ANE (CAYMAN) INC.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09956 | 2021-11-11 |
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 | 11.82 | 11.81 | 11.82 | 822,498,958 | 11.82 | 11.81 | 11.82 | 11.58 | 11.89 | 70,206,095 | 11.715 | 2.34% |
| 2025-11-28 | 0 | 20 | 11.55 | 11.54 | 11.55 | 744,606,999 | 11.55 | 11.54 | 11.55 | 11.36 | 11.68 | 64,643,355 | 11.519 | 1.04% |
| 2025-10-31 | 12 | 20 | 11.47 | 11.46 | 11.47 | 2,238,797,284 | 11.43 | 11.42 | 11.43 | 7.475 | 11.51 | 217,448,924 | 10.296 | 13.12% |
| 2025-09-30 | 9 | 22 | - | - | - | 700,942,337 | 10.11 | - | - | 7.853 | 10.13 | 76,054,183 | 9.2164 | 23.17% |
| 2025-08-29 | 0 | 21 | 8.390 | 8.390 | 8.400 | 555,220,619 | 8.205 | 8.205 | 8.215 | 7.589 | 8.586 | 68,615,232 | 8.0918 | 2.94% |
| 2025-07-31 | 0 | 22 | 8.150 | 8.150 | 8.170 | 392,768,007 | 7.970 | 7.970 | 7.990 | 7.569 | 8.401 | 49,752,637 | 7.8944 | 3.43% |
| 2025-06-30 | 0 | 21 | 7.880 | 7.860 | 7.880 | 363,616,546 | 7.706 | 7.687 | 7.706 | 7.237 | 8.313 | 47,197,768 | 7.7041 | -7.73% |
| 2025-05-30 | 0 | 20 | 8.540 | 8.540 | 8.550 | 412,024,771 | 8.352 | 8.352 | 8.361 | 7.765 | 9.251 | 49,097,394 | 8.3920 | 3.26% |
| 2025-04-30 | 0 | 19 | 8.270 | 8.270 | 8.300 | 653,909,862 | 8.088 | 8.088 | 8.117 | 7.980 | 9.349 | 75,490,772 | 8.6621 | -4.94% |
| 2025-03-31 | 0 | 21 | 8.700 | 8.690 | 8.700 | 584,869,735 | 8.508 | 8.498 | 8.508 | 6.415 | 8.694 | 74,980,401 | 7.8003 | 29.08% |
| 2025-02-28 | 0 | 20 | 6.740 | 6.740 | 6.770 | 147,295,192 | 6.591 | 6.591 | 6.621 | 6.503 | 7.305 | 21,606,957 | 6.8170 | -5.60% |
| 2025-01-28 | 0 | 19 | 7.140 | 7.080 | 7.140 | 122,575,962 | 6.983 | 6.924 | 6.983 | 6.396 | 7.736 | 18,043,355 | 6.7934 | -10.75% |
| 2024-12-31 | 0 | 20 | 8.000 | 7.720 | 8.000 | 93,771,279 | 7.824 | 7.550 | 7.824 | 7.481 | 8.019 | 12,076,045 | 7.7651 | -1.84% |
| 2024-11-29 | 0 | 21 | 8.150 | 8.090 | 8.150 | 152,194,595 | 7.970 | 7.912 | 7.970 | 7.413 | 8.459 | 19,375,881 | 7.8548 | -2.51% |
| 2024-10-31 | 0 | 21 | 8.360 | 8.330 | 8.360 | 454,212,195 | 8.176 | 8.146 | 8.176 | 7.921 | 9.075 | 55,494,124 | 8.1849 | 0.72% |
| 2024-09-30 | 0 | 19 | 8.300 | 8.300 | 8.350 | 192,066,307 | 8.117 | 8.117 | 8.166 | 7.139 | 8.117 | 25,420,405 | 7.5556 | 7.79% |
| 2024-08-30 | 0 | 22 | 7.700 | 7.660 | 7.700 | 272,595,681 | 7.530 | 7.491 | 7.530 | 6.200 | 7.628 | 38,269,469 | 7.1231 | 4.62% |
| 2024-07-31 | 0 | 22 | 7.360 | 7.340 | 7.360 | 330,661,924 | 7.198 | 7.178 | 7.198 | 6.591 | 7.315 | 47,130,420 | 7.0159 | 9.04% |
| 2024-06-28 | 0 | 19 | 6.750 | 6.750 | 6.780 | 421,004,781 | 6.601 | 6.601 | 6.631 | 5.770 | 6.914 | 67,239,265 | 6.2613 | 8.35% |
| 2024-05-31 | 0 | 21 | 6.230 | 6.230 | 6.260 | 330,091,190 | 6.093 | 6.093 | 6.122 | 5.017 | 6.357 | 55,952,478 | 5.8995 | 18.89% |
| 2024-04-30 | 0 | 20 | 5.240 | 5.230 | 5.240 | 101,501,064 | 5.124 | 5.115 | 5.124 | 4.547 | 5.183 | 20,950,349 | 4.8448 | 5.86% |
| 2024-03-28 | 0 | 20 | 4.950 | 4.950 | 4.960 | 264,272,610 | 4.841 | 4.841 | 4.851 | 3.990 | 5.076 | 58,656,385 | 4.5054 | 20.44% |
| 2024-02-29 | 0 | 19 | 4.110 | 4.110 | 4.120 | 200,786,603 | 4.019 | 4.019 | 4.029 | 3.159 | 4.156 | 56,451,319 | 3.5568 | 6.20% |
| 2024-01-31 | 0 | 22 | 3.870 | 3.780 | 3.870 | 200,799,813 | 3.785 | 3.697 | 3.785 | 3.677 | 5.555 | 42,699,917 | 4.7026 | -30.77% |
| 2023-12-29 | 0 | 19 | 5.590 | 5.590 | 5.610 | 214,676,585 | 5.467 | 5.467 | 5.486 | 4.929 | 6.210 | 38,251,886 | 5.6122 | -12.79% |
| 2023-11-30 | 0 | 22 | 6.410 | 6.340 | 6.410 | 332,981,580 | 6.269 | 6.200 | 6.269 | 5.780 | 6.406 | 53,929,467 | 6.1744 | 7.19% |
| 2023-10-31 | 0 | 20 | 5.980 | 5.950 | 5.980 | 307,802,884 | 5.848 | 5.819 | 5.848 | 5.731 | 6.503 | 50,480,255 | 6.0975 | -7.43% |
| 2023-09-29 | 0 | 19 | 6.460 | 6.430 | 6.460 | 364,419,688 | 6.318 | 6.288 | 6.318 | 5.477 | 6.435 | 60,717,113 | 6.0019 | 16.19% |
| 2023-08-31 | 0 | 23 | 5.560 | 5.550 | 5.560 | 508,332,938 | 5.437 | 5.428 | 5.437 | 5.418 | 7.286 | 79,038,669 | 6.4314 | -3.14% |
| 2023-07-31 | 0 | 20 | 5.740 | 5.740 | 5.780 | 379,656,027 | 5.613 | 5.613 | 5.653 | 4.831 | 5.780 | 71,861,641 | 5.2832 | 1.95% |
| 2023-06-30 | 0 | 21 | 5.630 | 5.630 | 5.640 | 368,848,916 | 5.506 | 5.506 | 5.516 | 4.841 | 5.965 | 67,459,455 | 5.4677 | 11.49% |
| 2023-05-31 | 0 | 21 | 5.050 | 5.040 | 5.050 | 388,220,146 | 4.939 | 4.929 | 4.939 | 4.655 | 5.965 | 72,090,769 | 5.3852 | -9.34% |
| 2023-04-28 | 0 | 17 | 5.570 | 5.560 | 5.570 | 162,481,646 | 5.447 | 5.437 | 5.447 | 4.577 | 5.623 | 31,203,824 | 5.2071 | 12.98% |
| 2023-03-31 | 0 | 23 | 4.930 | 4.910 | 4.930 | 150,307,087 | 4.821 | 4.802 | 4.821 | 4.293 | 5.555 | 30,475,984 | 4.9320 | 3.14% |
| 2023-02-28 | 0 | 20 | 4.780 | 4.700 | 4.780 | 204,725,679 | 4.675 | 4.596 | 4.675 | 4.508 | 6.005 | 39,325,482 | 5.2059 | -4.97% |
| 2023-01-31 | 0 | 18 | 5.030 | 5.020 | 5.030 | 215,138,932 | 4.919 | 4.909 | 4.919 | 4.303 | 5.633 | 45,919,881 | 4.6851 | 8.17% |
| 2022-12-30 | 0 | 20 | 4.650 | 4.650 | 4.660 | 657,470,650 | 4.547 | 4.547 | 4.557 | 2.758 | 4.635 | 168,549,837 | 3.9007 | 66.07% |
| 2022-11-30 | 0 | 22 | 2.800 | 2.740 | 2.800 | 247,218,171 | 2.738 | 2.680 | 2.738 | 1.780 | 2.885 | 99,798,940 | 2.4772 | 48.15% |
| 2022-10-31 | 0 | 20 | 1.890 | 1.880 | 1.890 | 31,808,035 | 1.848 | 1.839 | 1.848 | 1.819 | 2.680 | 14,853,514 | 2.1414 | -25.88% |
| 2022-09-30 | 0 | 21 | 2.550 | 2.490 | 2.550 | 170,949,540 | 2.494 | 2.435 | 2.494 | 2.054 | 4.107 | 55,061,861 | 3.1047 | -26.72% |
| 2022-08-31 | 0 | 23 | 3.480 | 3.410 | 3.480 | 34,593,160 | 3.403 | 3.335 | 3.403 | 3.325 | 3.970 | 9,625,744 | 3.5938 | -15.12% |
| 2022-07-29 | 0 | 20 | 4.100 | 4.100 | 4.110 | 49,271,685 | 4.010 | 4.010 | 4.019 | 3.775 | 4.381 | 12,235,795 | 4.0268 | 4.06% |
| 2022-06-30 | 0 | 21 | 3.940 | 3.940 | 3.990 | 45,145,560 | 3.853 | 3.853 | 3.902 | 3.765 | 4.186 | 11,651,409 | 3.8747 | -0.76% |
| 2022-05-31 | 0 | 20 | 3.970 | 3.920 | 3.970 | 36,771,310 | 3.882 | 3.834 | 3.882 | 3.628 | 4.430 | 9,560,301 | 3.8463 | -5.48% |
| 2022-04-29 | 0 | 18 | 4.200 | 4.090 | 4.200 | 36,192,030 | 4.107 | 4.000 | 4.107 | 3.716 | 4.440 | 8,991,254 | 4.0252 | -4.76% |
| 2022-03-31 | 0 | 23 | 4.410 | 4.380 | 4.410 | 107,587,159 | 4.313 | 4.283 | 4.313 | 3.609 | 6.005 | 24,587,178 | 4.3757 | -21.11% |
| 2022-02-28 | 0 | 17 | 5.590 | 5.510 | 5.590 | 81,749,789 | 5.467 | 5.389 | 5.467 | 4.606 | 7.100 | 15,119,377 | 5.4070 | -16.69% |
| 2022-01-31 | 0 | 21 | 6.710 | 6.730 | 6.750 | 88,646,970 | 6.562 | 6.582 | 6.601 | 6.425 | 10.07 | 11,128,888 | 7.9655 | -34.85% |
| 2021-12-31 | 0 | 22 | 10.30 | 10.30 | 10.50 | 229,270,088 | 10.07 | 10.07 | 10.27 | 7.638 | 10.07 | 26,215,543 | 8.7456 | 4.57% |
| 2021-11-30 | 0 | 14 | 9.850 | 9.490 | 9.850 | 523,286,958 | 9.633 | 9.281 | 9.633 | 9.251 | 13.57 | 44,641,346 | 11.722 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy