Changgang Dunxin Enterprise Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02229  2014-06-26  2016-01-19  2019-10-16
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
2019-10-15 9 9 - - - 0 0.510 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.510 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.510 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.510 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.510 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.510 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.510 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.510 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.510 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.510 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.510 - - - - 0 - 0.00%
2016-01-29 8 20 - - - 172,023,034 0.510 - - 0.450 0.780 302,448,000 0.5688 -33.77%
2015-12-31 0 22 0.770 0.760 0.770 682,445,157 0.770 0.760 0.770 0.600 1.120 756,392,808 0.9022 -8.33%
2015-11-30 0 21 0.840 0.810 0.860 188,936,990 0.840 0.810 0.860 0.590 0.920 250,677,000 0.7537 25.37%
2015-10-30 0 20 0.670 0.660 0.670 44,081,880 0.670 0.660 0.670 0.600 0.720 66,261,000 0.6653 8.06%
2015-09-30 0 20 0.620 0.610 0.620 41,677,360 0.620 0.610 0.620 0.540 0.720 67,876,000 0.6140 3.33%
2015-08-31 5 21 0.600 0.590 0.600 95,469,465 0.600 0.590 0.600 0.485 0.840 148,055,500 0.6448 -6.25%
2015-07-31 17 22 - - - 63,162,350 0.640 - - 0.450 0.910 103,410,000 0.6108 -28.09%
2015-06-30 0 22 0.890 0.890 0.910 427,656,520 0.890 0.890 0.910 0.840 1.030 459,962,000 0.9298 1.14%
2015-05-29 0 19 0.880 0.870 0.880 521,349,540 0.880 0.870 0.880 0.830 1.030 566,172,000 0.9208 -9.28%
2015-04-30 0 19 0.970 0.950 0.970 194,901,220 0.970 0.950 0.970 0.840 1.190 203,096,000 0.9597 0.10%
2015-03-31 8 22 1.050 1.030 1.050 108,781,440 0.969 0.951 0.969 0.840 1.181 107,421,827 1.0127 10.53%
2015-02-27 0 18 0.950 0.940 0.950 144,189,680 0.877 0.867 0.877 0.812 1.126 171,473,994 0.8409 -5.00%
2015-01-30 0 21 1.000 0.970 1.000 20,931,500 0.923 0.895 0.923 0.886 1.006 22,417,337 0.9337 -6.54%
2014-12-31 0 21 1.070 1.050 1.070 17,881,280 0.987 0.969 0.987 0.951 1.052 18,013,622 0.9927 -5.31%
2014-11-28 0 20 1.130 1.110 1.130 30,166,140 1.043 1.024 1.043 1.015 1.089 28,700,000 1.0511 0.00%
2014-10-31 0 21 1.130 1.120 1.130 30,640,520 1.043 1.034 1.043 1.015 1.144 28,960,062 1.0580 -0.88%
2014-09-30 0 21 1.140 1.130 1.150 105,275,960 1.052 1.043 1.061 0.978 1.209 95,694,118 1.1001 3.64%
2014-08-29 0 21 1.100 1.090 1.100 79,641,560 1.015 1.006 1.015 0.978 1.098 77,931,889 1.0219 -0.90%
2014-07-31 0 22 1.110 1.100 1.110 200,000,800 1.024 1.015 1.024 1.006 1.237 174,876,471 1.1437 -2.63%
2014-06-30 0 3 1.140 1.140 1.150 129,369,360 1.052 1.052 1.061 0.932 1.200 122,382,972 1.0571

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top