Prices and Webb-site Total Returns:

China Hengshi Foundation Company Limited: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	01197	2015-12-21	2019-06-25	2019-07-05	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
2019-07-04	3	3	-	-	-	0	2.480	-	-	-	-	0	-	0.00%
2019-06-28	3	19	-	-	-	2,575,600	2.480	-	-	2.370	2.500	1,040,000	2.4765	1.22%
2019-05-31	0	21	2.450	2.450	2.460	1,440,540	2.450	2.450	2.460	2.298	2.460	599,673	2.4022	6.61%
2019-04-30	3	19	2.400	2.400	2.470	2,005,120	2.298	2.298	2.365	2.164	2.384	873,051	2.2967	6.19%
2019-03-29	0	21	2.260	2.180	2.260	1,791,140	2.164	2.087	2.164	1.819	2.202	860,519	2.0815	4.15%
2019-02-28	0	17	2.170	1.950	2.190	765,480	2.078	1.867	2.097	1.810	2.107	390,575	1.9599	1.40%
2019-01-31	0	22	2.140	1.900	2.140	893,260	2.049	1.819	2.049	1.858	2.087	461,589	1.9352	12.63%
2018-12-31	0	19	1.900	1.720	1.990	2,950,280	1.819	1.647	1.906	1.647	1.877	1,704,328	1.7311	11.11%
2018-11-30	0	22	1.710	1.710	1.900	318,720	1.637	1.637	1.819	1.637	1.963	187,977	1.6955	-13.64%
2018-10-31	0	21	1.980	1.800	1.980	604,480	1.896	1.724	1.896	1.724	1.925	334,182	1.8088	0.51%
2018-09-28	0	19	1.970	1.710	1.980	103,640	1.886	1.637	1.896	1.676	1.906	58,482	1.7722	3.14%
2018-08-31	0	23	1.910	1.800	1.910	15,680	1.829	1.724	1.829	1.867	1.906	8,355	1.8768	-2.55%
2018-07-31	0	21	1.960	1.700	1.960	727,180	1.877	1.628	1.877	1.542	1.915	432,348	1.6819	4.26%
2018-06-29	0	20	1.880	1.750	1.850	1,010,920	1.800	1.676	1.771	1.714	2.068	538,869	1.8760	-11.32%
2018-05-31	0	21	2.120	2.100	2.120	386,340	2.030	2.011	2.030	1.957	2.384	195,305	1.9781	3.28%
2018-04-30	0	19	2.160	2.020	2.160	455,980	1.966	1.838	1.966	1.947	2.093	226,371	2.0143	-1.82%
2018-03-29	0	21	2.200	2.070	2.350	1,567,640	2.002	1.884	2.139	1.957	2.129	767,025	2.0438	0.00%
2018-02-28	0	18	2.200	2.200	2.290	512,940	2.002	2.002	2.084	2.002	2.084	250,547	2.0473	-3.08%
2018-01-31	0	22	2.270	2.270	2.300	1,754,560	2.066	2.066	2.093	2.011	2.211	843,948	2.0790	-1.73%
2017-12-29	0	19	2.310	2.240	2.370	2,725,860	2.102	2.038	2.157	2.048	2.257	1,263,724	2.1570	-5.71%
2017-11-30	0	22	2.450	2.440	2.490	5,800,860	2.230	2.220	2.266	1.966	2.321	2,767,006	2.0964	10.36%
2017-10-31	0	20	2.220	2.180	2.380	11,302,600	2.020	1.984	2.166	1.938	2.311	5,283,464	2.1392	-11.20%
2017-09-29	0	21	2.500	2.430	2.510	21,577,740	2.275	2.211	2.284	2.093	2.321	9,632,872	2.2400	4.17%
2017-08-31	0	22	2.400	2.370	2.450	37,999,720	2.184	2.157	2.230	2.175	2.503	16,089,951	2.3617	-11.11%
2017-07-31	0	21	2.700	2.610	2.740	28,523,580	2.457	2.375	2.493	2.412	2.521	11,615,270	2.4557	0.00%
2017-06-30	0	22	2.700	2.660	2.740	34,183,660	2.457	2.421	2.493	2.184	2.867	13,296,572	2.5709	-4.93%
2017-05-31	0	20	2.840	2.730	2.840	40,018,780	2.584	2.484	2.584	2.389	2.657	15,841,718	2.5262	4.33%
2017-04-28	0	17	2.820	2.790	2.820	35,268,440	2.477	2.451	2.477	2.372	2.600	14,309,680	2.4647	0.00%
2017-03-31	0	23	2.820	2.790	2.810	40,045,580	2.477	2.451	2.468	2.275	2.591	16,436,210	2.4364	4.83%
2017-02-28	0	20	2.690	2.660	2.690	35,326,900	2.363	2.337	2.363	1.950	2.460	15,461,740	2.2848	16.45%
2017-01-27	0	19	2.310	2.250	2.380	6,236,840	2.029	1.976	2.091	1.880	2.152	3,132,875	1.9908	8.45%
2016-12-30	0	20	2.130	2.100	2.350	333,660	1.871	1.845	2.064	1.862	1.985	173,037	1.9283	-5.75%
2016-11-30	0	22	2.260	2.180	2.260	1,253,400	1.985	1.915	1.985	1.845	2.117	635,227	1.9732	0.44%
2016-10-31	0	19	2.250	2.060	2.250	210,152	1.976	1.810	1.976	1.757	1.976	113,726	1.8479	0.90%
2016-09-30	0	21	2.230	1.890	2.230	1,203,640	1.959	1.660	1.959	1.915	1.985	617,012	1.9508	1.36%
2016-08-31	0	22	2.200	2.200	2.480	1,116,480	1.933	1.933	2.178	1.590	2.020	560,092	1.9934	-3.51%
2016-07-29	0	20	2.280	2.200	2.280	3,974,980	2.003	1.933	2.003	2.003	2.152	1,889,743	2.1035	-5.00%
2016-06-30	0	21	2.400	2.280	2.400	824,860	2.108	2.003	2.108	1.906	2.249	380,225	2.1694	3.90%
2016-05-31	0	21	2.310	2.310	2.500	1,908,880	2.029	2.029	2.196	1.837	2.205	895,450	2.1318	-6.52%
2016-04-29	0	20	2.540	2.520	2.550	5,463,700	2.171	2.154	2.179	2.137	2.265	2,475,909	2.2067	-1.55%
2016-03-31	0	21	2.580	2.500	2.580	3,599,700	2.205	2.137	2.205	1.974	2.325	1,673,228	2.1514	1.98%
2016-02-29	0	18	2.530	2.310	2.580	7,143,920	2.162	1.974	2.205	1.966	2.735	2,929,904	2.4383	-12.76%
2016-01-29	0	20	2.900	2.850	2.900	28,718,060	2.478	2.436	2.478	1.667	2.948	13,353,059	2.1507	-9.66%
2015-12-31	0	8	3.210	3.210	3.250	59,841,940	2.743	2.743	2.778	1.752	3.325	24,948,644	2.3986

Recommend Webb-site to a friend