Shandong Fengxiang Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09977 | 2020-07-16 | 2025-07-25 | 2025-08-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-31 | 4 | 22 | - | - | - | 16,331,480 | 1.990 | - | - | 1.870 | 1.990 | 8,305,000 | 1.9665 | 5.85% |
| 2025-06-30 | 0 | 21 | 1.880 | 1.880 | 1.890 | 8,582,810 | 1.880 | 1.880 | 1.890 | 1.850 | 1.900 | 4,586,000 | 1.8715 | 0.00% |
| 2025-05-30 | 0 | 20 | 1.880 | 1.880 | 1.890 | 7,559,370 | 1.880 | 1.880 | 1.890 | 1.880 | 1.920 | 4,003,000 | 1.8884 | -0.53% |
| 2025-04-30 | 8 | 19 | 1.890 | 1.880 | 1.890 | 17,951,280 | 1.890 | 1.880 | 1.890 | 1.830 | 1.930 | 9,617,000 | 1.8666 | 26.00% |
| 2025-03-31 | 11 | 21 | - | - | - | 540,100 | 1.500 | - | - | 1.380 | 1.530 | 362,000 | 1.4920 | 1.35% |
| 2025-02-28 | 0 | 20 | 1.480 | 1.450 | 1.500 | 3,397,990 | 1.480 | 1.450 | 1.500 | 1.260 | 1.500 | 2,400,000 | 1.4158 | 2.78% |
| 2025-01-28 | 0 | 19 | 1.440 | 1.400 | 1.450 | 1,877,430 | 1.440 | 1.400 | 1.450 | 1.280 | 1.440 | 1,357,000 | 1.3835 | 5.11% |
| 2024-12-31 | 0 | 20 | 1.370 | 1.320 | 1.420 | 6,921,220 | 1.370 | 1.320 | 1.420 | 0.840 | 1.480 | 5,867,000 | 1.1797 | 67.07% |
| 2024-11-29 | 0 | 21 | 0.820 | 0.800 | 0.820 | 4,311,580 | 0.820 | 0.800 | 0.820 | 0.800 | 1.020 | 5,037,700 | 0.8559 | -15.46% |
| 2024-10-31 | 0 | 21 | 0.970 | 0.940 | 0.970 | 3,770,700 | 0.970 | 0.940 | 0.970 | 0.940 | 1.200 | 3,504,000 | 1.0761 | -15.65% |
| 2024-09-30 | 0 | 19 | 1.150 | 1.110 | 1.150 | 5,321,236 | 1.150 | 1.110 | 1.150 | 0.760 | 1.170 | 6,036,300 | 0.8815 | 21.05% |
| 2024-08-30 | 0 | 22 | 0.950 | 0.950 | 1.000 | 12,671,809 | 0.950 | 0.950 | 1.000 | 0.900 | 1.200 | 12,710,000 | 0.9970 | -27.48% |
| 2024-07-31 | 21 | 22 | 1.310 | 1.100 | 1.310 | 18,410 | 1.310 | 1.100 | 1.310 | 1.310 | 1.520 | 13,000 | 1.4162 | -13.82% |
| 2024-06-28 | 19 | 19 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2024-05-31 | 21 | 21 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2024-04-30 | 20 | 20 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-28 | 20 | 20 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 19 | 19 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2024-01-31 | 22 | 22 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-12-29 | 19 | 19 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-11-30 | 22 | 22 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-10-31 | 20 | 20 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-09-29 | 19 | 19 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 23 | 23 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 20 | 20 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 21 | 21 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-31 | 21 | 21 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 17 | 17 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-31 | 23 | 23 | - | - | - | 0 | 1.520 | - | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 19 | 20 | - | - | - | 22,770 | 1.520 | - | - | 1.510 | 1.520 | 15,000 | 1.5180 | 0.66% |
| 2023-01-31 | 0 | 18 | 1.510 | 1.510 | 1.520 | 36,422,530 | 1.510 | 1.510 | 1.520 | 1.450 | 1.520 | 24,273,000 | 1.5005 | 0.67% |
| 2022-12-30 | 0 | 20 | 1.500 | 1.500 | 1.510 | 40,074,157 | 1.500 | 1.500 | 1.510 | 1.420 | 1.590 | 26,662,426 | 1.5030 | 4.17% |
| 2022-11-30 | 0 | 22 | 1.440 | 1.430 | 1.440 | 34,358,735 | 1.440 | 1.430 | 1.440 | 1.380 | 1.470 | 24,117,000 | 1.4247 | 1.41% |
| 2022-10-31 | 10 | 20 | 1.420 | 1.410 | 1.420 | 26,491,550 | 1.420 | 1.410 | 1.420 | 0.980 | 1.460 | 20,571,000 | 1.2878 | 47.92% |
| 2022-09-30 | 2 | 21 | 0.960 | 0.960 | 1.010 | 10,992,070 | 0.960 | 0.960 | 1.010 | 0.770 | 1.200 | 11,149,000 | 0.9859 | 5.49% |
| 2022-08-31 | 0 | 23 | 0.910 | 0.910 | 0.970 | 5,926,430 | 0.910 | 0.910 | 0.970 | 0.780 | 1.290 | 5,767,000 | 1.0276 | 10.98% |
| 2022-07-29 | 0 | 20 | 0.820 | 0.820 | 0.840 | 2,984,890 | 0.820 | 0.820 | 0.840 | 0.800 | 1.180 | 3,215,000 | 0.9284 | -28.70% |
| 2022-06-30 | 0 | 21 | 1.150 | 1.120 | 1.150 | 4,873,870 | 1.150 | 1.120 | 1.150 | 1.090 | 1.400 | 3,975,000 | 1.2261 | -16.06% |
| 2022-05-31 | 0 | 20 | 1.370 | 1.330 | 1.380 | 9,642,685 | 1.370 | 1.330 | 1.380 | 1.230 | 1.510 | 7,076,300 | 1.3627 | -3.52% |
| 2022-04-29 | 0 | 18 | 1.420 | 1.320 | 1.410 | 19,032,870 | 1.420 | 1.320 | 1.410 | 0.770 | 1.500 | 14,912,000 | 1.2763 | 77.50% |
| 2022-03-31 | 0 | 23 | 0.800 | 0.800 | 0.820 | 13,023,490 | 0.800 | 0.800 | 0.820 | 0.680 | 1.600 | 13,634,000 | 0.9552 | -48.05% |
| 2022-02-28 | 0 | 17 | 1.540 | 1.540 | 1.550 | 6,350,250 | 1.540 | 1.540 | 1.550 | 1.530 | 1.810 | 3,773,000 | 1.6831 | -9.94% |
| 2022-01-31 | 0 | 21 | 1.710 | 1.710 | 1.800 | 37,090,420 | 1.710 | 1.710 | 1.800 | 1.550 | 1.830 | 21,970,000 | 1.6882 | 6.88% |
| 2021-12-31 | 0 | 22 | 1.600 | 1.590 | 1.600 | 31,185,720 | 1.600 | 1.590 | 1.600 | 1.550 | 1.780 | 18,123,000 | 1.7208 | -7.51% |
| 2021-11-30 | 0 | 22 | 1.730 | 1.670 | 1.750 | 11,401,916 | 1.730 | 1.670 | 1.750 | 1.510 | 1.900 | 6,726,700 | 1.6950 | 2.37% |
| 2021-10-29 | 0 | 18 | 1.690 | 1.640 | 1.700 | 9,464,070 | 1.690 | 1.640 | 1.700 | 1.570 | 1.920 | 5,456,000 | 1.7346 | -11.98% |
| 2021-09-30 | 0 | 21 | 1.920 | 1.860 | 1.920 | 10,963,590 | 1.920 | 1.860 | 1.920 | 1.760 | 1.970 | 5,887,000 | 1.8623 | 3.23% |
| 2021-08-31 | 0 | 22 | 1.860 | 1.820 | 1.860 | 22,432,760 | 1.860 | 1.820 | 1.860 | 1.700 | 1.990 | 12,258,000 | 1.8301 | 3.91% |
| 2021-07-30 | 0 | 21 | 1.790 | 1.730 | 1.790 | 40,949,470 | 1.790 | 1.730 | 1.790 | 1.560 | 2.210 | 22,170,000 | 1.8471 | -16.36% |
| 2021-06-30 | 0 | 21 | 2.140 | 2.140 | 2.160 | 34,818,610 | 2.140 | 2.140 | 2.160 | 2.100 | 2.444 | 15,675,191 | 2.2213 | -11.72% |
| 2021-05-31 | 0 | 20 | 2.460 | 2.460 | 2.480 | 58,466,880 | 2.424 | 2.424 | 2.444 | 2.355 | 2.739 | 23,454,201 | 2.4928 | -9.89% |
| 2021-04-30 | 0 | 19 | 2.730 | 2.730 | 2.770 | 72,700,810 | 2.690 | 2.690 | 2.730 | 2.365 | 2.887 | 28,035,036 | 2.5932 | 7.06% |
| 2021-03-31 | 0 | 23 | 2.550 | 2.490 | 2.550 | 101,085,110 | 2.513 | 2.454 | 2.513 | 2.266 | 2.730 | 41,575,595 | 2.4314 | -4.14% |
| 2021-02-26 | 0 | 18 | 2.660 | 2.650 | 2.660 | 197,327,200 | 2.621 | 2.611 | 2.621 | 2.572 | 3.478 | 66,041,557 | 2.9879 | -17.39% |
| 2021-01-29 | 0 | 20 | 3.220 | 3.200 | 3.220 | 429,679,040 | 3.173 | 3.153 | 3.173 | 2.937 | 3.883 | 129,540,010 | 3.3170 | -10.31% |
| 2020-12-31 | 0 | 22 | 3.590 | 3.570 | 3.600 | 411,410,680 | 3.538 | 3.518 | 3.547 | 2.464 | 3.892 | 129,055,947 | 3.1878 | 32.96% |
| 2020-11-30 | 0 | 21 | 2.700 | 2.700 | 2.720 | 215,845,205 | 2.661 | 2.661 | 2.680 | 2.227 | 3.193 | 80,240,725 | 2.6900 | 3.85% |
| 2020-10-30 | 0 | 18 | 2.600 | 2.590 | 2.600 | 143,589,840 | 2.562 | 2.552 | 2.562 | 2.069 | 2.937 | 58,151,439 | 2.4692 | -7.14% |
| 2020-09-30 | 0 | 22 | 2.800 | 2.810 | 2.820 | 408,467,260 | 2.759 | 2.769 | 2.779 | 2.513 | 4.267 | 117,638,363 | 3.4722 | -33.81% |
| 2020-08-31 | 0 | 21 | 4.230 | 4.220 | 4.240 | 1,192,850,168 | 4.168 | 4.158 | 4.178 | 3.005 | 4.710 | 290,148,939 | 4.1112 | 28.18% |
| 2020-07-31 | 0 | 12 | 3.300 | 3.300 | 3.320 | 343,653,614 | 3.252 | 3.252 | 3.272 | 2.828 | 3.538 | 103,581,674 | 3.3177 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy