WEIHAI BANK CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09677 | 2020-10-12 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-31 | 0 | 21 | 2.860 | 2.860 | - | 38,974,403 | 2.860 | 2.860 | - | 2.670 | 3.060 | 12,749,050 | 3.0570 | -5.30% |
| 2025-11-28 | 0 | 20 | 3.020 | 2.850 | - | 20,620 | 3.020 | 2.850 | - | 2.790 | 3.020 | 7,000 | 2.9457 | 4.50% |
| 2025-10-31 | 0 | 20 | 2.890 | 2.810 | 2.900 | 54,238,470 | 2.890 | 2.810 | 2.900 | 2.830 | 2.900 | 20,237,000 | 2.6802 | 0.00% |
| 2025-09-30 | 0 | 22 | 2.890 | 2.830 | 2.890 | 206,432 | 2.890 | 2.830 | 2.890 | 2.810 | 2.950 | 72,001 | 2.8671 | -1.03% |
| 2025-08-29 | 0 | 21 | 2.920 | 2.870 | 2.920 | 226,680 | 2.920 | 2.870 | 2.920 | 2.840 | 3.020 | 78,000 | 2.9062 | 0.00% |
| 2025-07-31 | 0 | 22 | 2.920 | 2.900 | 2.930 | 411,060 | 2.920 | 2.900 | 2.930 | 2.800 | 3.080 | 141,000 | 2.9153 | -1.35% |
| 2025-06-30 | 0 | 21 | 2.960 | 2.940 | 3.030 | 104,250 | 2.960 | 2.940 | 3.030 | 2.669 | 3.218 | 36,097 | 2.8880 | 3.09% |
| 2025-05-30 | 0 | 20 | 2.980 | 2.980 | - | 38,470 | 2.871 | 2.871 | - | 2.775 | 2.881 | 13,492 | 2.8514 | -0.33% |
| 2025-04-30 | 0 | 19 | 2.990 | 2.910 | - | 35,640 | 2.881 | 2.804 | - | 2.833 | 2.881 | 12,454 | 2.8617 | 0.34% |
| 2025-03-31 | 0 | 21 | 2.980 | 2.600 | - | 77,000 | 2.871 | 2.505 | - | 2.833 | 2.871 | 26,984 | 2.8536 | 0.34% |
| 2025-02-28 | 0 | 20 | 2.970 | 2.600 | - | 38,320 | 2.862 | 2.505 | - | 2.765 | 2.871 | 13,492 | 2.8402 | 0.68% |
| 2025-01-28 | 0 | 19 | 2.950 | 2.600 | - | 69,490 | 2.842 | 2.505 | - | 2.785 | 2.842 | 24,908 | 2.7899 | 2.08% |
| 2024-12-31 | 0 | 20 | 2.890 | 2.600 | 2.890 | 54,910 | 2.785 | 2.505 | 2.785 | 2.785 | 2.785 | 19,719 | 2.7846 | 0.00% |
| 2024-11-29 | 0 | 21 | 2.890 | 2.530 | - | 313,070 | 2.785 | 2.438 | - | 2.592 | 2.785 | 119,351 | 2.6231 | 1.40% |
| 2024-10-31 | 0 | 21 | 2.850 | 2.850 | - | 11,240 | 2.746 | 2.746 | - | 2.640 | 2.746 | 4,151 | 2.7076 | 4.40% |
| 2024-09-30 | 0 | 19 | 2.730 | 2.510 | - | 62,760 | 2.630 | 2.419 | - | 2.409 | 2.630 | 24,908 | 2.5197 | 1.49% |
| 2024-08-30 | 0 | 22 | 2.690 | 2.500 | - | 7,910 | 2.592 | 2.409 | - | 2.505 | 2.592 | 3,113 | 2.5406 | 2.67% |
| 2024-07-31 | 0 | 22 | 2.620 | 2.500 | 2.620 | 7,790 | 2.524 | 2.409 | 2.524 | 2.486 | 2.524 | 3,113 | 2.5020 | 0.38% |
| 2024-06-28 | 0 | 19 | 2.610 | 2.510 | 2.590 | 921,340 | 2.515 | 2.419 | 2.496 | 2.409 | 2.592 | 371,544 | 2.4798 | -2.61% |
| 2024-05-31 | 0 | 21 | 2.680 | 2.450 | 2.680 | 412,200 | 2.582 | 2.361 | 2.582 | 2.361 | 2.630 | 166,053 | 2.4823 | -0.73% |
| 2024-04-30 | 0 | 20 | 2.810 | 2.390 | 2.810 | 17,766 | 2.601 | 2.213 | 2.601 | 2.583 | 2.601 | 6,913 | 2.5699 | 0.36% |
| 2024-03-28 | 0 | 20 | 2.800 | 2.500 | 2.810 | 25,100 | 2.592 | 2.314 | 2.601 | 2.574 | 2.592 | 9,722 | 2.5819 | 0.00% |
| 2024-02-29 | 0 | 19 | 2.800 | 2.500 | - | 5,600 | 2.592 | 2.314 | - | 2.592 | 2.592 | 2,160 | 2.5921 | 0.72% |
| 2024-01-31 | 0 | 22 | 2.780 | 2.500 | 2.780 | 16,240 | 2.574 | 2.314 | 2.574 | 2.407 | 2.574 | 6,481 | 2.5057 | -1.42% |
| 2023-12-29 | 0 | 19 | 2.820 | 2.720 | 2.820 | 58,780 | 2.611 | 2.518 | 2.611 | 2.564 | 2.648 | 22,684 | 2.5913 | -1.40% |
| 2023-11-30 | 0 | 22 | 2.860 | 2.760 | 2.860 | 14,300 | 2.648 | 2.555 | 2.648 | 2.546 | 2.685 | 5,401 | 2.6477 | -1.04% |
| 2023-10-31 | 0 | 20 | 2.890 | 2.740 | 2.910 | 14,360 | 2.675 | 2.537 | 2.694 | 2.638 | 2.675 | 5,401 | 2.6588 | 2.48% |
| 2023-09-29 | 0 | 19 | 2.820 | 2.680 | 2.880 | 25,700 | 2.611 | 2.481 | 2.666 | 2.555 | 2.685 | 9,808 | 2.6203 | -3.09% |
| 2023-08-31 | 0 | 23 | 2.910 | 2.650 | 2.910 | 11,700 | 2.694 | 2.453 | 2.694 | 2.685 | 2.768 | 4,321 | 2.7079 | 0.00% |
| 2023-07-31 | 0 | 20 | 2.910 | 2.650 | - | 70,140 | 2.694 | 2.453 | - | 2.620 | 2.824 | 25,925 | 2.7055 | -4.59% |
| 2023-06-30 | 0 | 21 | 3.050 | - | - | 9,100 | 2.824 | - | - | 2.759 | 2.842 | 3,241 | 2.8081 | -0.65% |
| 2023-05-31 | 0 | 21 | 3.070 | - | - | 140,000 | 2.842 | - | - | 2.685 | 2.833 | 51,849 | 2.7001 | 0.66% |
| 2023-04-28 | 0 | 17 | 3.050 | 2.760 | - | 96,740 | 2.824 | 2.555 | - | 2.685 | 2.851 | 35,646 | 2.7139 | -0.97% |
| 2023-03-31 | 0 | 23 | 3.080 | - | 3.080 | 58,550 | 2.851 | - | 2.851 | 2.851 | 2.861 | 20,524 | 2.8528 | 0.00% |
| 2023-02-28 | 0 | 20 | 3.080 | - | - | 0 | 2.851 | - | - | - | - | 0 | - | -0.65% |
| 2023-01-31 | 0 | 18 | 3.100 | - | - | 0 | 2.870 | - | - | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 20 | 3.100 | - | - | 0 | 2.870 | - | - | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 22 | 3.100 | - | - | 2,799,370 | 2.870 | - | - | 1.944 | 2.953 | 1,123,397 | 2.4919 | 14.39% |
| 2022-10-31 | 0 | 20 | 2.710 | - | 2.710 | 15,830 | 2.509 | - | 2.509 | 2.324 | 2.509 | 6,481 | 2.4425 | -1.45% |
| 2022-09-30 | 0 | 21 | 2.750 | - | 2.750 | 75,850 | 2.546 | - | 2.546 | 2.314 | 2.546 | 30,245 | 2.5078 | 0.36% |
| 2022-08-31 | 0 | 23 | 2.740 | - | 2.780 | 212,280 | 2.537 | - | 2.574 | 2.240 | 2.629 | 84,255 | 2.5195 | 0.74% |
| 2022-07-29 | 0 | 20 | 2.720 | 2.420 | 2.890 | 858,230 | 2.518 | 2.240 | 2.675 | 2.240 | 2.851 | 351,062 | 2.4447 | -7.80% |
| 2022-06-30 | 0 | 21 | 2.950 | 1.900 | - | 380,140 | 2.731 | 1.759 | - | 2.314 | 2.824 | 151,227 | 2.5137 | -4.92% |
| 2022-05-31 | 0 | 20 | 3.220 | - | 3.220 | 298,390 | 2.872 | - | 2.872 | 2.765 | 2.881 | 106,500 | 2.8018 | -0.31% |
| 2022-04-29 | 0 | 18 | 3.230 | 3.230 | - | 106,590 | 2.881 | 2.881 | - | 2.881 | 2.881 | 36,995 | 2.8812 | 0.00% |
| 2022-03-31 | 0 | 23 | 3.230 | 3.230 | 3.240 | 16,905,740 | 2.881 | 2.881 | 2.890 | 2.872 | 2.881 | 5,867,603 | 2.8812 | 0.00% |
| 2022-02-28 | 0 | 17 | 3.230 | 3.230 | 3.290 | 22,610 | 2.881 | 2.881 | 2.935 | 2.881 | 2.881 | 7,847 | 2.8812 | 0.00% |
| 2022-01-31 | 0 | 21 | 3.230 | 3.220 | 3.230 | 6,460 | 2.881 | 2.872 | 2.881 | 2.881 | 2.881 | 2,242 | 2.8812 | 0.00% |
| 2021-12-31 | 0 | 22 | 3.230 | 3.220 | 3.420 | 26,760 | 2.881 | 2.872 | 3.051 | 2.872 | 3.220 | 8,968 | 2.9838 | -5.28% |
| 2021-11-30 | 0 | 22 | 3.410 | 3.230 | 3.410 | 3,410 | 3.042 | 2.881 | 3.042 | 3.042 | 3.042 | 1,121 | 3.0418 | 5.57% |
| 2021-10-29 | 0 | 18 | 3.230 | 3.230 | 3.550 | 25,790 | 2.881 | 2.881 | 3.167 | 2.863 | 2.881 | 8,968 | 2.8756 | 0.00% |
| 2021-09-30 | 0 | 21 | 3.230 | 3.230 | 3.550 | 41,860 | 2.881 | 2.881 | 3.167 | 2.872 | 2.872 | 14,574 | 2.8723 | 0.00% |
| 2021-08-31 | 0 | 22 | 3.230 | 3.230 | 3.550 | 51,670 | 2.881 | 2.881 | 3.167 | 2.872 | 2.881 | 17,937 | 2.8807 | 0.00% |
| 2021-07-30 | 0 | 21 | 3.230 | 3.230 | 3.550 | 448,382,070 | 2.881 | 2.881 | 3.167 | 2.872 | 2.881 | 155,622,655 | 2.8812 | 0.00% |
| 2021-06-30 | 0 | 21 | 3.230 | 3.230 | 3.410 | 1,825,570 | 2.881 | 2.881 | 3.042 | 2.872 | 2.979 | 634,076 | 2.8791 | -0.06% |
| 2021-05-31 | 0 | 20 | 3.350 | 3.350 | 3.360 | 187,490 | 2.883 | 2.883 | 2.891 | 2.874 | 2.883 | 65,075 | 2.8811 | 0.00% |
| 2021-04-30 | 0 | 19 | 3.350 | 3.350 | 3.360 | 405,430 | 2.883 | 2.883 | 2.891 | 2.874 | 2.883 | 140,647 | 2.8826 | 0.00% |
| 2021-03-31 | 0 | 23 | 3.350 | 3.350 | 3.360 | 207,520 | 2.883 | 2.883 | 2.891 | 2.874 | 2.900 | 72,047 | 2.8803 | 0.00% |
| 2021-02-26 | 0 | 18 | 3.350 | 3.350 | 3.360 | 954,680 | 2.883 | 2.883 | 2.891 | 2.874 | 2.917 | 331,185 | 2.8826 | -0.30% |
| 2021-01-29 | 0 | 20 | 3.360 | 3.350 | 3.360 | 1,977,520 | 2.891 | 2.883 | 2.891 | 2.874 | 2.891 | 686,773 | 2.8794 | 0.30% |
| 2020-12-31 | 0 | 22 | 3.350 | 3.350 | 3.360 | 2,691,070 | 2.883 | 2.883 | 2.891 | 2.874 | 2.891 | 934,291 | 2.8803 | 0.00% |
| 2020-11-30 | 0 | 21 | 3.350 | 3.350 | 3.360 | 9,335,240 | 2.883 | 2.883 | 2.891 | 2.874 | 2.891 | 3,239,804 | 2.8814 | 0.00% |
| 2020-10-30 | 0 | 13 | 3.350 | 3.350 | 3.360 | 637,329,550 | 2.883 | 2.883 | 2.891 | 2.840 | 2.900 | 221,199,147 | 2.8812 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy