RIZHAO PORT JURONG CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06117  2019-06-19    
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
2025-12-24 0 18 0.670 0.660 0.700 2,109,380 0.670 0.660 0.700 0.650 0.740 3,190,000 0.6612 -4.29%
2025-11-28 0 20 0.700 0.690 0.710 1,295,280 0.700 0.690 0.710 0.660 0.770 1,822,000 0.7109 -2.78%
2025-10-31 0 20 0.720 0.720 0.740 36,822,560 0.720 0.720 0.740 0.700 0.890 46,200,000 0.7970 -4.00%
2025-09-30 0 22 0.750 0.750 0.760 2,394,980 0.750 0.750 0.760 0.700 0.830 3,186,000 0.7517 -10.71%
2025-08-29 0 21 0.840 0.770 0.840 2,581,120 0.840 0.770 0.840 0.730 1.090 2,852,000 0.9050 -14.29%
2025-07-31 0 22 0.980 0.920 0.980 3,653,180 0.980 0.920 0.980 0.780 1.040 3,932,000 0.9291 3.16%
2025-06-30 0 21 0.950 0.930 0.950 49,618,360 0.950 0.930 0.950 0.720 1.080 61,662,000 0.8047 17.28%
2025-05-30 0 20 0.810 0.710 0.820 546,920 0.810 0.710 0.820 0.680 0.860 723,074 0.7564 17.33%
2025-04-30 0 19 0.720 0.680 0.760 642,280 0.690 0.652 0.729 0.614 0.777 917,804 0.6998 -5.26%
2025-03-31 0 21 0.760 0.680 0.820 1,999,420 0.729 0.652 0.786 0.633 0.815 2,818,076 0.7095 8.57%
2025-02-28 0 20 0.700 0.660 0.720 1,386,600 0.671 0.633 0.690 0.604 0.681 2,121,379 0.6536 12.90%
2025-01-28 0 19 0.620 0.610 0.630 1,295,280 0.594 0.585 0.604 0.556 0.594 2,232,976 0.5801 1.64%
2024-12-31 0 20 0.610 0.600 0.610 821,240 0.585 0.575 0.585 0.566 0.604 1,412,167 0.5815 -3.17%
2024-11-29 0 21 0.630 0.620 0.630 683,980 0.604 0.594 0.604 0.585 0.623 1,124,310 0.6084 -7.35%
2024-10-31 0 21 0.680 0.630 0.680 1,185,480 0.652 0.604 0.652 0.585 0.719 1,841,866 0.6436 3.03%
2024-09-30 0 19 0.660 0.660 0.680 625,580 0.633 0.633 0.652 0.556 0.652 1,034,616 0.6046 -2.94%
2024-08-30 0 22 0.680 0.650 0.690 580,940 0.652 0.623 0.662 0.585 0.690 955,351 0.6081 4.62%
2024-07-31 0 22 0.650 0.610 0.650 1,026,540 0.623 0.585 0.623 0.575 0.796 1,599,900 0.6416 8.33%
2024-06-28 0 19 0.600 0.580 0.610 438,580 0.575 0.556 0.585 0.556 0.614 746,759 0.5873 -1.64%
2024-05-31 0 21 0.610 0.610 0.640 2,255,620 0.585 0.585 0.614 0.506 0.607 4,031,540 0.5595 13.61%
2024-04-30 0 20 0.560 0.540 0.560 513,920 0.515 0.496 0.515 0.496 0.533 998,549 0.5147 -3.45%
2024-03-28 0 20 0.580 0.540 0.600 324,240 0.533 0.496 0.552 0.478 0.552 635,242 0.5104 -3.33%
2024-02-29 0 19 0.600 0.530 0.610 248,500 0.552 0.487 0.561 0.487 0.552 474,256 0.5240 11.11%
2024-01-31 0 22 0.540 0.520 0.570 613,680 0.496 0.478 0.524 0.450 0.496 1,296,591 0.4733 5.88%
2023-12-29 0 19 0.510 0.510 0.530 194,560 0.469 0.469 0.487 0.460 0.496 404,641 0.4808 -8.93%
2023-11-30 0 22 0.560 0.520 0.560 125,300 0.515 0.478 0.515 0.469 0.524 252,357 0.4965 3.70%
2023-10-31 0 20 0.540 0.510 0.540 130,440 0.496 0.469 0.496 0.460 0.533 278,462 0.4684 0.00%
2023-09-29 0 19 0.540 0.510 0.540 242,980 0.496 0.469 0.496 0.414 0.542 493,836 0.4920 -3.57%
2023-08-31 0 23 0.560 0.540 0.580 142,720 0.515 0.496 0.533 0.496 0.542 267,585 0.5334 -3.45%
2023-07-31 0 20 0.580 0.580 0.600 818,700 0.533 0.533 0.552 0.496 0.533 1,594,632 0.5134 5.45%
2023-06-30 0 21 0.550 0.550 0.580 224,620 0.506 0.506 0.533 0.496 0.533 441,624 0.5086 -3.51%
2023-05-31 0 21 0.570 0.550 0.570 259,540 0.524 0.506 0.524 0.483 0.535 498,969 0.5202 2.92%
2023-04-28 0 17 0.580 0.560 0.580 472,560 0.509 0.492 0.509 0.465 0.527 936,420 0.5046 -1.69%
2023-03-31 0 23 0.590 0.570 0.590 907,580 0.518 0.500 0.518 0.439 0.527 1,872,841 0.4846 11.32%
2023-02-28 0 20 0.530 0.530 0.540 689,760 0.465 0.465 0.474 0.456 0.544 1,401,213 0.4923 -13.11%
2023-01-31 0 18 0.610 0.560 0.610 515,040 0.535 0.492 0.535 0.492 0.553 995,659 0.5173 10.91%
2022-12-30 0 20 0.550 0.530 0.550 482,240 0.483 0.465 0.483 0.421 0.535 984,267 0.4899 10.00%
2022-11-30 0 22 0.500 0.475 0.500 214,240 0.439 0.417 0.439 0.399 0.456 510,361 0.4198 9.89%
2022-10-31 0 20 0.455 0.450 0.460 443,490 0.399 0.395 0.404 0.399 0.456 1,025,278 0.4326 -10.78%
2022-09-30 0 21 0.510 0.490 0.510 183,550 0.448 0.430 0.448 0.408 0.474 412,390 0.4451 -1.92%
2022-08-31 0 23 0.520 0.520 0.550 193,260 0.456 0.456 0.483 0.404 0.500 435,173 0.4441 4.00%
2022-07-29 0 20 0.500 0.465 0.500 363,270 0.439 0.408 0.439 0.413 0.448 852,120 0.4263 1.01%
2022-06-30 0 21 0.495 0.495 0.500 784,260 0.435 0.435 0.439 0.391 0.448 1,868,284 0.4198 -1.00%
2022-05-31 0 20 0.500 0.465 0.530 209,720 0.439 0.408 0.465 0.377 0.439 505,991 0.4145 8.07%
2022-04-29 0 18 0.490 0.455 0.490 307,970 0.406 0.377 0.406 0.369 0.414 786,652 0.3915 5.38%
2022-03-31 0 23 0.465 0.435 0.470 767,330 0.385 0.361 0.390 0.332 0.472 2,058,326 0.3728 -12.26%
2022-02-28 0 17 0.530 0.510 0.600 647,140 0.439 0.423 0.497 0.414 0.464 1,450,239 0.4462 -7.02%
2022-01-31 0 21 0.570 0.540 0.600 199,100 0.472 0.448 0.497 0.431 0.481 451,239 0.4412 1.79%
2021-12-31 0 22 0.560 0.520 0.560 270,820 0.464 0.431 0.464 0.414 0.464 612,913 0.4419 7.69%
2021-11-30 0 22 0.520 0.520 0.530 1,370,800 0.431 0.431 0.439 0.410 0.506 3,069,391 0.4466 -10.34%
2021-10-29 0 18 0.580 0.550 0.590 526,940 0.481 0.456 0.489 0.448 0.489 1,134,130 0.4646 0.00%
2021-09-30 0 21 0.580 0.560 0.580 956,120 0.481 0.464 0.481 0.464 0.530 1,937,673 0.4934 -4.92%
2021-08-31 0 22 0.610 0.600 0.610 1,055,000 0.506 0.497 0.506 0.497 0.539 2,024,543 0.5211 -3.17%
2021-07-30 0 21 0.630 0.620 0.630 1,431,800 0.522 0.514 0.522 0.514 0.530 2,746,043 0.5214 0.00%
2021-06-30 0 21 0.630 0.630 0.660 2,559,520 0.522 0.522 0.547 0.497 0.555 5,016,716 0.5102 3.28%
2021-05-31 0 20 0.610 0.600 0.620 1,761,720 0.506 0.497 0.514 0.489 0.572 3,395,151 0.5189 -1.61%
2021-04-30 0 19 0.620 0.620 0.630 1,600,180 0.514 0.514 0.522 0.497 0.539 3,086,282 0.5185 -1.59%
2021-03-31 0 23 0.630 0.620 0.640 4,100,420 0.522 0.514 0.530 0.506 0.580 7,538,346 0.5439 -7.35%
2021-02-26 0 18 0.680 0.680 0.690 4,146,540 0.564 0.564 0.572 0.481 0.613 7,608,324 0.5450 15.25%
2021-01-29 0 20 0.590 0.580 0.600 1,894,220 0.489 0.481 0.497 0.456 0.530 3,843,977 0.4928 0.00%
2020-12-31 0 22 0.590 0.560 0.600 1,571,440 0.489 0.464 0.497 0.456 0.530 3,233,478 0.4860 -4.84%
2020-11-30 0 21 0.620 0.620 0.630 2,479,400 0.514 0.514 0.522 0.497 0.613 4,633,042 0.5352 -1.59%
2020-10-30 0 18 0.630 0.620 0.630 2,600,500 0.522 0.514 0.522 0.489 0.588 4,925,021 0.5280 3.28%
2020-09-30 0 22 0.610 0.610 0.640 1,476,580 0.506 0.506 0.530 0.481 0.580 2,772,586 0.5326 -14.08%
2020-08-31 0 21 0.710 0.700 0.720 6,506,120 0.588 0.580 0.597 0.564 0.663 10,832,150 0.6006 4.41%
2020-07-31 0 22 0.680 0.660 0.690 6,260,620 0.564 0.547 0.572 0.506 0.588 11,553,650 0.5419 9.68%
2020-06-30 0 21 0.620 0.610 0.620 16,713,500 0.514 0.506 0.514 0.456 0.721 27,631,755 0.6049 3.33%
2020-05-29 0 20 0.600 0.600 0.620 2,111,540 0.497 0.497 0.514 0.452 0.522 4,337,244 0.4868 -0.56%
2020-04-29 0 19 0.630 0.610 0.650 1,692,320 0.500 0.484 0.516 0.460 0.540 3,426,537 0.4939 5.00%
2020-03-31 0 22 0.600 0.600 0.620 7,182,580 0.476 0.476 0.492 0.421 0.691 13,126,661 0.5472 -25.00%
2020-02-28 0 20 0.800 0.800 0.810 11,896,220 0.635 0.635 0.643 0.492 0.754 19,060,113 0.6241 21.21%
2020-01-31 0 20 0.660 0.660 0.670 6,166,240 0.524 0.524 0.532 0.492 0.754 9,627,058 0.6405 -28.26%
2019-12-31 0 20 0.920 0.900 0.920 7,627,450 0.730 0.714 0.730 0.691 0.826 10,101,986 0.7550 4.55%
2019-11-29 0 21 0.880 0.880 0.890 17,268,200 0.699 0.699 0.706 0.683 0.889 21,436,014 0.8056 -11.11%
2019-10-31 0 21 0.990 0.990 1.000 31,360,320 0.786 0.786 0.794 0.778 0.929 36,908,341 0.8497 -3.88%
2019-09-30 0 21 1.030 1.020 1.040 83,964,080 0.818 0.810 0.826 0.794 1.151 83,972,838 0.9999 -18.90%
2019-08-30 0 22 1.270 1.260 1.280 284,601,300 1.008 1.000 1.016 0.714 1.572 234,846,296 1.2119 1.60%
2019-07-31 0 22 1.250 1.240 1.260 136,811,200 0.992 0.984 1.000 0.961 1.453 114,028,105 1.1998 -27.33%
2019-06-28 0 8 1.720 1.720 1.730 592,561,226 1.365 1.365 1.373 1.238 4.374 304,983,096 1.9429

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top