Ruifeng Petroleum Chemical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08096  2002-02-27  2013-03-28  2017-02-06
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
2017-02-03 3 3 - - - 0 0.110 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.110 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 0.110 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 0.110 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 0.110 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 0.110 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 0.110 - - - - 0 - 0.00%
2013-03-28 0 20 0.110 - 0.110 3,021,201 0.110 - 0.110 0.109 0.235 20,424,800 0.1479 -52.17%
2013-02-28 0 17 0.230 0.223 0.230 8,331,282 0.230 0.223 0.230 0.221 0.300 30,510,000 0.2731 -23.33%
2013-01-31 0 22 0.300 0.290 0.300 7,373,850 0.300 0.290 0.300 0.275 0.350 24,429,800 0.3018 -1.64%
2012-12-31 0 19 0.061 0.058 0.061 7,697,894 0.305 0.290 0.305 0.265 0.355 24,708,922 0.3115 0.00%
2012-11-30 0 22 0.061 0.060 0.061 4,940,521 0.305 0.300 0.305 0.300 0.375 14,428,107 0.3424 -12.86%
2012-10-31 0 20 0.070 0.070 0.071 6,350,592 0.350 0.350 0.355 0.335 0.465 15,921,600 0.3989 -14.63%
2012-09-28 0 20 0.082 0.081 0.083 14,525,481 0.410 0.405 0.415 0.300 0.430 39,231,002 0.3703 26.15%
2012-08-31 0 23 0.065 0.057 0.058 26,044,112 0.325 0.285 0.290 0.290 0.465 72,360,417 0.3599 -12.16%
2012-07-31 0 21 0.074 0.072 0.074 39,090,131 0.370 0.360 0.370 0.265 0.810 93,238,523 0.4192 -46.76%
2012-06-29 0 21 0.139 0.137 0.138 44,693,598 0.695 0.685 0.690 0.675 1.060 50,580,883 0.8836 -32.85%
2012-05-31 0 22 0.207 0.201 0.204 40,938,666 1.035 1.005 1.020 0.900 1.175 40,722,947 1.0053 -11.54%
2012-04-30 0 18 0.234 0.231 0.234 246,736,738 1.170 1.155 1.170 0.920 1.425 242,379,751 1.0180 26.49%
2012-03-30 0 22 0.185 0.180 0.185 44,098,261 0.925 0.900 0.925 0.825 1.375 38,206,925 1.1542 -28.85%
2012-02-29 0 21 0.260 0.250 0.260 75,893,220 1.300 1.250 1.300 1.185 1.925 56,316,400 1.3476 6.12%
2012-01-31 0 18 0.245 0.242 0.245 28,895,500 1.225 1.210 1.225 0.870 1.625 22,893,600 1.2622 21.89%
2011-12-30 0 20 0.201 0.194 0.201 95,159,404 1.005 0.970 1.005 0.950 1.775 73,643,200 1.2922 -30.69%
2011-11-30 0 22 0.290 0.270 0.295 54,945,417 1.450 1.350 1.475 1.235 3.600 29,827,001 1.8421 -59.72%
2011-10-31 0 20 0.720 0.700 0.720 65,013,753 3.600 3.500 3.600 3.300 3.900 18,424,490 3.5287 -2.70%
2011-09-30 0 20 0.740 0.730 0.740 62,537,175 3.700 3.650 3.700 3.350 4.200 16,174,300 3.8665 -10.84%
2011-08-31 0 23 0.830 0.810 0.820 61,233,090 4.150 4.050 4.100 3.350 4.200 16,623,000 3.6836 10.67%
2011-07-29 0 20 0.750 0.740 0.750 41,770,320 3.750 3.700 3.750 3.600 4.500 10,666,000 3.9162 -6.25%
2011-06-30 0 21 0.800 0.770 0.800 50,785,041 4.000 3.850 4.000 3.700 4.400 12,543,600 4.0487 -8.05%
2011-05-31 0 20 0.870 0.850 0.870 38,828,721 4.350 4.250 4.350 4.050 4.850 8,971,808 4.3279 -4.40%
2011-04-29 6 18 0.910 0.900 0.910 29,690,440 4.550 4.500 4.550 4.300 5.600 6,039,600 4.9160 -18.02%
2011-03-31 0 23 1.110 1.100 1.110 186,452,220 5.550 5.500 5.550 4.700 5.850 33,117,400 5.6300 -4.31%
2011-02-28 0 18 1.160 1.150 1.160 122,762,630 5.800 5.750 5.800 4.800 6.050 21,441,400 5.7255 16.00%
2011-01-31 0 21 1.000 0.970 1.000 41,506,937 5.000 4.850 5.000 4.550 5.100 8,640,210 4.8039 7.53%
2010-12-31 0 22 0.930 0.920 0.930 61,520,710 4.650 4.600 4.650 4.200 5.650 12,656,100 4.8610 -2.11%
2010-11-30 0 22 0.950 0.930 0.950 197,289,450 4.750 4.650 4.750 3.000 5.450 43,585,200 4.5265 79.25%
2010-10-29 20 20 - - - 0 2.650 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 2.650 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 2.650 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 2.650 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 2.650 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 2.650 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 2.650 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 2.650 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 2.650 - - - - 0 - 0.00%
2010-01-29 6 20 - - - 189,918,150 2.650 - - 2.500 4.800 57,625,000 3.2958 -24.29%
2009-12-31 2 22 0.700 0.690 0.730 48,010,250 3.500 3.450 3.650 2.150 4.400 15,101,000 3.1793 41.41%
2009-11-30 0 21 0.495 0.480 0.495 13,835,550 2.475 2.400 2.475 1.240 2.475 7,816,000 1.7702 90.38%
2009-10-30 0 20 1.300 1.300 1.320 11,126,450 1.300 1.300 1.320 0.780 1.340 10,935,000 1.0175 62.50%
2009-09-30 0 22 0.800 0.790 0.810 2,546,350 0.800 0.790 0.810 0.730 0.830 3,195,000 0.7970 6.67%
2009-08-31 0 21 0.750 0.720 0.760 2,527,700 0.750 0.720 0.760 0.700 0.770 3,460,000 0.7305 -1.32%
2009-07-31 0 22 0.760 0.730 0.760 2,734,250 0.760 0.730 0.760 0.700 0.800 3,675,000 0.7440 -2.56%
2009-06-30 0 22 0.780 0.770 0.790 3,591,150 0.780 0.770 0.790 0.690 0.800 4,840,000 0.7420 1.30%
2009-05-29 0 19 0.770 0.750 0.770 3,059,300 0.770 0.750 0.770 0.650 0.780 4,495,000 0.6806 11.59%
2009-04-30 0 20 0.690 0.650 0.690 2,296,400 0.690 0.650 0.690 0.610 0.690 3,565,000 0.6442 9.52%
2009-03-31 0 22 0.630 0.610 0.640 2,580,200 0.630 0.610 0.640 0.590 0.650 4,155,000 0.6210 0.00%
2009-02-27 0 20 0.630 0.610 0.640 2,677,700 0.630 0.610 0.640 0.580 0.690 4,200,000 0.6375 -4.55%
2009-01-30 0 18 0.660 0.640 0.670 3,115,150 0.660 0.640 0.670 0.510 0.680 5,200,000 0.5991 15.79%
2008-12-31 0 21 0.570 0.520 0.570 3,898,750 0.570 0.520 0.570 0.450 0.650 7,495,000 0.5202 -13.64%
2008-11-28 0 20 0.660 0.550 0.670 18,040,800 0.660 0.550 0.670 0.465 0.800 35,420,000 0.5093 -17.50%
2008-10-31 0 21 0.800 0.620 0.800 1,210,200 0.800 0.620 0.800 0.500 0.840 1,895,000 0.6386 0.00%
2008-09-30 0 21 0.800 0.650 0.800 1,583,250 0.800 0.650 0.800 0.650 1.000 1,945,000 0.8140 -11.11%
2008-08-29 0 19 0.900 0.850 0.900 2,071,150 0.900 0.850 0.900 0.710 1.050 2,399,000 0.8633 13.92%
2008-07-31 0 22 0.790 0.740 0.800 93,140,900 0.790 0.740 0.800 0.600 1.250 383,175,000 0.2431 21.54%
2008-06-30 3 20 0.650 0.650 0.700 10,017,650 0.650 0.650 0.700 0.350 0.900 14,250,000 0.7030 229.95%
2008-05-30 8 20 - - - 5,380 0.197 - - 0.196 0.220 25,000 0.2152 -10.45%
2008-04-30 0 21 0.220 0.200 0.220 22,000 0.220 0.200 0.220 0.220 0.220 100,000 0.2200 10.00%
2008-03-31 0 19 0.200 0.100 - 34,000 0.200 0.100 - 0.200 0.240 150,000 0.2267 -27.27%
2008-02-29 0 19 0.275 0.183 0.375 34,300 0.275 0.183 0.375 0.200 0.275 150,000 0.2287 37.50%
2008-01-31 0 22 0.200 0.200 0.220 69,195 0.200 0.200 0.220 0.200 0.250 315,000 0.2197 -28.57%
2007-12-31 0 19 0.280 0.122 0.330 1,400 0.280 0.122 0.330 0.280 0.280 5,000 0.2800 0.00%
2007-11-30 0 22 0.280 0.152 0.300 41,200 0.280 0.152 0.300 0.280 0.300 140,000 0.2943 7.69%
2007-10-31 0 21 0.260 0.260 0.280 188,775 0.260 0.260 0.280 0.245 0.400 610,000 0.3095 -8.77%
2007-09-28 0 19 0.285 0.270 0.310 144,320 0.285 0.270 0.310 0.280 0.300 485,000 0.2976 -5.00%
2007-08-31 0 23 0.300 0.255 0.340 359,200 0.300 0.255 0.340 0.202 0.470 1,395,000 0.2575 -7.69%
2007-07-31 0 21 0.325 0.325 0.420 221,100 0.325 0.325 0.420 0.260 0.355 730,000 0.3029 -18.75%
2007-06-29 0 20 0.400 0.280 0.400 1,240,725 0.400 0.280 0.400 0.295 0.510 2,870,000 0.4323 14.29%
2007-05-31 0 21 0.350 0.380 0.460 804,400 0.350 0.380 0.460 0.250 0.500 2,095,000 0.3840 40.00%
2007-04-30 0 18 0.250 0.181 0.270 270,400 0.250 0.181 0.270 0.220 0.270 1,130,000 0.2393 25.00%
2007-03-30 0 22 0.200 0.180 0.210 284,340 0.200 0.180 0.210 0.115 0.200 1,810,000 0.1571 53.85%
2007-02-28 0 18 0.130 0.120 - 324,050 0.130 0.120 - 0.098 0.130 2,855,000 0.1135 30.00%
2007-01-31 0 22 0.100 0.062 - 4,110 0.100 0.062 - 0.100 0.111 40,000 0.1028 -2.91%
2006-12-29 0 19 0.103 0.070 0.120 0 0.103 0.070 0.120 - - 0 - 0.00%
2006-11-30 0 22 0.103 - 0.130 48,750 0.103 - 0.130 0.080 0.103 480,000 0.1016 -26.43%
2006-10-31 0 20 0.140 - - 376,600 0.140 - - - - 2,690,000 0.1400 0.00%
2006-09-29 0 21 0.140 - 0.160 364,000 0.140 - 0.160 - - 2,600,000 0.1400 0.00%
2006-08-31 0 23 0.140 - 0.160 2,800 0.140 - 0.160 0.140 0.140 20,000 0.1400 -6.67%
2006-07-31 0 21 0.150 - 0.160 17,000 0.150 - 0.160 - - 100,000 0.1700 0.00%
2006-06-30 0 22 0.150 - - 3,750 0.150 - - 0.150 0.150 25,000 0.1500 0.00%
2006-05-30 0 20 0.150 - 0.155 0 0.150 - 0.155 - - 0 - 0.00%
2006-04-28 0 17 0.150 - - 10,640 0.150 - - 0.112 0.112 95,000 0.1120 28.21%
2006-03-31 0 23 0.117 0.101 - 264,485 0.117 0.101 - 0.117 0.170 1,735,000 0.1524 -31.18%
2006-02-28 0 20 0.170 - - 32,300 0.170 - - 0.170 0.170 190,000 0.1700 0.00%
2006-01-27 0 19 0.170 - 0.170 3,400 0.170 - 0.170 0.170 0.170 20,000 0.1700 21.43%
2005-12-30 0 20 0.140 - 0.170 0 0.140 - 0.170 - - 0 - 0.00%
2005-11-30 0 22 0.140 - 0.170 0 0.140 - 0.170 - - 0 - 0.00%
2005-10-31 0 20 0.140 - 0.190 0 0.140 - 0.190 - - 0 - 0.00%
2005-09-30 0 21 0.140 - 0.210 0 0.140 - 0.210 - - 0 - 0.00%
2005-08-31 0 23 0.140 - 0.220 0 0.140 - 0.220 - - 0 - 0.00%
2005-07-29 0 20 0.140 - 0.220 0 0.140 - 0.220 - - 0 - 0.00%
2005-06-30 0 22 0.140 - 0.240 700 0.140 - 0.240 0.140 0.140 5,000 0.1400 0.00%
2005-05-31 0 20 0.140 - 0.140 0 0.140 - 0.140 - - 0 - 0.00%
2005-04-29 0 20 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2005-03-31 0 21 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2005-02-28 0 17 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2005-01-31 0 21 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2004-12-31 0 22 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2004-11-30 0 22 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2004-10-29 0 19 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2004-09-30 0 21 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2004-08-31 0 22 0.140 - 0.240 0 0.140 - 0.240 - - 0 - 0.00%
2004-07-30 0 21 0.140 - 0.240 0 0.140 - 0.240 - - 0 - -6.67%
2004-06-30 0 21 0.150 - 0.240 0 0.150 - 0.240 - - 0 - -11.76%
2004-05-31 0 20 0.170 - - 0 0.170 - - - - 0 - 0.00%
2004-04-30 0 19 0.170 - 0.240 0 0.170 - 0.240 - - 0 - 0.00%
2004-03-31 0 23 0.170 - 0.240 0 0.170 - 0.240 - - 0 - -15.00%
2004-02-27 0 20 0.200 - 0.240 0 0.200 - 0.240 - - 0 - 0.00%
2004-01-30 0 19 0.200 - 0.240 0 0.200 - 0.240 - - 0 - -13.04%
2003-12-31 0 21 0.230 - 0.240 0 0.230 - 0.240 - - 0 - -0.86%
2003-11-28 0 20 0.232 - 0.240 0 0.232 - 0.240 - - 0 - 0.00%
2003-10-31 0 22 0.232 - 0.240 49,520 0.232 - 0.240 0.232 0.240 210,000 0.2358 -10.77%
2003-09-30 0 21 0.260 0.240 0.320 76,400 0.260 0.240 0.320 0.260 0.320 260,000 0.2938 -25.71%
2003-08-29 0 21 0.350 - 0.350 0 0.350 - 0.350 - - 0 - 0.00%
2003-07-31 0 22 0.350 - 0.350 1,074,300 0.350 - 0.350 0.340 0.340 3,070,000 0.3499 -2.78%
2003-06-30 0 20 0.360 - 0.390 153,625 0.360 - 0.390 0.360 0.390 410,000 0.3747 -10.00%
2003-05-30 0 20 0.400 - - 486,025 0.400 - - 0.350 0.420 1,275,000 0.3812 0.00%
2003-04-30 0 20 0.400 - 0.400 101,750 0.400 - 0.400 0.410 0.470 230,000 0.4424 -15.79%
2003-03-31 0 21 0.475 - - 261,000 0.475 - - 0.460 0.500 550,000 0.4745 -8.65%
2003-02-28 0 19 0.520 - 0.520 308,800 0.520 - 0.520 0.490 0.520 595,000 0.5190 1.96%
2003-01-30 0 21 0.510 - - 77,000 0.510 - - 0.520 0.520 150,000 0.5133 4.08%
2002-12-31 0 20 0.490 - 0.550 183,400 0.490 - 0.550 0.490 0.540 360,000 0.5094 -9.26%
2002-11-29 0 21 0.540 - 0.550 381,100 0.540 - 0.550 0.500 0.550 710,000 0.5368 -3.57%
2002-10-31 0 21 0.560 - 0.560 663,000 0.560 - 0.560 0.560 0.600 1,130,000 0.5867 -5.08%
2002-09-30 0 21 0.590 - 0.600 4,328,400 0.590 - 0.600 0.550 0.610 7,345,000 0.5893 -1.67%
2002-08-30 0 22 0.600 - 0.610 320,800 0.600 - 0.610 0.590 0.640 530,000 0.6053 -6.25%
2002-07-31 0 22 0.640 - 0.640 1,141,600 0.640 - 0.640 0.630 0.670 1,735,000 0.6580 -4.48%
2002-06-28 0 20 0.670 - 0.670 1,725,650 0.670 - 0.670 0.630 0.690 2,565,000 0.6728 -1.47%
2002-05-31 0 21 0.680 0.650 0.700 6,521,950 0.680 0.650 0.700 0.630 0.730 9,550,000 0.6829 -2.86%
2002-04-30 0 20 0.700 0.680 0.700 15,566,800 0.700 0.680 0.700 0.630 0.750 22,165,000 0.7023 6.06%
2002-03-28 0 20 0.660 0.650 0.660 59,947,250 0.660 0.650 0.660 0.500 0.770 90,480,000 0.6625 33.33%
2002-02-28 0 2 0.495 0.500 0.510 24,965,775 0.495 0.500 0.510 0.450 0.560 48,795,000 0.5116

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top