 9.960 | 677,000 | 9.4167 | -7.23% |
| 2026-01-20 | 0 | 9.960 | 9.960 | 9.970 | 9.900 | 10.55 | 449,500 | 4,500,495 | 10.012 | 9.960 | 9.960 | 9.970 | 9.900 | 10.55 | 449,500 | 10.012 | -5.59% |
| 2026-01-19 | 0 | 10.55 | 10.55 | 10.56 | 10.55 | 11.11 | 404,500 | 4,325,045 | 10.692 | 10.55 | 10.55 | 10.56 | 10.55 | 11.11 | 404,500 | 10.692 | -5.80% |
| 2026-01-16 | 0 | 11.20 | 11.20 | 11.36 | 11.20 | 11.84 | 304,000 | 3,473,210 | 11.425 | 11.20 | 11.20 | 11.36 | 11.20 | 11.84 | 304,000 | 11.425 | -5.41% |
| 2026-01-15 | 0 | 11.84 | 11.83 | 12.00 | 11.76 | 12.70 | 417,000 | 5,031,210 | 12.065 | 11.84 | 11.83 | 12.00 | 11.76 | 12.70 | 417,000 | 12.065 | -8.07% |
| 2026-01-14 | 0 | 12.88 | 12.88 | 12.90 | 10.55 | 13.00 | 2,259,100 | 25,954,599 | 11.489 | 12.88 | 12.88 | 12.90 | 10.55 | 13.00 | 2,259,100 | 11.489 | 4.72% |
| 2026-01-13 | 0 | 12.30 | 12.30 | 12.32 | 12.00 | 19.70 | 13,868,000 | 212,183,762 | 15.300 | 12.30 | 12.30 | 12.32 | 12.00 | 19.70 | 13,868,000 | 15.300 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy