Huifu Limited: O

Exchange Code Listed Last trade Delisted
HK Main 01806  2018-06-15  2021-02-23  2021-03-29
Stock code:
Weekly on

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
2021-03-26 5 5 - - - 0 3.480 - - - - 0 - 0.00%
2021-03-19 5 5 - - - 0 3.480 - - - - 0 - 0.00%
2021-03-12 5 5 - - - 0 3.480 - - - - 0 - 0.00%
2021-03-05 5 5 - - - 0 3.480 - - - - 0 - 0.00%
2021-02-26 3 5 - - - 59,833,339 3.480 - - 3.480 3.490 17,186,620 3.4814 0.29%
2021-02-19 0 4 3.470 3.470 3.480 44,517,492 3.470 3.470 3.480 3.460 3.480 12,832,078 3.4692 0.00%
2021-02-11 0 4 3.470 3.460 3.470 23,202,454 3.470 3.460 3.470 3.460 3.480 6,695,600 3.4653 0.00%
2021-02-05 0 5 3.470 3.450 3.470 32,298,343 3.470 3.450 3.470 3.440 3.480 9,349,486 3.4546 0.87%
2021-01-29 0 5 3.440 3.430 3.440 56,718,506 3.440 3.430 3.440 3.370 3.500 16,571,124 3.4227 2.08%
2021-01-22 0 5 3.370 3.370 3.380 30,156,921 3.370 3.370 3.380 3.350 3.380 8,961,247 3.3653 0.00%
2021-01-15 0 5 3.370 3.360 3.370 43,954,909 3.370 3.360 3.370 3.360 3.400 13,028,383 3.3738 -0.30%
2021-01-08 0 5 3.380 3.370 3.380 91,516,464 3.380 3.370 3.380 3.360 3.400 27,138,912 3.3721 0.30%
2020-12-31 0 4 3.370 3.370 3.380 108,453,905 3.370 3.370 3.380 3.350 3.400 32,217,039 3.3664 -0.30%
2020-12-24 2 4 3.380 3.370 3.380 159,187,306 3.380 3.370 3.380 3.260 3.390 47,808,009 3.3297 22.46%
2020-12-18 1 5 - - - 21,376,067 2.760 - - 2.340 2.800 8,350,662 2.5598 11.74%
2020-12-11 0 5 2.470 2.400 2.470 13,105,442 2.470 2.400 2.470 2.340 2.620 5,379,978 2.4360 4.22%
2020-12-04 0 5 2.370 2.350 2.370 10,899,292 2.370 2.350 2.370 2.330 2.520 4,525,967 2.4082 -3.27%
2020-11-27 0 5 2.450 2.420 2.450 26,084,891 2.450 2.420 2.450 2.280 2.630 10,634,345 2.4529 7.93%
2020-11-20 0 5 2.270 2.250 2.270 9,526,262 2.270 2.250 2.270 2.120 2.370 4,197,212 2.2697 0.89%
2020-11-13 0 5 2.250 2.210 2.250 13,286,228 2.250 2.210 2.250 2.060 2.460 5,891,600 2.2551 -4.26%
2020-11-06 0 5 2.350 2.350 2.370 38,478,504 2.350 2.350 2.370 1.780 2.670 16,315,600 2.3584 20.51%
2020-10-30 0 4 1.950 1.950 1.970 16,399,466 1.950 1.950 1.970 1.700 2.060 8,820,300 1.8593 -0.51%
2020-10-23 0 5 1.960 1.960 1.980 7,843,360 1.960 1.960 1.980 1.910 2.150 3,830,602 2.0476 -6.67%
2020-10-16 0 4 2.100 2.100 2.140 7,736,443 2.100 2.100 2.140 2.020 2.340 3,571,371 2.1662 -6.67%
2020-10-09 0 5 2.250 2.250 2.260 7,277,528 2.250 2.250 2.260 1.900 2.300 3,412,800 2.1324 8.70%
2020-09-30 0 3 2.070 2.060 2.070 3,909,756 2.070 2.060 2.070 2.020 2.170 1,855,600 2.1070 -3.27%
2020-09-25 0 5 2.140 2.120 2.140 13,766,364 2.140 2.120 2.140 2.080 2.460 5,988,800 2.2987 -6.96%
2020-09-18 0 5 2.300 2.300 2.330 21,038,168 2.300 2.300 2.330 2.260 2.470 8,952,048 2.3501 -6.88%
2020-09-11 0 5 2.470 2.470 2.480 22,296,174 2.470 2.470 2.480 2.430 2.770 8,801,544 2.5332 -11.79%
2020-09-04 0 5 2.800 2.800 2.820 38,706,059 2.800 2.800 2.820 2.550 2.980 13,992,192 2.7663 6.06%
2020-08-28 0 5 2.640 2.630 2.660 34,514,797 2.640 2.630 2.660 2.550 2.960 12,539,146 2.7526 -7.69%
2020-08-21 0 5 2.860 2.860 2.890 57,332,376 2.860 2.860 2.890 2.800 3.170 19,386,000 2.9574 -7.14%
2020-08-14 0 5 3.080 3.080 3.100 66,546,958 3.080 3.080 3.100 2.960 3.360 20,985,200 3.1711 -6.67%
2020-08-07 0 5 3.300 3.280 3.300 111,138,774 3.300 3.280 3.300 2.900 3.430 34,965,013 3.1786 10.74%
2020-07-31 0 5 2.980 2.980 3.000 60,824,934 2.980 2.980 3.000 2.800 3.120 20,573,200 2.9565 -1.97%
2020-07-24 0 5 3.040 3.040 3.050 128,458,357 3.040 3.040 3.050 2.790 3.460 40,634,971 3.1613 -0.33%
2020-07-17 0 5 3.050 3.030 3.050 153,011,203 3.050 3.030 3.050 2.480 3.930 48,666,624 3.1441 -19.53%
2020-07-10 0 5 3.790 3.780 3.790 223,935,788 3.790 3.780 3.790 2.380 3.950 69,522,529 3.2211 51.60%
2020-07-03 0 4 2.500 2.500 2.520 34,753,523 2.500 2.500 2.520 2.240 2.560 14,488,932 2.3986 5.93%
2020-06-26 0 4 2.360 2.360 2.370 108,297,587 2.360 2.360 2.370 2.200 2.990 42,403,436 2.5540 -15.71%
2020-06-19 0 5 2.800 2.800 2.810 134,766,138 2.800 2.800 2.810 1.790 2.900 56,112,552 2.4017 56.42%
2020-06-12 0 5 1.790 1.760 1.790 10,689,380 1.790 1.760 1.790 1.680 1.910 5,922,240 1.8050 -2.72%
2020-06-05 0 5 1.840 1.840 1.850 18,088,308 1.840 1.840 1.850 1.750 1.970 9,807,200 1.8444 2.79%
2020-05-29 0 5 1.790 1.790 1.810 30,661,849 1.790 1.790 1.810 1.710 2.030 16,325,936 1.8781 -3.76%
2020-05-22 0 5 1.860 1.860 1.880 42,805,956 1.860 1.860 1.880 1.800 2.200 20,662,000 2.0717 -11.85%
2020-05-15 0 5 2.110 2.050 2.110 39,144,199 2.110 2.050 2.110 1.900 2.240 18,656,006 2.0982 -3.21%
2020-05-08 0 5 2.180 2.170 2.180 25,601,731 2.180 2.170 2.180 2.030 2.210 12,149,056 2.1073 3.81%
2020-04-29 0 3 2.100 2.100 2.110 7,469,660 2.100 2.100 2.110 2.070 2.200 3,518,000 2.1233 0.48%
2020-04-24 0 5 2.090 2.070 2.100 31,509,076 2.090 2.070 2.100 2.050 2.220 14,909,200 2.1134 -3.24%
2020-04-17 0 4 2.160 2.160 2.190 5,135,134 2.160 2.160 2.190 2.150 2.270 2,332,000 2.2020 -2.26%
2020-04-09 0 4 2.210 2.210 2.220 15,695,377 2.210 2.210 2.220 2.150 2.370 7,017,824 2.2365 -5.15%
2020-04-03 0 5 2.330 2.300 2.330 24,812,184 2.330 2.300 2.330 2.030 2.460 10,992,465 2.2572 -4.90%
2020-03-27 0 5 2.450 2.450 2.500 39,736,018 2.450 2.450 2.500 2.360 2.670 15,866,000 2.5045 -6.84%
2020-03-20 0 5 2.630 2.530 2.630 20,290,198 2.630 2.530 2.630 2.410 2.740 7,804,480 2.5998 -4.01%
2020-03-13 0 5 2.740 2.650 2.740 24,822,202 2.740 2.650 2.740 2.390 2.800 9,353,952 2.6537 -1.79%
2020-03-06 0 5 2.790 2.770 2.790 29,200,964 2.790 2.770 2.790 2.670 3.000 10,341,245 2.8237 -5.10%
2020-02-28 0 5 2.940 2.910 2.940 43,565,162 2.940 2.910 2.940 2.860 3.080 14,710,477 2.9615 -4.55%
2020-02-21 0 5 3.080 3.080 3.090 77,370,958 3.080 3.080 3.090 2.870 3.250 25,401,608 3.0459 6.57%
2020-02-14 0 5 2.890 2.890 2.900 74,003,093 2.890 2.890 2.900 2.690 3.050 25,456,312 2.9071 2.85%
2020-02-07 0 5 2.810 2.810 2.820 36,655,740 2.810 2.810 2.820 2.390 2.930 14,104,971 2.5988 7.66%
2020-01-31 0 3 2.610 2.580 2.610 8,913,320 2.610 2.580 2.610 2.560 2.750 3,395,200 2.6253 -6.45%
2020-01-24 0 5 2.790 2.740 2.790 28,361,318 2.790 2.740 2.790 2.630 2.930 10,213,400 2.7769 0.36%
2020-01-17 0 5 2.780 2.780 2.790 66,871,211 2.780 2.780 2.790 2.490 2.890 24,881,823 2.6876 10.76%
2020-01-10 0 5 2.510 2.510 2.520 26,182,724 2.510 2.510 2.520 2.490 2.620 10,263,184 2.5511 -0.40%
2020-01-03 0 4 2.520 2.520 2.530 18,242,974 2.520 2.520 2.530 2.440 2.640 7,186,001 2.5387 -3.08%
2019-12-27 0 3 2.600 2.600 2.630 16,221,524 2.600 2.600 2.630 2.560 2.830 6,137,350 2.6431 -7.47%
2019-12-20 0 5 2.810 2.810 2.830 18,446,538 2.810 2.810 2.830 2.720 2.980 6,596,502 2.7964 -1.06%
2019-12-13 0 5 2.840 2.830 2.840 20,715,715 2.840 2.830 2.840 2.780 2.970 7,244,615 2.8595 -4.70%
2019-12-06 0 5 2.980 2.980 3.000 29,161,404 2.980 2.980 3.000 2.910 3.300 9,378,058 3.1095 -6.29%
2019-11-29 0 5 3.180 3.180 3.190 62,420,381 3.180 3.180 3.190 3.010 3.470 19,281,310 3.2374 1.92%
2019-11-22 0 5 3.120 3.110 3.120 12,358,524 3.120 3.110 3.120 3.030 3.220 3,962,000 3.1193 0.97%
2019-11-15 0 5 3.090 3.060 3.090 7,699,650 3.090 3.060 3.090 3.000 3.220 2,492,652 3.0889 -4.33%
2019-11-08 0 5 3.230 3.210 3.230 35,552,482 3.230 3.210 3.230 2.920 3.330 11,341,393 3.1348 4.19%
2019-11-01 0 5 3.100 3.090 3.100 24,162,830 3.100 3.090 3.100 2.970 3.200 7,821,152 3.0894 3.33%
2019-10-25 0 5 3.000 2.990 3.000 50,345,226 3.000 2.990 3.000 2.760 3.140 16,553,497 3.0414 7.14%
2019-10-18 0 5 2.800 2.760 2.800 12,520,992 2.800 2.760 2.800 2.690 3.150 4,400,684 2.8452 -3.45%
2019-10-11 0 4 2.900 2.870 2.900 15,296,728 2.900 2.870 2.900 2.760 3.010 5,291,800 2.8906 -3.01%
2019-10-04 0 4 2.990 2.970 2.990 11,431,812 2.990 2.970 2.990 2.870 3.080 3,855,600 2.9650 1.36%
2019-09-27 0 5 2.950 2.930 2.950 54,293,403 2.950 2.930 2.950 2.780 3.130 18,845,700 2.8809 -6.05%
2019-09-20 0 5 3.140 3.040 3.140 34,416,359 3.140 3.040 3.140 2.870 3.160 11,474,380 2.9994 4.67%
2019-09-13 0 5 3.000 2.990 3.000 21,686,240 3.000 2.990 3.000 2.990 3.340 6,903,200 3.1415 -7.41%
2019-09-06 0 5 3.240 3.220 3.240 64,639,502 3.240 3.220 3.240 3.000 3.490 20,667,020 3.1277 -3.57%
2019-08-30 0 5 3.360 3.350 3.360 28,740,544 3.360 3.350 3.360 3.270 3.610 8,330,400 3.4501 -4.55%
2019-08-23 0 5 3.520 3.500 3.520 14,538,317 3.520 3.500 3.520 3.140 3.530 4,355,900 3.3376 13.18%
2019-08-16 0 5 3.110 3.110 3.160 6,610,427 3.110 3.110 3.160 3.010 3.290 2,108,400 3.1353 -5.18%
2019-08-09 0 5 3.280 3.270 3.290 5,265,410 3.280 3.270 3.290 3.200 3.500 1,559,280 3.3768 -7.34%
2019-08-02 0 5 3.540 3.480 3.540 9,896,063 3.540 3.480 3.540 3.210 3.740 2,738,213 3.6141 -4.84%
2019-07-26 0 5 3.720 3.710 3.730 4,567,706 3.720 3.710 3.730 3.660 3.800 1,224,160 3.7313 1.09%
2019-07-19 0 5 3.680 3.670 3.700 10,781,733 3.680 3.670 3.700 3.420 3.880 2,966,400 3.6346 0.55%
2019-07-12 0 5 3.660 3.660 3.680 8,064,277 3.660 3.660 3.680 3.620 4.010 2,171,039 3.7145 -7.11%
2019-07-05 0 4 3.940 3.940 3.970 11,577,379 3.940 3.940 3.970 3.940 4.320 2,849,044 4.0636 -7.94%
2019-06-28 0 5 4.280 4.280 4.290 74,399,141 4.280 4.280 4.290 3.800 4.280 17,859,275 4.1659 7.54%
2019-06-21 0 5 3.980 3.960 3.980 19,468,394 3.980 3.960 3.980 3.510 3.980 5,100,926 3.8166 8.74%
2019-06-14 0 5 3.660 3.660 3.690 36,335,417 3.660 3.660 3.690 3.600 3.980 9,775,600 3.7170 -3.68%
2019-06-06 0 4 3.800 3.800 3.820 8,824,580 3.800 3.800 3.820 3.690 4.150 2,260,300 3.9042 -8.43%
2019-05-31 0 5 4.150 4.140 4.150 40,587,288 4.150 4.140 4.150 3.770 4.150 10,158,400 3.9954 7.79%
2019-05-24 0 5 3.850 3.840 3.850 25,139,425 3.850 3.840 3.850 3.720 4.370 6,366,100 3.9490 -10.05%
2019-05-17 0 4 4.280 4.240 4.280 18,620,759 4.280 4.240 4.280 3.890 4.440 4,423,200 4.2098 2.39%
2019-05-10 0 5 4.180 4.140 4.180 21,225,277 4.180 4.140 4.180 3.960 4.450 5,136,100 4.1326 -8.13%
2019-05-03 0 4 4.550 4.510 4.550 19,631,606 4.550 4.510 4.550 4.340 4.760 4,243,200 4.6266 3.88%
2019-04-26 0 4 4.380 4.360 4.390 10,732,194 4.380 4.360 4.390 4.140 4.500 2,488,550 4.3126 2.34%
2019-04-18 0 4 4.280 4.280 4.330 21,075,232 4.280 4.280 4.330 4.260 4.990 4,564,500 4.6172 -10.83%
2019-04-12 0 5 4.800 4.800 4.820 53,327,363 4.800 4.800 4.820 4.130 4.850 11,895,748 4.4829 11.63%
2019-04-04 0 4 4.300 4.280 4.300 31,229,551 4.300 4.280 4.300 3.960 4.470 7,318,581 4.2672 10.26%
2019-03-29 0 5 3.900 3.900 3.910 18,798,793 3.900 3.900 3.910 3.620 3.940 4,894,852 3.8405 3.17%
2019-03-22 0 5 3.780 3.760 3.820 30,017,497 3.780 3.760 3.820 3.680 4.200 7,586,026 3.9569 -4.55%
2019-03-15 0 5 3.960 3.930 3.960 22,490,241 3.960 3.930 3.960 3.750 3.990 5,815,599 3.8672 3.66%
2019-03-08 0 5 3.820 3.820 3.910 31,898,744 3.820 3.820 3.910 3.610 4.020 8,280,000 3.8525 -0.52%
2019-03-01 0 5 3.840 3.800 3.840 50,788,688 3.840 3.800 3.840 3.130 3.890 14,110,180 3.5994 23.87%
2019-02-22 0 5 3.100 3.100 3.120 10,722,336 3.100 3.100 3.120 3.040 3.250 3,430,580 3.1255 -3.13%
2019-02-15 0 5 3.200 3.200 3.220 9,828,386 3.200 3.200 3.220 3.160 3.340 3,020,278 3.2541 -0.62%
2019-02-08 0 2 3.220 3.220 3.240 530,020 3.220 3.220 3.240 3.180 3.300 162,800 3.2557 -1.23%
2019-02-01 0 5 3.260 3.240 3.260 10,869,351 3.260 3.240 3.260 2.970 3.280 3,475,560 3.1274 9.03%
2019-01-25 0 5 2.990 2.980 2.990 5,657,124 2.990 2.980 2.990 2.930 3.080 1,881,600 3.0065 1.01%
2019-01-18 0 5 2.960 2.960 2.980 9,413,342 2.960 2.960 2.980 2.930 3.180 3,134,400 3.0032 -4.82%
2019-01-11 0 5 3.110 3.090 3.110 9,783,234 3.110 3.090 3.110 2.920 3.180 3,187,070 3.0697 2.64%
2019-01-04 0 4 3.030 3.000 3.030 9,387,790 3.030 3.000 3.030 2.850 3.310 3,001,200 3.1280 -5.02%
2018-12-28 0 3 3.190 3.190 3.200 17,696,677 3.190 3.190 3.200 2.900 3.230 5,779,183 3.0621 10.00%
2018-12-21 0 5 2.900 2.900 2.940 40,074,671 2.900 2.900 2.940 2.570 3.160 14,240,231 2.8142 -7.35%
2018-12-14 0 5 3.130 3.120 3.130 19,147,210 3.130 3.120 3.130 3.060 3.320 6,011,200 3.1853 -4.28%
2018-12-07 0 5 3.270 3.260 3.270 26,385,980 3.270 3.260 3.270 3.190 3.710 7,604,800 3.4696 -9.17%
2018-11-30 0 5 3.600 3.600 3.640 34,028,951 3.600 3.600 3.640 3.500 3.940 9,147,900 3.7199 -0.83%
2018-11-23 0 5 3.630 3.630 3.660 8,942,631 3.630 3.630 3.660 3.590 3.910 2,407,400 3.7146 -5.47%
2018-11-16 0 5 3.840 3.840 3.860 31,886,446 3.840 3.840 3.860 3.760 4.290 7,959,400 4.0061 1.59%
2018-11-09 0 5 3.780 3.720 3.780 7,794,298 3.780 3.720 3.780 3.670 3.940 2,039,000 3.8226 -3.57%
2018-11-02 0 5 3.920 3.920 3.950 16,241,302 3.920 3.920 3.950 3.220 3.980 4,447,800 3.6515 8.29%
2018-10-26 0 5 3.620 3.600 3.620 20,057,910 3.620 3.600 3.620 3.480 4.180 5,344,400 3.7531 -4.23%
2018-10-19 0 4 3.780 3.770 3.780 24,386,775 3.780 3.770 3.780 3.660 4.400 6,197,100 3.9352 -13.70%
2018-10-12 0 5 4.380 4.380 4.450 49,698,554 4.380 4.380 4.450 4.180 4.770 11,300,600 4.3979 -0.90%
2018-10-05 0 4 4.420 4.420 4.430 14,644,014 4.420 4.420 4.430 4.140 4.580 3,392,082 4.3171 -2.86%
2018-09-28 0 4 4.550 4.540 4.550 30,380,472 4.550 4.540 4.550 4.220 4.960 6,658,000 4.5630 1.11%
2018-09-21 0 5 4.500 4.500 4.510 38,298,473 4.500 4.500 4.510 3.970 4.510 9,086,764 4.2148 5.88%
2018-09-14 0 5 4.250 4.240 4.260 63,136,608 4.250 4.240 4.260 3.410 4.590 15,449,600 4.0866 15.18%
2018-09-07 0 5 3.690 3.670 3.700 26,957,084 3.690 3.670 3.700 3.550 4.040 7,014,000 3.8433 -1.07%
2018-08-31 0 5 3.730 3.700 3.750 33,178,820 3.730 3.700 3.750 3.170 3.790 9,502,400 3.4916 2.47%
2018-08-24 0 5 3.640 3.620 3.640 16,037,320 3.640 3.620 3.640 3.480 3.970 4,364,000 3.6749 -6.91%
2018-08-17 0 5 3.910 3.920 3.940 42,205,938 3.910 3.920 3.940 3.650 4.120 10,918,600 3.8655 -0.76%
2018-08-10 0 5 3.940 3.940 3.950 112,978,462 3.940 3.940 3.950 3.550 4.950 29,042,800 3.8901 -22.13%
2018-08-03 0 5 5.060 5.110 5.120 30,906,777 5.060 5.110 5.120 4.710 5.380 6,044,800 5.1130 0.00%
2018-07-27 0 5 5.060 5.050 5.060 24,069,334 5.060 5.050 5.060 4.980 5.190 4,743,400 5.0743 -4.89%
2018-07-20 0 5 5.320 5.300 5.320 18,314,680 5.320 5.300 5.320 5.000 5.600 3,413,600 5.3652 -2.74%
2018-07-13 0 5 5.470 5.440 5.470 90,491,865 5.470 5.440 5.470 4.720 6.690 17,198,800 5.2615 -17.87%
2018-07-06 0 4 6.660 6.660 6.680 102,920,576 6.660 6.660 6.680 6.360 6.890 15,697,200 6.5566 -1.91%
2018-06-29 0 5 6.790 6.710 6.790 159,889,232 6.790 6.710 6.790 6.550 7.340 23,325,600 6.8547 -5.30%
2018-06-22 0 4 7.170 7.140 7.170 339,858,800 7.170 7.140 7.170 6.320 7.360 49,432,000 6.8753 8.31%
2018-06-15 0 1 6.620 6.660 6.690 451,651,518 6.620 6.660 6.690 6.220 6.980 68,261,600 6.6165

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top