China Nonferrous Metals Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08306  2005-02-28  2015-03-31  2019-08-16
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
2019-08-15 11 11 - - - 0 0.201 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.201 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.201 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.201 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.201 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.201 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.201 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.201 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.201 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 0.201 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 0.201 - - - - 0 - 0.00%
2015-03-31 0 22 0.201 0.201 0.210 1,629,047 0.201 0.201 0.210 0.180 0.214 8,159,000 0.1997 -6.51%
2015-02-27 0 18 0.215 0.217 0.220 1,100,804 0.215 0.217 0.220 0.170 0.230 5,474,000 0.2011 3.37%
2015-01-30 0 21 0.208 0.200 0.208 4,756,852 0.208 0.200 0.208 0.196 0.242 22,250,000 0.2138 2.46%
2014-12-31 0 21 0.203 0.196 0.204 4,063,082 0.203 0.196 0.204 0.162 0.208 22,248,500 0.1826 0.50%
2014-11-28 0 20 0.202 0.201 0.202 1,966,168 0.202 0.201 0.202 0.192 0.236 9,384,000 0.2095 -12.17%
2014-10-31 0 21 0.230 0.210 0.230 3,796,362 0.230 0.210 0.230 0.188 0.249 18,006,000 0.2108 6.98%
2014-09-30 0 21 0.215 0.215 0.218 3,540,836 0.215 0.215 0.218 0.210 0.235 16,011,000 0.2212 -4.02%
2014-08-29 0 21 0.224 0.221 0.226 31,891,196 0.224 0.221 0.226 0.211 0.255 140,007,000 0.2278 -9.31%
2014-07-31 0 22 0.247 0.240 0.247 21,594,218 0.247 0.240 0.247 0.200 0.275 94,601,000 0.2283 10.76%
2014-06-30 0 20 0.223 0.217 0.223 21,170,324 0.223 0.217 0.223 0.212 0.255 90,990,000 0.2327 -4.70%
2014-05-30 0 20 0.234 0.237 0.238 9,914,272 0.234 0.237 0.238 0.220 0.370 35,442,000 0.2797 -19.31%
2014-04-30 0 20 0.290 0.290 0.295 4,051,700 0.290 0.290 0.295 0.290 0.330 13,455,000 0.3011 -6.45%
2014-03-31 0 21 0.310 0.310 0.325 8,277,820 0.310 0.310 0.325 0.310 0.410 23,439,000 0.3532 -21.52%
2014-02-28 0 19 0.395 0.350 0.395 5,508,505 0.395 0.350 0.395 0.310 0.410 16,037,645 0.3435 23.44%
2014-01-30 0 21 0.320 0.320 0.355 8,776,652 0.320 0.320 0.355 0.320 0.400 23,644,500 0.3712 -13.51%
2013-12-31 0 20 0.370 0.340 0.370 7,312,802 0.370 0.340 0.370 0.280 0.380 22,520,500 0.3247 23.33%
2013-11-29 0 21 0.300 0.300 0.310 3,571,005 0.300 0.300 0.310 0.280 0.325 11,741,000 0.3041 9.09%
2013-10-31 0 21 0.275 0.275 0.305 6,599,102 0.275 0.275 0.305 0.260 0.380 21,260,800 0.3104 -1.79%
2013-09-30 0 20 0.280 0.280 0.300 4,997,467 0.280 0.280 0.300 0.241 0.340 17,292,500 0.2890 16.18%
2013-08-30 0 21 0.241 0.241 0.250 5,359,628 0.241 0.241 0.250 0.200 0.300 21,269,500 0.2520 -12.36%
2013-07-31 0 22 0.275 0.275 0.280 8,609,770 0.275 0.275 0.280 0.270 0.380 25,546,000 0.3370 -21.43%
2013-06-28 0 19 0.350 0.350 0.360 4,261,082 0.350 0.350 0.360 0.300 0.410 12,902,000 0.3303 -2.78%
2013-05-31 0 21 0.072 0.071 0.072 3,267,605 0.360 0.355 0.360 0.300 0.375 9,401,000 0.3476 -2.70%
2013-04-30 0 20 0.074 0.071 0.074 4,257,590 0.370 0.355 0.370 0.310 0.420 11,586,000 0.3675 2.78%
2013-03-28 0 20 0.072 0.072 0.073 4,708,240 0.360 0.360 0.365 0.330 0.435 12,302,000 0.3827 -13.25%
2013-02-28 0 17 0.083 0.082 0.083 5,535,540 0.415 0.410 0.415 0.330 0.420 14,504,000 0.3817 22.06%
2013-01-31 0 22 0.068 0.067 0.068 5,669,110 0.340 0.335 0.340 0.305 0.375 16,288,000 0.3481 -1.45%
2012-12-31 0 19 0.069 0.069 0.070 1,548,267 0.345 0.345 0.350 0.285 0.380 4,873,790 0.3177 11.29%
2012-11-30 0 22 0.062 0.060 0.062 1,704,172 0.310 0.300 0.310 0.280 0.325 5,600,400 0.3043 -6.06%
2012-10-31 0 20 0.066 0.066 0.067 1,107,665 0.330 0.330 0.335 0.310 0.355 3,373,000 0.3284 -1.49%
2012-09-28 0 20 0.067 0.066 0.067 2,179,172 0.335 0.330 0.335 0.300 0.400 6,548,500 0.3328 3.08%
2012-08-31 2 23 - - - 1,086,055 0.325 - - 0.250 0.345 3,639,500 0.2984 22.64%
2012-07-31 0 21 0.053 0.053 0.056 3,763,600 0.265 0.265 0.280 0.235 0.325 14,116,000 0.2666 -20.90%
2012-06-29 0 21 0.067 0.064 0.067 1,930,740 0.335 0.320 0.335 0.330 0.415 5,443,000 0.3547 -17.28%
2012-05-31 0 22 0.081 0.081 0.082 5,122,080 0.405 0.405 0.410 0.370 0.515 10,992,000 0.4660 -17.35%
2012-04-30 0 18 0.098 0.098 0.100 8,943,020 0.490 0.490 0.500 0.455 0.520 18,087,000 0.4944 6.52%
2012-03-30 0 22 0.092 0.090 0.092 5,953,710 0.460 0.450 0.460 0.425 0.480 13,064,000 0.4557 1.10%
2012-02-29 0 21 0.091 0.090 0.091 4,731,495 0.455 0.450 0.455 0.420 0.510 10,197,000 0.4640 8.33%
2012-01-31 0 18 0.084 0.084 0.088 1,864,600 0.420 0.420 0.440 0.400 0.445 4,550,000 0.4098 -2.33%
2011-12-30 0 20 0.086 0.086 0.088 2,814,820 0.430 0.430 0.440 0.400 0.520 5,832,000 0.4827 -17.31%
2011-11-30 0 22 0.104 0.096 0.104 9,222,650 0.520 0.480 0.520 0.470 0.580 17,240,000 0.5350 -4.59%
2011-10-31 0 20 0.109 0.104 0.109 17,834,470 0.545 0.520 0.545 0.415 0.570 36,384,000 0.4902 11.22%
2011-09-30 0 20 0.098 0.098 0.104 10,435,072 0.490 0.490 0.520 0.425 0.750 16,962,500 0.6152 -35.10%
2011-08-31 0 23 0.151 0.142 0.151 23,468,195 0.755 0.710 0.755 0.615 0.900 29,629,000 0.7921 -14.20%
2011-07-29 0 20 0.176 0.176 0.180 12,168,245 0.880 0.880 0.900 0.840 0.980 13,492,300 0.9019 1.73%
2011-06-30 0 21 0.173 0.172 0.173 18,746,687 0.865 0.860 0.865 0.850 1.100 19,156,548 0.9786 -15.61%
2011-05-31 0 20 0.205 0.206 0.209 15,088,805 1.025 1.030 1.045 1.000 1.150 13,988,500 1.0787 -10.87%
2011-04-29 0 18 0.230 0.230 0.236 25,015,085 1.150 1.150 1.180 1.140 1.230 21,184,700 1.1808 -4.56%
2011-03-31 0 23 0.241 0.241 0.243 60,410,715 1.205 1.205 1.215 1.065 1.275 51,260,500 1.1785 12.09%
2011-02-28 0 18 0.215 0.215 0.220 79,798,313 1.075 1.075 1.100 1.000 1.190 73,371,500 1.0876 0.47%
2011-01-31 0 21 0.214 0.215 0.216 87,425,030 1.070 1.075 1.080 1.065 1.240 77,345,000 1.1303 -11.20%
2010-12-31 0 22 0.241 0.239 0.241 57,301,288 1.205 1.195 1.205 1.140 1.300 47,274,800 1.2121 -3.60%
2010-11-30 0 22 0.250 0.250 0.255 261,752,818 1.250 1.250 1.275 1.225 1.625 178,857,591 1.4635 -12.28%
2010-10-29 0 20 0.285 0.285 0.290 174,569,013 1.425 1.425 1.450 1.050 1.450 135,389,272 1.2894 25.55%
2010-09-30 0 21 0.227 0.224 0.230 50,546,224 1.135 1.120 1.150 1.090 1.190 44,485,583 1.1362 -0.44%
2010-08-31 1 22 0.228 0.225 0.230 73,680,896 1.140 1.125 1.150 1.125 1.400 57,853,531 1.2736 -12.31%
2010-07-30 0 21 0.260 0.260 0.265 112,043,875 1.300 1.300 1.325 1.150 1.375 91,849,000 1.2199 9.70%
2010-06-30 0 21 0.237 0.237 0.239 33,555,256 1.185 1.185 1.195 1.150 1.350 27,059,165 1.2401 -3.66%
2010-05-31 0 20 0.246 0.246 0.250 107,081,245 1.230 1.230 1.250 1.100 1.450 83,052,409 1.2893 -15.17%
2010-04-30 0 19 0.290 0.290 0.295 367,873,074 1.450 1.450 1.475 1.375 1.875 227,674,065 1.6158 -4.92%
2010-03-31 0 23 0.305 0.300 0.305 140,038,248 1.525 1.500 1.525 1.325 1.550 99,821,500 1.4029 12.96%
2010-02-26 0 18 0.270 0.270 0.275 51,815,135 1.350 1.350 1.375 1.235 1.475 38,963,500 1.3298 8.00%
2010-01-29 0 20 0.250 0.249 0.250 251,648,857 1.250 1.245 1.250 1.225 1.625 181,993,700 1.3827 -1.96%
2009-12-31 3 22 0.255 0.250 0.255 100,858,170 1.275 1.250 1.275 1.230 1.350 78,406,500 1.2863 2.00%
2009-11-30 0 21 0.250 0.249 0.250 149,054,438 1.250 1.245 1.250 1.075 1.425 117,917,364 1.2641 8.70%
2009-10-30 0 20 0.230 0.226 0.230 197,256,703 1.150 1.130 1.150 0.935 1.475 177,043,991 1.1142 -23.33%
2009-09-30 0 22 0.300 0.295 0.300 128,119,074 1.500 1.475 1.500 1.240 1.600 89,065,000 1.4385 13.21%
2009-08-31 0 21 0.265 0.255 0.265 127,366,339 1.325 1.275 1.325 1.210 1.700 89,177,500 1.4282 -1.85%
2009-07-31 0 22 1.350 1.330 1.350 121,785,625 1.350 1.330 1.350 1.230 1.550 88,562,500 1.3751 0.75%
2009-06-30 0 22 1.340 1.330 1.340 172,914,375 1.340 1.330 1.340 1.140 1.500 131,790,000 1.3120 11.67%
2009-05-29 0 19 1.200 1.180 1.200 96,993,550 1.200 1.180 1.200 0.750 1.250 92,387,500 1.0499 62.16%
2009-04-30 0 20 0.740 0.740 0.770 18,359,275 0.740 0.740 0.770 0.510 0.790 28,712,500 0.6394 37.04%
2009-03-31 0 22 0.540 0.530 0.550 12,334,816 0.540 0.530 0.550 0.530 0.680 21,317,540 0.5786 -14.29%
2009-02-27 0 20 0.630 0.600 0.630 6,563,065 0.630 0.600 0.630 0.400 0.650 12,632,500 0.5195 48.24%
2009-01-30 0 18 0.425 0.390 0.430 1,918,076 0.425 0.390 0.430 0.385 0.490 4,605,000 0.4165 10.39%
2008-12-31 0 21 0.385 0.350 0.390 1,934,151 0.385 0.350 0.390 0.320 0.425 5,075,000 0.3811 8.45%
2008-11-28 0 20 0.355 0.335 0.345 1,600,765 0.355 0.335 0.345 0.330 0.420 4,360,000 0.3671 -8.97%
2008-10-31 0 21 0.390 0.390 0.410 6,533,102 0.390 0.390 0.410 0.280 0.740 13,987,500 0.4671 -41.79%
2008-09-30 0 21 0.670 0.660 0.700 11,653,650 0.670 0.660 0.700 0.630 1.010 13,641,500 0.8543 -30.21%
2008-08-29 0 19 0.960 0.950 0.970 15,168,875 0.960 0.950 0.970 0.960 1.270 13,512,500 1.1226 -21.31%
2008-07-31 0 22 1.220 1.220 1.230 53,640,850 1.220 1.220 1.230 1.170 1.810 36,578,500 1.4665 -31.84%
2008-06-30 0 20 1.790 1.770 1.800 118,465,182 1.790 1.770 1.800 1.570 1.920 67,079,755 1.7660 12.58%
2008-05-30 0 20 1.590 1.590 1.600 38,433,675 1.590 1.590 1.600 1.400 1.800 24,232,500 1.5860 13.57%
2008-04-30 0 21 1.400 1.390 1.400 74,894,100 1.400 1.390 1.400 1.290 1.568 53,540,000 1.3988 -10.60%
2008-03-31 4 19 7.830 7.700 7.800 114,623,850 1.566 1.540 1.560 1.400 2.396 61,990,000 1.8491 -34.53%
2008-02-29 3 19 - - - 135,743,910 2.392 - - 1.240 2.408 68,870,300 1.9710 130.00%
2008-01-31 8 22 - - - 27,831,080 1.040 - - 0.370 1.464 42,129,250 0.6606 181.08%
2007-12-31 0 19 1.850 1.850 1.920 9,950,599 0.370 0.370 0.384 0.300 0.328 31,154,995 0.3194 8.82%
2007-11-30 0 22 1.700 1.650 - 24,195,400 0.340 0.330 - 0.310 0.446 78,655,300 0.3076 -26.09%
2007-10-31 0 21 2.300 1.290 2.500 0 0.460 0.258 0.500 - - 0 - 0.00%
2007-09-28 0 19 2.300 1.000 2.500 69,000 0.460 0.200 0.500 0.460 0.460 150,000 0.4600 0.00%
2007-08-31 0 23 2.300 1.000 - 184,200 0.460 0.200 - 0.460 0.500 400,000 0.4605 -4.17%
2007-07-31 0 21 2.400 2.300 - 49,200 0.480 0.460 - 0.440 0.480 105,000 0.4686 8.11%
2007-06-29 0 20 2.220 1.310 - 2,010 0.444 0.262 - 0.402 0.402 5,000 0.4020 15.03%
2007-05-31 0 21 1.930 1.000 - 0 0.386 0.200 - - - 0 - 0.00%
2007-04-30 0 18 1.930 0.800 2.010 1,930 0.386 0.160 0.402 0.386 0.386 5,000 0.3860 1.05%
2007-03-30 0 22 1.910 1.000 - 0 0.382 0.200 - - - 0 - 0.00%
2007-02-28 0 18 1.910 0.700 - 0 0.382 0.140 - - - 0 - 0.00%
2007-01-31 0 22 1.910 1.000 - 0 0.382 0.200 - - - 0 - 0.00%
2006-12-29 0 19 1.910 1.000 - 0 0.382 0.200 - - - 0 - 0.00%
2006-11-30 0 22 1.910 1.000 - 83,890 0.382 0.200 - 0.300 0.382 240,000 0.3495 -4.50%
2006-10-31 0 20 2.000 - 2.500 0 0.400 - 0.500 - - 0 - 0.00%
2006-09-29 0 21 2.000 - 2.500 0 0.400 - 0.500 - - 0 - 0.00%
2006-08-31 0 23 2.000 - 2.500 0 0.400 - 0.500 - - 0 - 0.00%
2006-07-31 0 21 2.000 - 2.100 0 0.400 - 0.420 - - 0 - 0.00%
2006-06-30 0 22 2.000 - 2.000 0 0.400 - 0.400 - - 0 - 0.00%
2006-05-30 0 20 2.000 - 2.450 0 0.400 - 0.490 - - 0 - -14.89%
2006-04-28 0 17 2.350 - 2.350 11,000 0.470 - 0.470 0.400 0.500 25,000 0.4400 -2.08%
2006-03-31 0 23 2.400 - 2.800 5,000 0.480 - 0.560 0.500 0.500 10,000 0.5000 -7.69%
2006-02-28 0 20 2.600 1.610 2.600 83,490 0.520 0.322 0.520 0.268 0.520 225,000 0.3711 5.05%
2006-01-27 0 19 2.475 - - 27,225 0.495 - - - - 55,000 0.4950 -1.00%
2005-12-30 0 20 2.500 - - 0 0.500 - - - - 0 - 0.00%
2005-11-30 0 22 2.500 - - 7,400 0.500 - - 0.490 0.500 15,000 0.4933 0.00%
2005-10-31 0 20 2.500 - - 0 0.500 - - - - 0 - 0.00%
2005-09-30 0 21 2.500 - - 5,100 0.500 - - 0.480 0.540 10,000 0.5100 -7.41%
2005-08-31 0 23 2.700 - - 0 0.540 - - - - 0 - 17.39%
2005-07-29 0 20 2.300 - - 0 0.460 - - - - 0 - 4.55%
2005-06-30 0 22 2.200 - 2.200 3,405,300 0.440 - 0.440 0.390 0.475 7,060,000 0.4823 -8.33%
2005-05-31 0 20 2.400 - 2.425 0 0.480 - 0.485 - - 0 - 0.00%
2005-04-29 0 20 2.400 - - 0 0.480 - - - - 0 - 0.00%
2005-03-31 0 21 2.400 2.350 - 160,075 0.480 0.470 - 0.470 0.510 320,000 0.5002 -3.03%
2005-02-28 0 1 2.475 2.450 2.500 155,250 0.495 0.490 0.500 0.495 0.510 310,000 0.5008

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top