Haitian Energy International Limited: O

Exchange Code Listed Last trade Delisted
HK GEM 08261  2012-07-06  2018-02-02  2018-02-05
HK Main 01659  2018-02-05  2019-02-22  2020-12-07
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
2020-12-04 4 4 - - - 0 0.135 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.135 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.135 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.135 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.135 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.135 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.135 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.135 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.135 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.135 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.135 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.135 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.135 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.135 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.135 - - - - 0 - 0.00%
2019-02-28 4 17 - - - 12,175,992 0.135 - - 0.109 0.175 97,088,000 0.1254 7.14%
2019-01-31 0 22 0.126 0.123 0.126 18,505,656 0.126 0.123 0.126 0.101 0.139 143,368,000 0.1291 -4.55%
2018-12-31 0 19 0.132 0.127 0.132 15,291,992 0.132 0.127 0.132 0.113 0.148 113,040,000 0.1353 -5.71%
2018-11-30 0 22 0.140 0.138 0.140 20,466,992 0.140 0.138 0.140 0.137 0.163 138,024,000 0.1483 -5.41%
2018-10-31 0 21 0.148 0.147 0.149 21,941,712 0.148 0.147 0.149 0.138 0.170 140,320,000 0.1564 -11.38%
2018-09-28 0 19 0.167 0.163 0.167 30,205,008 0.167 0.163 0.167 0.161 0.183 174,000,000 0.1736 -7.22%
2018-08-31 0 23 0.180 0.179 0.180 44,936,024 0.180 0.179 0.180 0.175 0.210 236,992,000 0.1896 -5.26%
2018-07-31 0 21 0.190 0.182 0.190 44,782,544 0.190 0.182 0.190 0.176 0.255 224,432,000 0.1995 -4.52%
2018-06-29 0 20 0.199 0.199 0.200 53,893,032 0.199 0.199 0.200 0.196 0.232 253,448,000 0.2126 -11.56%
2018-05-31 0 21 0.225 0.225 0.226 71,417,192 0.225 0.225 0.226 0.207 0.280 304,296,000 0.2347 -1.32%
2018-04-30 0 19 0.228 0.225 0.228 72,071,328 0.228 0.225 0.228 0.225 0.300 276,264,000 0.2609 -22.71%
2018-03-29 0 21 0.295 0.295 0.300 112,402,760 0.295 0.295 0.300 0.265 0.345 382,952,000 0.2935 -4.84%
2018-02-28 0 18 0.310 0.305 0.310 104,335,280 0.310 0.305 0.310 0.305 0.405 310,160,000 0.3364 -21.52%
2018-01-31 0 22 0.395 0.390 0.395 115,147,120 0.395 0.390 0.395 0.290 0.410 348,848,000 0.3301 27.42%
2017-12-29 0 19 0.310 0.305 0.315 63,566,360 0.310 0.305 0.315 0.280 0.335 207,816,000 0.3059 -3.12%
2017-11-30 0 22 0.320 0.315 0.320 49,122,880 0.320 0.315 0.320 0.275 0.390 144,232,000 0.3406 14.29%
2017-10-31 0 20 0.280 0.270 0.280 167,508,432 0.280 0.270 0.280 0.246 0.305 805,560,000 0.2079 12.00%
2017-09-29 0 21 0.250 0.250 0.255 24,658,168 0.250 0.250 0.255 0.246 0.285 92,768,000 0.2658 -7.41%
2017-08-31 0 22 0.270 0.265 0.270 20,651,840 0.270 0.265 0.270 0.265 0.295 74,192,000 0.2784 -5.26%
2017-07-31 0 21 0.285 0.280 0.285 37,971,840 0.285 0.280 0.285 0.270 0.310 133,824,000 0.2837 1.79%
2017-06-30 0 22 0.280 0.275 0.280 52,767,256 0.280 0.275 0.280 0.228 0.335 196,040,000 0.2692 19.66%
2017-05-31 0 20 0.234 0.230 0.234 33,279,376 0.234 0.230 0.234 0.225 0.255 140,392,000 0.2370 -2.50%
2017-04-28 0 17 0.240 0.237 0.240 25,019,880 0.240 0.237 0.240 0.233 0.280 99,352,000 0.2518 -11.11%
2017-03-31 0 23 0.270 0.265 0.270 40,705,592 0.270 0.265 0.270 0.244 0.305 152,248,000 0.2674 -3.57%
2017-02-28 0 20 0.280 0.275 0.285 17,447,928 0.280 0.275 0.285 0.245 0.290 66,416,000 0.2627 5.66%
2017-01-27 0 19 0.265 0.260 0.265 18,645,704 0.265 0.260 0.265 0.240 0.295 72,744,000 0.2563 -3.64%
2016-12-30 0 20 0.275 0.270 0.275 23,868,760 0.275 0.270 0.275 0.270 0.350 80,504,000 0.2965 -20.29%
2016-11-30 0 22 0.345 0.335 0.345 27,519,280 0.345 0.335 0.345 0.330 0.385 78,080,000 0.3524 -10.39%
2016-10-31 0 19 0.385 0.370 0.385 18,865,480 0.385 0.370 0.385 0.335 0.400 51,368,000 0.3673 10.00%
2016-09-30 0 21 0.350 0.335 0.350 20,413,040 0.350 0.335 0.350 0.310 0.380 60,648,000 0.3366 2.94%
2016-08-31 0 22 0.340 0.330 0.340 21,214,640 0.340 0.330 0.340 0.300 0.370 63,176,000 0.3358 7.94%
2016-07-29 0 20 0.315 0.305 0.315 20,016,640 0.315 0.305 0.315 0.260 0.380 65,592,000 0.3052 -17.11%
2016-06-30 0 21 0.380 0.360 0.380 36,410,920 0.380 0.360 0.380 0.315 0.445 93,080,000 0.3912 -9.52%
2016-05-31 0 21 0.420 0.405 0.420 41,744,040 0.420 0.405 0.420 0.313 0.520 110,784,000 0.3768 25.37%
2016-04-29 0 20 1.340 1.320 1.350 38,965,160 0.335 0.330 0.338 0.313 0.355 117,696,000 0.3311 -0.74%
2016-03-31 0 21 1.350 1.350 1.360 44,265,520 0.338 0.338 0.340 0.303 0.347 133,368,000 0.3319 3.85%
2016-02-29 0 18 1.300 1.280 1.310 28,994,680 0.325 0.320 0.327 0.317 0.355 85,984,000 0.3372 -5.80%
2016-01-29 0 20 1.380 1.340 1.380 51,568,800 0.345 0.335 0.345 0.303 0.365 154,000,000 0.3349 12.20%
2015-12-31 0 22 1.230 1.200 1.230 67,810,480 0.308 0.300 0.308 0.273 0.395 216,544,000 0.3131 0.82%
2015-11-30 0 21 1.220 1.220 1.230 82,268,600 0.305 0.305 0.308 0.220 0.338 273,648,000 0.3006 32.61%
2015-10-30 0 20 0.920 0.900 0.930 46,444,800 0.230 0.225 0.233 0.155 0.230 264,624,000 0.1755 27.78%
2015-09-30 0 20 0.720 0.690 0.720 20,264,720 0.180 0.172 0.180 0.168 0.257 94,640,000 0.2141 -23.40%
2015-08-31 0 21 0.940 0.920 0.950 29,371,480 0.235 0.230 0.237 0.190 0.270 126,872,000 0.2315 -6.93%
2015-07-31 0 22 1.010 0.970 1.010 49,751,600 0.252 0.243 0.252 0.198 0.325 195,240,000 0.2548 0.00%
2015-06-30 0 22 1.010 1.010 1.040 66,045,400 0.252 0.252 0.260 0.248 0.465 202,768,000 0.3257 -22.90%
2015-05-29 0 19 1.310 1.290 1.310 45,747,000 0.327 0.322 0.327 0.325 0.386 129,600,000 0.3530 -13.53%
2015-04-30 0 19 3.030 2.950 3.040 63,641,000 0.379 0.369 0.380 0.285 0.412 192,240,000 0.3310 29.49%
2015-03-31 1 22 2.340 2.320 2.350 81,886,600 0.292 0.290 0.294 0.180 0.373 292,476,000 0.2800 48.10%
2015-02-27 0 18 1.580 1.560 1.600 13,715,200 0.198 0.195 0.200 0.160 0.201 75,280,000 0.1822 3.95%
2015-01-30 0 21 1.520 1.490 1.520 19,780,800 0.190 0.186 0.190 0.175 0.219 99,040,000 0.1997 -15.08%
2014-12-31 0 21 1.790 1.550 - 49,647,600 0.224 0.194 - 0.161 0.250 229,200,000 0.2166 14.01%
2014-11-28 0 20 1.570 1.510 1.570 27,549,945 0.196 0.189 0.196 0.081 0.196 199,348,000 0.1382 93.83%
2014-10-31 2 21 0.810 0.770 0.810 16,940,660 0.101 0.096 0.101 0.084 0.117 165,392,000 0.1024 20.90%
2014-09-30 0 21 0.670 0.640 0.670 6,754,202 0.084 0.080 0.084 0.066 0.086 87,921,600 0.0768 13.56%
2014-08-29 0 21 0.590 0.570 0.600 5,442,236 0.074 0.071 0.075 0.070 0.086 68,801,600 0.0791 -13.24%
2014-07-31 0 22 0.680 0.660 0.680 7,156,200 0.085 0.083 0.085 0.076 0.091 85,600,000 0.0836 -1.45%
2014-06-30 0 20 0.690 0.640 0.690 5,650,400 0.086 0.080 0.086 0.068 0.087 76,000,000 0.0743 16.95%
2014-05-30 0 20 0.590 0.570 0.590 2,344,300 0.074 0.071 0.074 0.070 0.079 31,200,000 0.0751 -4.84%
2014-04-30 0 20 0.620 0.580 0.620 2,973,500 0.078 0.072 0.078 0.072 0.079 39,680,000 0.0749 0.00%
2014-03-31 0 21 0.620 0.600 0.620 2,895,900 0.078 0.075 0.078 0.072 0.081 37,600,000 0.0770 -1.59%
2014-02-28 0 19 0.630 0.560 0.630 3,265,700 0.079 0.070 0.079 0.072 0.080 42,800,000 0.0763 0.00%
2014-01-30 0 21 0.630 0.580 0.630 6,133,700 0.079 0.072 0.079 0.069 0.080 81,760,000 0.0750 6.78%
2013-12-31 0 20 0.590 0.560 0.590 5,312,200 0.074 0.070 0.074 0.068 0.078 72,960,000 0.0728 5.36%
2013-11-29 0 21 0.560 0.550 0.560 4,008,300 0.070 0.069 0.070 0.060 0.076 60,560,000 0.0662 12.00%
2013-10-31 0 21 0.500 0.455 0.500 4,195,100 0.063 0.057 0.063 0.062 0.083 58,000,000 0.0723 -20.63%
2013-09-30 0 20 0.630 0.600 0.630 4,675,400 0.079 0.075 0.079 0.068 0.084 62,320,000 0.0750 12.50%
2013-08-30 0 21 0.560 0.530 0.570 5,843,300 0.070 0.066 0.071 0.066 0.079 79,200,000 0.0738 -5.08%
2013-07-31 0 22 0.590 0.540 0.590 5,747,200 0.074 0.068 0.074 0.068 0.079 78,400,000 0.0733 -3.28%
2013-06-28 0 19 0.610 0.560 0.720 4,612,600 0.076 0.070 0.090 0.072 0.089 58,080,000 0.0794 -10.29%
2013-05-31 0 21 0.680 0.650 0.680 10,885,200 0.085 0.081 0.085 0.066 0.086 134,960,000 0.0807 -4.23%
2013-04-30 0 20 0.710 0.700 0.710 7,415,200 0.089 0.087 0.089 0.075 0.089 89,920,000 0.0825 4.41%
2013-03-28 0 20 0.680 0.680 0.700 5,225,200 0.085 0.085 0.087 0.074 0.087 64,080,000 0.0815 13.33%
2013-02-28 0 17 0.600 0.540 0.650 2,745,000 0.075 0.068 0.081 0.069 0.105 30,480,000 0.0901 -25.93%
2013-01-31 0 22 0.810 0.800 0.810 6,036,900 0.101 0.100 0.101 0.086 0.106 62,880,000 0.0960 9.46%
2012-12-31 0 19 0.740 0.710 0.750 5,901,900 0.093 0.089 0.094 0.083 0.096 65,600,000 0.0900 5.71%
2012-11-30 0 22 0.700 0.640 0.700 7,332,140 0.087 0.080 0.087 0.066 0.123 88,544,000 0.0828 25.00%
2012-10-31 0 20 0.560 0.540 0.570 6,147,350 0.070 0.068 0.071 0.059 0.070 98,400,000 0.0625 17.89%
2012-09-28 0 20 0.475 0.455 0.490 6,139,200 0.059 0.057 0.061 0.058 0.064 102,480,000 0.0599 -1.04%
2012-08-31 0 23 0.480 0.475 0.495 6,989,050 0.060 0.059 0.062 0.056 0.075 113,600,000 0.0615 2.13%
2012-07-31 0 18 0.470 0.470 0.560 6,302,700 0.059 0.059 0.070 0.044 0.078 108,080,000 0.0583

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top