SHANGHAI FORTE LAND CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 02337  2004-02-06  2011-05-06  2011-05-13
Stock code:

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
2011-05-12 3 7 - - - 14,205,830 3.480 - - 3.480 3.590 4,069,453 3.4908 0.00%
2011-04-29 0 18 3.480 3.480 3.490 340,707,813 3.480 3.480 3.490 3.440 3.500 98,251,300 3.4677 0.87%
2011-03-31 0 23 3.450 3.450 3.460 514,527,867 3.450 3.450 3.460 3.420 3.460 149,719,961 3.4366 0.29%
2011-02-28 0 18 3.440 3.430 3.440 659,219,490 3.440 3.430 3.440 3.380 3.440 193,714,050 3.4031 1.78%
2011-01-31 3 21 3.380 3.380 3.390 1,046,853,412 3.380 3.380 3.390 2.500 3.400 320,233,917 3.2690 35.20%
2010-12-31 0 22 2.500 2.480 2.510 146,370,921 2.500 2.480 2.510 2.320 2.620 58,672,867 2.4947 5.04%
2010-11-30 0 22 2.380 2.350 2.390 132,303,840 2.380 2.350 2.390 2.250 2.630 54,442,000 2.4302 3.03%
2010-10-29 0 20 2.310 2.290 2.310 145,024,326 2.310 2.290 2.310 2.240 2.450 62,075,700 2.3362 -0.43%
2010-09-30 0 21 2.320 2.300 2.320 96,929,074 2.320 2.300 2.320 2.230 2.440 41,108,679 2.3579 3.11%
2010-08-31 0 22 2.250 2.240 2.250 63,446,343 2.250 2.240 2.250 2.180 2.380 27,850,703 2.2781 -4.66%
2010-07-30 0 21 2.360 2.330 2.350 50,200,728 2.360 2.330 2.350 1.960 2.370 23,187,512 2.1650 14.56%
2010-06-30 0 21 2.060 2.050 2.080 64,293,477 2.060 2.050 2.080 1.920 2.170 31,483,523 2.0421 0.49%
2010-05-31 0 20 2.050 2.050 2.060 63,600,411 2.050 2.050 2.060 1.900 2.120 31,716,967 2.0052 -1.38%
2010-04-30 2 19 2.150 2.150 2.160 187,299,872 2.079 2.079 2.088 2.001 2.495 83,184,551 2.2516 -12.24%
2010-03-31 0 23 2.450 2.430 2.450 145,807,898 2.369 2.349 2.369 2.030 2.369 65,908,842 2.2123 15.57%
2010-02-26 1 18 2.120 2.090 2.120 121,484,240 2.050 2.021 2.050 1.876 2.117 61,909,963 1.9623 1.92%
2010-01-29 0 20 2.080 2.070 2.080 208,176,502 2.011 2.001 2.011 1.972 2.562 92,890,320 2.2411 -18.11%
2009-12-31 0 22 2.540 2.520 2.540 285,233,540 2.456 2.437 2.456 2.185 2.736 115,678,206 2.4658 2.01%
2009-11-30 0 21 2.490 2.480 2.490 275,457,320 2.408 2.398 2.408 2.204 2.591 116,484,931 2.3647 3.75%
2009-10-30 0 20 2.400 2.380 2.410 261,185,784 2.320 2.301 2.330 2.069 2.562 111,633,202 2.3397 6.67%
2009-09-30 0 22 2.250 2.250 2.280 335,455,479 2.175 2.175 2.204 2.021 2.533 144,519,543 2.3212 3.21%
2009-08-31 2 21 2.180 2.150 2.190 446,549,081 2.108 2.079 2.117 2.021 2.698 194,436,484 2.2966 -18.05%
2009-07-31 0 22 2.660 2.640 2.660 526,167,858 2.572 2.553 2.572 2.330 2.939 201,247,674 2.6145 12.24%
2009-06-30 0 22 2.370 2.370 2.400 551,493,235 2.291 2.291 2.320 2.127 2.794 223,437,160 2.4682 -6.69%
2009-05-29 0 19 2.540 2.540 2.550 748,801,124 2.456 2.456 2.466 1.446 2.681 370,183,461 2.0228 70.99%
2009-04-30 0 20 1.500 1.470 1.500 274,892,640 1.436 1.408 1.436 1.226 1.551 194,973,137 1.4099 19.05%
2009-03-31 0 22 1.260 1.270 1.280 137,846,670 1.206 1.216 1.226 0.890 1.331 125,673,411 1.0969 23.53%
2009-02-27 0 20 1.020 1.000 1.020 35,879,420 0.977 0.957 0.977 0.890 1.187 33,595,278 1.0680 -12.07%
2009-01-30 0 18 1.160 1.160 1.190 38,220,028 1.111 1.111 1.139 1.015 1.388 32,200,532 1.1869 -6.45%
2008-12-31 0 21 1.240 1.240 1.280 80,721,506 1.187 1.187 1.226 0.996 1.455 63,930,165 1.2627 14.81%
2008-11-28 0 20 1.080 1.050 1.080 62,689,351 1.034 1.005 1.034 0.823 1.092 65,324,599 0.9597 20.00%
2008-10-31 0 21 0.900 0.890 0.900 156,378,889 0.862 0.852 0.862 0.852 1.408 138,997,273 1.1251 -28.57%
2008-09-30 0 21 1.260 1.260 1.270 204,735,741 1.206 1.206 1.216 0.948 1.542 169,231,073 1.2098 -20.25%
2008-08-29 0 19 1.580 1.570 1.580 176,980,619 1.513 1.503 1.513 1.283 1.972 115,521,393 1.5320 -24.04%
2008-07-31 0 22 2.080 2.070 2.090 392,738,452 1.992 1.982 2.001 1.647 2.298 194,179,496 2.0226 -6.31%
2008-06-30 0 20 2.220 2.220 2.280 132,221,855 2.126 2.126 2.183 2.126 2.805 51,826,359 2.5512 -16.23%
2008-05-30 0 20 2.650 2.620 2.650 233,476,975 2.537 2.509 2.537 2.480 3.275 82,097,707 2.8439 -22.51%
2008-04-30 0 21 3.420 3.420 3.480 271,551,085 3.275 3.275 3.332 2.652 3.495 90,358,880 3.0053 18.34%
2008-03-31 0 19 2.890 2.880 2.900 409,402,080 2.767 2.758 2.777 2.394 3.303 143,356,181 2.8558 -15.00%
2008-02-29 0 19 3.400 3.400 3.410 325,964,060 3.255 3.255 3.265 3.160 3.801 92,137,127 3.5378 -12.82%
2008-01-31 0 22 3.900 3.800 3.900 543,093,645 3.734 3.638 3.734 3.236 4.242 144,307,329 3.7635 -8.67%
2007-12-31 0 19 4.270 4.240 4.270 448,044,865 4.088 4.060 4.088 3.447 4.778 108,310,584 4.1367 -11.59%
2007-11-30 0 22 4.830 4.800 4.820 1,004,018,575 4.625 4.596 4.615 3.926 6.109 192,570,059 5.2138 -19.50%
2007-10-31 0 21 6.000 5.950 6.000 1,507,321,525 5.745 5.697 5.745 5.362 6.702 248,743,039 6.0598 -3.23%
2007-09-28 0 19 6.200 6.200 6.210 1,390,134,404 5.936 5.936 5.946 4.393 6.109 265,400,829 5.2379 33.97%
2007-08-31 0 23 4.650 4.630 4.640 987,182,130 4.431 4.412 4.422 3.402 5.184 231,134,951 4.2710 -14.52%
2007-07-31 0 21 5.440 5.430 5.440 1,764,901,387 5.184 5.174 5.184 4.212 5.518 368,554,421 4.7887 23.36%
2007-06-29 0 20 4.410 4.430 4.490 1,057,801,223 4.202 4.222 4.279 3.964 4.793 245,619,223 4.3067 -2.86%
2007-05-31 0 21 4.540 4.560 4.570 883,997,534 4.326 4.345 4.355 3.367 4.488 230,205,805 3.8400 27.79%
2007-04-30 0 18 3.590 3.500 3.590 562,437,871 3.386 3.301 3.386 3.055 3.536 169,363,311 3.3209 9.79%
2007-03-30 0 22 3.270 3.270 3.290 439,502,928 3.084 3.084 3.103 2.801 3.178 145,630,623 3.0179 0.00%
2007-02-28 0 18 3.270 3.270 3.300 588,262,661 3.084 3.084 3.112 2.575 3.310 196,743,169 2.9900 12.76%
2007-01-31 0 22 2.900 2.850 2.890 548,676,536 2.735 2.688 2.725 2.612 3.395 185,800,621 2.9530 -16.67%
2006-12-29 0 19 3.480 3.470 3.480 589,730,073 3.282 3.272 3.282 3.008 3.584 175,595,631 3.3585 4.50%
2006-11-30 0 22 3.330 3.270 3.330 541,123,855 3.140 3.084 3.140 2.923 3.442 173,000,058 3.1279 -2.92%
2006-10-31 0 20 3.430 3.420 3.430 587,887,217 3.235 3.225 3.235 2.537 3.357 196,536,157 2.9912 26.10%
2006-09-29 0 21 2.720 2.720 2.730 575,600,377 2.565 2.565 2.575 2.338 2.867 218,459,467 2.6348 9.71%
2006-08-31 0 23 2.520 2.510 2.520 448,585,406 2.338 2.329 2.338 2.227 2.514 191,463,930 2.3429 -1.56%
2006-07-31 0 21 2.560 2.550 2.600 317,219,607 2.375 2.366 2.412 2.319 2.946 124,198,698 2.5541 -18.73%
2006-06-30 0 22 3.150 3.125 3.150 426,873,194 2.923 2.899 2.923 2.343 3.108 163,254,362 2.6148 5.88%
2006-05-30 0 20 2.975 2.900 3.000 420,929,369 2.760 2.691 2.783 2.551 3.665 134,182,665 3.1370 -21.19%
2006-04-28 0 17 3.775 3.750 3.775 946,098,838 3.502 3.479 3.502 3.085 4.085 260,967,357 3.6254 -5.81%
2006-03-31 0 23 4.050 4.025 4.050 436,498,598 3.718 3.695 3.718 2.984 4.063 126,625,989 3.4471 20.90%
2006-02-28 0 20 3.350 3.350 3.375 346,737,093 3.076 3.076 3.099 2.961 3.420 108,430,954 3.1978 -4.96%
2006-01-27 0 19 3.525 3.500 3.550 553,039,415 3.236 3.213 3.259 2.410 3.305 187,257,371 2.9534 33.02%
2005-12-30 0 20 2.650 2.625 2.650 317,939,463 2.433 2.410 2.433 2.341 2.846 120,327,430 2.6423 -2.75%
2005-11-30 0 22 2.725 2.725 2.750 178,727,889 2.502 2.502 2.525 2.203 2.525 74,996,274 2.3832 14.74%
2005-10-31 0 20 2.375 2.425 2.450 173,473,403 2.180 2.226 2.249 2.043 2.530 74,489,787 2.3288 -11.46%
2005-09-30 0 21 2.750 2.725 2.750 475,128,689 2.463 2.440 2.463 2.082 2.463 210,444,388 2.2577 19.57%
2005-08-31 0 23 2.300 2.275 2.300 231,796,217 2.060 2.037 2.060 1.925 2.104 113,950,104 2.0342 2.22%
2005-07-29 0 20 2.250 2.225 2.250 245,346,457 2.015 1.993 2.015 1.737 2.149 125,176,344 1.9600 11.11%
2005-06-30 0 22 2.025 2.000 2.025 164,007,651 1.813 1.791 1.813 1.746 1.970 87,402,588 1.8765 0.00%
2005-05-31 0 20 2.025 2.000 2.025 192,804,605 1.813 1.791 1.813 1.666 2.006 107,982,405 1.7855 1.42%
2005-04-29 0 20 2.050 2.025 2.050 208,874,258 1.788 1.766 1.788 1.727 2.115 107,380,832 1.9452 -11.83%
2005-03-31 0 21 2.325 2.300 2.375 571,044,092 2.028 2.006 2.072 1.788 2.420 270,683,701 2.1096 -15.45%
2005-02-28 0 17 2.750 2.725 2.750 381,770,500 2.399 2.377 2.399 2.093 2.639 159,501,797 2.3935 7.84%
2005-01-31 0 21 2.550 2.550 2.575 160,516,630 2.224 2.224 2.246 2.072 2.399 71,382,078 2.2487 -6.42%
2004-12-31 0 22 2.725 2.725 2.750 144,644,925 2.377 2.377 2.399 2.028 2.420 64,518,108 2.2419 2.83%
2004-11-30 0 22 2.650 2.625 2.650 321,731,314 2.311 2.290 2.311 1.984 2.333 147,157,234 2.1863 10.42%
2004-10-29 0 19 2.400 2.375 2.400 256,066,774 2.093 2.072 2.093 1.788 2.115 126,978,504 2.0166 17.07%
2004-09-30 0 21 2.050 2.025 2.075 157,996,925 1.788 1.766 1.810 1.587 1.963 89,566,497 1.7640 12.64%
2004-08-31 0 22 1.820 1.820 1.830 190,374,880 1.587 1.587 1.596 1.378 1.614 127,645,773 1.4914 4.92%
2004-07-30 0 21 1.790 1.780 1.790 167,701,288 1.513 1.505 1.513 1.403 1.623 110,477,333 1.5180 4.68%
2004-06-30 0 21 1.710 1.710 1.720 131,962,156 1.445 1.445 1.454 1.150 1.471 99,517,263 1.3260 0.00%
2004-05-31 0 20 1.710 1.710 1.730 111,020,666 1.445 1.445 1.462 1.302 1.648 73,496,577 1.5106 -1.16%
2004-04-30 0 19 1.730 1.720 1.730 353,701,590 1.462 1.454 1.462 1.378 2.261 185,721,622 1.9045 -32.82%
2004-03-31 0 23 2.575 2.525 2.575 870,095,562 2.177 2.134 2.177 1.986 2.409 399,781,201 2.1764 -3.74%
2004-02-27 0 16 2.675 2.625 2.650 2,629,741,126 2.261 2.219 2.240 2.113 2.472 1,163,769,146 2.2597

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top