China Huishan Dairy Holdings Company Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06863 | 2013-09-27 | 2017-03-24 | 2019-12-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-12-20 | 15 | 15 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-31 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 19 | 19 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 19 | 19 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-29 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 17 | 17 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 19 | 19 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 23 | 23 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 20 | 20 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 19 | 19 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 18 | 18 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 19 | 19 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 20 | 20 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 20 | 20 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 17 | 17 | - | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 6 | 23 | - | - | - | 1,314,463,526 | 0.420 | - | - | 0.250 | 2.950 | 1,077,079,658 | 1.2204 | -85.21% |
| 2017-02-28 | 0 | 20 | 2.840 | 2.830 | 2.840 | 463,494,625 | 2.840 | 2.830 | 2.840 | 2.820 | 3.000 | 160,713,873 | 2.8840 | -2.07% |
| 2017-01-27 | 0 | 19 | 2.900 | 2.900 | 2.910 | 795,430,532 | 2.900 | 2.900 | 2.910 | 2.830 | 3.000 | 276,548,781 | 2.8763 | -3.65% |
| 2016-12-30 | 1 | 20 | 3.010 | 3.010 | 3.020 | 1,199,588,498 | 3.010 | 3.010 | 3.020 | 2.690 | 3.010 | 426,429,295 | 2.8131 | 3.79% |
| 2016-11-30 | 0 | 22 | 2.900 | 2.890 | 2.900 | 891,546,385 | 2.900 | 2.890 | 2.900 | 2.850 | 2.960 | 309,404,216 | 2.8815 | 0.69% |
| 2016-10-31 | 0 | 19 | 2.880 | 2.880 | 2.900 | 489,152,110 | 2.880 | 2.880 | 2.900 | 2.840 | 2.920 | 169,875,342 | 2.8795 | -0.69% |
| 2016-09-30 | 0 | 21 | 2.900 | 2.890 | 2.900 | 372,625,411 | 2.900 | 2.890 | 2.900 | 2.890 | 3.100 | 124,982,675 | 2.9814 | -2.21% |
| 2016-08-31 | 0 | 22 | 2.980 | 2.980 | 2.990 | 318,768,674 | 2.966 | 2.966 | 2.975 | 2.936 | 3.135 | 106,442,759 | 2.9947 | -2.30% |
| 2016-07-29 | 0 | 20 | 3.050 | 3.050 | 3.080 | 359,581,019 | 3.035 | 3.035 | 3.065 | 2.995 | 3.174 | 116,536,497 | 3.0856 | -3.79% |
| 2016-06-30 | 0 | 21 | 3.170 | 3.160 | 3.170 | 415,709,457 | 3.155 | 3.145 | 3.155 | 3.025 | 3.214 | 134,413,624 | 3.0928 | 3.59% |
| 2016-05-31 | 0 | 21 | 3.060 | 3.000 | 3.010 | 1,230,510,583 | 3.045 | 2.985 | 2.995 | 2.826 | 3.184 | 411,341,757 | 2.9915 | 5.52% |
| 2016-04-29 | 0 | 20 | 2.900 | 2.890 | 2.900 | 568,170,292 | 2.886 | 2.876 | 2.886 | 2.866 | 2.975 | 194,875,706 | 2.9156 | -0.68% |
| 2016-03-31 | 0 | 21 | 2.920 | 2.900 | 2.930 | 616,688,302 | 2.906 | 2.886 | 2.916 | 2.876 | 2.966 | 212,148,003 | 2.9069 | 0.00% |
| 2016-02-29 | 0 | 18 | 2.920 | 2.930 | 2.940 | 1,015,230,606 | 2.906 | 2.916 | 2.926 | 2.876 | 2.985 | 347,968,769 | 2.9176 | -0.34% |
| 2016-01-29 | 0 | 20 | 2.930 | 2.930 | 2.940 | 897,984,274 | 2.916 | 2.916 | 2.926 | 2.866 | 3.025 | 304,867,251 | 2.9455 | -1.35% |
| 2015-12-31 | 0 | 22 | 2.970 | 2.960 | 2.970 | 1,076,986,859 | 2.956 | 2.946 | 2.956 | 2.816 | 2.956 | 373,044,070 | 2.8870 | 3.12% |
| 2015-11-30 | 0 | 21 | 2.880 | 2.880 | 2.940 | 1,046,669,608 | 2.866 | 2.866 | 2.926 | 2.836 | 2.946 | 362,904,628 | 2.8841 | -2.37% |
| 2015-10-30 | 0 | 20 | 2.950 | 2.950 | 2.960 | 1,586,135,252 | 2.936 | 2.936 | 2.946 | 2.757 | 2.985 | 550,978,077 | 2.8788 | 5.73% |
| 2015-09-30 | 1 | 20 | 2.790 | 2.780 | 2.790 | 2,913,825,003 | 2.776 | 2.766 | 2.776 | 2.289 | 2.956 | 1,029,102,889 | 2.8314 | -1.12% |
| 2015-08-31 | 0 | 21 | 2.840 | 2.830 | 2.840 | 6,927,501,822 | 2.808 | 2.798 | 2.808 | 2.274 | 2.867 | 2,739,751,529 | 2.5285 | 20.85% |
| 2015-07-31 | 0 | 22 | 2.350 | 2.340 | 2.350 | 7,233,746,771 | 2.323 | 2.313 | 2.323 | 1.414 | 2.333 | 3,692,711,883 | 1.9589 | 32.77% |
| 2015-06-30 | 0 | 22 | 1.770 | 1.760 | 1.770 | 3,728,694,176 | 1.750 | 1.740 | 1.750 | 1.463 | 1.789 | 2,275,859,705 | 1.6384 | 9.94% |
| 2015-05-29 | 0 | 19 | 1.610 | 1.580 | 1.610 | 1,236,442,870 | 1.592 | 1.562 | 1.592 | 1.542 | 1.710 | 765,761,698 | 1.6147 | -3.01% |
| 2015-04-30 | 0 | 19 | 1.660 | 1.660 | 1.670 | 2,324,027,055 | 1.641 | 1.641 | 1.651 | 1.364 | 1.898 | 1,411,378,001 | 1.6466 | 20.29% |
| 2015-03-31 | 0 | 22 | 1.380 | 1.370 | 1.380 | 738,085,236 | 1.364 | 1.354 | 1.364 | 1.285 | 1.414 | 550,460,648 | 1.3409 | 2.99% |
| 2015-02-27 | 0 | 18 | 1.340 | 1.340 | 1.350 | 599,148,556 | 1.325 | 1.325 | 1.335 | 1.177 | 1.414 | 453,847,427 | 1.3202 | 8.06% |
| 2015-01-30 | 0 | 21 | 1.240 | 1.230 | 1.240 | 571,960,495 | 1.226 | 1.216 | 1.226 | 1.216 | 1.384 | 436,391,337 | 1.3107 | -8.15% |
| 2014-12-31 | 0 | 21 | 1.350 | 1.340 | 1.350 | 980,021,914 | 1.335 | 1.325 | 1.335 | 1.137 | 1.602 | 735,587,189 | 1.3323 | -17.18% |
| 2014-11-28 | 0 | 20 | 1.630 | 1.630 | 1.640 | 675,995,515 | 1.612 | 1.612 | 1.621 | 1.612 | 1.730 | 404,964,886 | 1.6693 | -6.32% |
| 2014-10-31 | 0 | 21 | 1.740 | 1.730 | 1.750 | 895,400,115 | 1.720 | 1.710 | 1.730 | 1.661 | 1.789 | 519,966,923 | 1.7220 | 1.16% |
| 2014-09-30 | 0 | 21 | 1.720 | 1.720 | 1.740 | 1,026,751,065 | 1.700 | 1.700 | 1.720 | 1.671 | 1.809 | 585,904,177 | 1.7524 | -2.98% |
| 2014-08-29 | 0 | 21 | 1.800 | 1.780 | 1.790 | 1,341,168,366 | 1.753 | 1.733 | 1.743 | 1.685 | 1.870 | 764,212,224 | 1.7550 | 1.69% |
| 2014-07-31 | 0 | 22 | 1.770 | 1.760 | 1.770 | 1,417,712,811 | 1.723 | 1.714 | 1.723 | 1.626 | 1.821 | 809,907,864 | 1.7505 | 4.12% |
| 2014-06-30 | 0 | 20 | 1.700 | 1.690 | 1.700 | 1,247,621,439 | 1.655 | 1.646 | 1.655 | 1.626 | 1.918 | 696,793,274 | 1.7905 | -7.61% |
| 2014-05-30 | 1 | 20 | 1.840 | 1.800 | 1.820 | 2,819,806,139 | 1.792 | 1.753 | 1.772 | 1.694 | 1.977 | 1,548,555,541 | 1.8209 | 4.55% |
| 2014-04-30 | 0 | 20 | 1.760 | 1.760 | 1.770 | 4,393,231,985 | 1.714 | 1.714 | 1.723 | 1.461 | 2.249 | 2,247,679,778 | 1.9546 | -18.14% |
| 2014-03-31 | 0 | 21 | 2.150 | 2.140 | 2.150 | 3,084,529,101 | 2.094 | 2.084 | 2.094 | 1.957 | 2.629 | 1,391,436,447 | 2.2168 | -19.78% |
| 2014-02-28 | 0 | 19 | 2.680 | 2.660 | 2.680 | 1,326,090,865 | 2.610 | 2.590 | 2.610 | 2.376 | 2.785 | 508,603,202 | 2.6073 | 4.28% |
| 2014-01-30 | 0 | 21 | 2.570 | 2.560 | 2.580 | 2,467,145,397 | 2.502 | 2.493 | 2.512 | 2.395 | 2.824 | 922,859,604 | 2.6734 | -8.21% |
| 2013-12-31 | 0 | 20 | 2.800 | 2.770 | 2.780 | 2,975,770,389 | 2.726 | 2.697 | 2.707 | 2.551 | 2.872 | 1,087,199,150 | 2.7371 | -4.44% |
| 2013-11-29 | 0 | 21 | 2.930 | 2.920 | 2.930 | 8,302,940,531 | 2.853 | 2.843 | 2.853 | 2.736 | 3.155 | 2,791,328,528 | 2.9745 | -4.87% |
| 2013-10-31 | 0 | 21 | 3.080 | 3.060 | 3.070 | 14,751,267,398 | 2.999 | 2.980 | 2.989 | 2.395 | 3.087 | 5,325,158,805 | 2.7701 | 22.71% |
| 2013-09-30 | 0 | 2 | 2.510 | 2.500 | 2.510 | 4,296,440,363 | 2.444 | 2.434 | 2.444 | 2.347 | 2.551 | 1,733,996,139 | 2.4778 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy