Prices and Webb-site Total Returns:

DONGPENG HOLDINGS COMPANY LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	03386	2013-12-09	2016-06-14	2016-06-23	Docs

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
2016-06-22	6	15	-	-	-	53,790,070	4.460	-	-	4.320	4.470	12,173,000	4.4188	2.53%
2016-05-31	0	21	4.350	4.320	4.330	117,111,067	4.350	4.320	4.330	4.090	4.360	27,620,979	4.2399	3.57%
2016-04-29	0	20	4.200	4.190	4.200	67,541,454	4.200	4.190	4.200	4.160	4.280	16,040,000	4.2108	-0.71%
2016-03-31	0	21	4.230	4.230	4.240	133,292,180	4.230	4.230	4.240	3.910	4.280	32,905,500	4.0508	4.19%
2016-02-29	3	18	4.060	4.050	4.070	299,973,314	4.060	4.050	4.070	3.720	4.200	75,651,801	3.9652	19.41%
2016-01-29	0	20	3.400	3.400	3.410	115,939,073	3.400	3.400	3.410	2.800	3.430	37,005,614	3.1330	12.58%
2015-12-31	0	22	3.020	3.020	3.050	46,200,774	3.020	3.020	3.050	2.720	3.140	15,882,206	2.9090	4.50%
2015-11-30	0	21	2.890	2.840	2.890	25,923,497	2.890	2.840	2.890	2.700	2.920	9,270,590	2.7963	-0.34%
2015-10-30	0	20	2.900	2.880	2.900	42,482,983	2.900	2.880	2.900	2.550	3.020	14,892,871	2.8526	11.54%
2015-09-30	0	20	2.600	2.590	2.610	25,542,917	2.600	2.590	2.610	2.530	3.310	9,120,598	2.8006	-18.24%
2015-08-31	0	21	3.180	3.230	3.280	51,655,530	3.180	3.230	3.280	3.160	3.710	14,742,345	3.5039	-8.62%
2015-07-31	0	22	3.480	3.450	3.480	78,754,617	3.480	3.450	3.480	2.940	4.060	22,198,221	3.5478	-12.34%
2015-06-30	0	22	3.970	3.950	3.970	260,642,786	3.970	3.950	3.970	3.765	4.330	68,338,957	3.8140	-5.64%
2015-05-29	0	19	4.380	4.340	4.380	156,131,420	4.207	4.169	4.207	3.727	4.371	37,535,290	4.1596	2.82%
2015-04-30	0	19	4.260	4.230	4.270	305,163,205	4.092	4.063	4.102	2.882	4.543	83,077,853	3.6732	42.00%
2015-03-31	0	22	3.000	2.970	3.000	95,778,525	2.882	2.853	2.882	2.709	3.151	32,602,537	2.9378	1.69%
2015-02-27	0	18	2.950	2.950	2.960	9,134,030	2.834	2.834	2.843	2.574	2.843	3,407,399	2.6806	10.07%
2015-01-30	0	21	2.680	2.680	2.740	11,484,470	2.574	2.574	2.632	2.526	2.766	4,361,012	2.6334	-6.94%
2014-12-31	0	21	2.880	2.790	2.880	6,694,020	2.766	2.680	2.766	2.517	2.776	2,566,220	2.6085	4.73%
2014-11-28	0	20	2.750	2.730	2.820	24,907,429	2.642	2.622	2.709	2.603	2.862	9,096,401	2.7382	-3.51%
2014-10-31	0	21	2.850	2.850	2.880	24,300,329	2.738	2.738	2.766	2.613	2.891	8,798,750	2.7618	-4.36%
2014-09-30	0	21	2.980	2.960	2.980	29,375,320	2.862	2.843	2.862	2.795	2.968	10,164,829	2.8899	-1.97%
2014-08-29	0	21	3.040	3.020	3.100	68,404,430	2.920	2.901	2.978	2.594	3.170	22,831,548	2.9960	12.59%
2014-07-31	0	22	2.700	2.690	2.770	16,569,085	2.594	2.584	2.661	2.584	2.834	6,106,874	2.7132	-7.22%
2014-06-30	0	20	2.910	2.890	2.910	19,653,612	2.795	2.776	2.795	2.577	2.843	7,273,188	2.7022	1.45%
2014-05-30	0	20	2.940	2.900	2.980	58,882,906	2.755	2.718	2.793	2.718	3.046	20,750,825	2.8376	-7.84%
2014-04-30	0	20	3.190	3.190	3.200	141,584,605	2.990	2.990	2.999	2.915	3.140	46,292,721	3.0585	0.00%
2014-03-31	0	21	3.190	3.180	3.200	110,041,180	2.990	2.980	2.999	2.624	3.168	37,794,558	2.9116	-1.85%
2014-02-28	0	19	3.250	3.220	3.250	94,201,645	3.046	3.018	3.046	2.399	3.243	33,008,078	2.8539	19.93%
2014-01-30	0	21	2.710	2.710	2.760	358,901,167	2.540	2.540	2.587	2.334	3.158	127,158,839	2.8225	8.40%
2013-12-31	0	15	2.500	2.460	2.520	302,175,984	2.343	2.306	2.362	2.306	2.718	119,344,120	2.5320

Recommend Webb-site to a friend