Hunan Nonferrous Metals Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02626  2006-03-31  2015-03-25  2015-03-31
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
2015-03-30 4 21 - - - 1,244,035,343 4.180 - - 3.980 4.190 302,466,931 4.1130 2.96%
2015-02-27 0 18 4.060 4.060 4.070 594,686,038 4.060 4.060 4.070 3.940 4.100 148,568,135 4.0028 1.00%
2015-01-30 0 21 4.020 4.010 4.020 1,933,749,162 4.020 4.010 4.020 3.700 4.030 491,144,970 3.9372 3.61%
2014-12-31 9 21 3.880 3.860 3.880 2,275,757,783 3.880 3.860 3.880 3.600 4.000 599,765,694 3.7944 55.82%
2014-11-28 20 20 - - - 0 2.490 - - - - 0 - 0.00%
2014-10-31 3 21 - - - 276,184,780 2.490 - - 2.440 2.760 103,696,783 2.6634 -6.04%
2014-09-30 0 21 2.650 2.650 2.660 304,388,076 2.650 2.650 2.660 2.630 2.950 109,322,824 2.7843 -3.99%
2014-08-29 0 21 2.760 2.750 2.760 727,620,598 2.760 2.750 2.760 2.580 3.090 248,596,171 2.9269 3.76%
2014-07-31 0 22 2.660 2.650 2.660 576,223,630 2.660 2.650 2.660 2.220 2.960 227,219,000 2.5360 14.16%
2014-06-30 0 20 2.330 2.320 2.340 255,390,398 2.330 2.320 2.340 2.170 2.380 111,563,601 2.2892 1.30%
2014-05-30 0 20 2.300 2.280 2.300 126,884,360 2.300 2.280 2.300 2.200 2.310 56,097,000 2.2619 2.22%
2014-04-30 0 20 2.250 2.220 2.250 177,044,796 2.250 2.220 2.250 2.130 2.360 79,313,673 2.2322 1.35%
2014-03-31 0 21 2.220 2.200 2.220 326,619,611 2.220 2.200 2.220 2.160 2.390 141,981,779 2.3004 -4.72%
2014-02-28 0 19 2.330 2.310 2.330 152,802,979 2.330 2.310 2.330 2.260 2.420 64,820,222 2.3573 -4.12%
2014-01-30 0 21 2.430 2.410 2.430 195,196,062 2.430 2.410 2.430 2.290 2.480 82,509,613 2.3657 0.00%
2013-12-31 0 20 2.430 2.410 2.430 202,793,004 2.430 2.410 2.430 2.100 2.450 87,636,101 2.3140 0.83%
2013-11-29 0 21 2.410 2.390 2.410 215,625,431 2.410 2.390 2.410 2.150 2.450 92,464,290 2.3320 12.09%
2013-10-31 0 21 2.150 2.150 2.160 156,501,393 2.150 2.150 2.160 2.100 2.470 67,425,416 2.3211 -11.16%
2013-09-30 0 20 2.420 2.420 2.430 110,857,966 2.420 2.420 2.430 2.330 2.500 45,443,772 2.4395 0.83%
2013-08-30 0 21 2.400 2.390 2.400 74,856,280 2.400 2.390 2.400 2.330 2.500 30,976,000 2.4166 -1.23%
2013-07-31 0 22 2.430 2.380 2.430 105,206,451 2.430 2.380 2.430 2.310 2.520 43,616,413 2.4121 -1.22%
2013-06-28 0 19 2.460 2.460 2.470 330,958,112 2.460 2.460 2.470 2.280 2.770 129,977,719 2.5463 -2.38%
2013-05-31 0 21 2.520 2.520 2.530 167,798,045 2.520 2.520 2.530 2.160 2.570 71,915,415 2.3333 13.00%
2013-04-30 0 20 2.230 2.220 2.230 156,332,743 2.230 2.220 2.230 2.150 2.380 68,753,879 2.2738 -4.70%
2013-03-28 0 20 2.340 2.330 2.340 321,321,762 2.340 2.330 2.340 2.240 2.600 133,294,000 2.4106 -9.65%
2013-02-28 0 17 2.590 2.570 2.590 194,257,531 2.590 2.570 2.590 2.410 2.630 77,244,503 2.5148 3.19%
2013-01-31 0 22 2.510 2.500 2.510 702,589,416 2.510 2.500 2.510 2.260 3.070 266,616,741 2.6352 -16.33%
2012-12-31 0 19 3.000 3.000 3.030 321,660,419 3.000 3.000 3.030 2.490 3.090 119,266,580 2.6970 20.00%
2012-11-30 0 22 2.500 2.480 2.510 254,912,895 2.500 2.480 2.510 2.280 2.540 105,722,694 2.4111 8.70%
2012-10-31 0 20 2.300 2.300 2.310 177,173,979 2.300 2.300 2.310 2.170 2.470 77,754,581 2.2786 4.55%
2012-09-28 0 20 2.200 2.190 2.200 169,915,262 2.200 2.190 2.200 2.180 2.390 74,413,470 2.2834 -3.93%
2012-08-31 0 23 2.290 2.290 2.310 165,251,614 2.290 2.290 2.310 2.200 2.540 70,855,018 2.3322 -4.98%
2012-07-31 0 21 2.410 2.410 2.420 149,486,982 2.410 2.410 2.420 2.250 2.430 63,250,060 2.3634 2.12%
2012-06-29 1 21 2.360 2.330 2.360 121,757,696 2.360 2.330 2.360 2.180 2.420 52,228,614 2.3312 2.61%
2012-05-31 0 22 2.300 2.280 2.300 123,160,680 2.300 2.280 2.300 1.950 2.320 57,634,000 2.1369 1.32%
2012-04-30 0 18 2.270 2.270 2.290 92,529,298 2.270 2.270 2.290 2.240 2.470 39,001,780 2.3724 -5.81%
2012-03-30 0 22 2.410 2.400 2.420 247,516,888 2.410 2.400 2.420 2.230 2.560 104,183,670 2.3758 2.12%
2012-02-29 0 21 2.360 2.340 2.360 196,255,649 2.360 2.340 2.360 2.160 2.560 82,505,420 2.3787 3.51%
2012-01-31 0 18 2.280 2.270 2.280 112,707,058 2.280 2.270 2.280 2.080 2.400 49,749,415 2.2655 -1.30%
2011-12-30 0 20 2.310 2.280 2.310 441,310,561 2.310 2.280 2.310 1.970 2.390 203,357,898 2.1701 20.31%
2011-11-30 0 22 1.920 1.900 1.920 215,807,020 1.920 1.900 1.920 1.850 2.220 105,794,000 2.0399 -11.52%
2011-10-31 0 20 2.170 2.160 2.200 576,313,354 2.170 2.160 2.200 1.680 2.310 281,929,156 2.0442 17.30%
2011-09-30 0 20 1.850 1.830 1.850 290,658,339 1.850 1.830 1.850 1.330 2.370 163,282,205 1.7801 -17.41%
2011-08-31 0 23 2.240 2.220 2.240 338,540,980 2.240 2.220 2.240 1.980 3.160 134,544,010 2.5162 -27.51%
2011-07-29 0 20 3.090 3.080 3.090 519,046,778 3.090 3.080 3.090 2.700 3.210 173,975,132 2.9835 11.15%
2011-06-30 0 21 2.780 2.780 2.790 374,445,791 2.780 2.780 2.790 2.400 2.970 139,230,718 2.6894 -5.76%
2011-05-31 0 20 2.950 2.940 2.970 398,501,218 2.950 2.940 2.970 2.810 3.430 128,493,175 3.1013 -12.72%
2011-04-29 0 18 3.380 3.350 3.390 833,917,825 3.380 3.350 3.390 2.900 3.520 252,065,732 3.3083 14.58%
2011-03-31 0 23 2.950 2.930 2.950 510,885,145 2.950 2.930 2.950 2.650 2.980 180,442,873 2.8313 6.12%
2011-02-28 0 18 2.780 2.750 2.780 446,977,660 2.780 2.750 2.780 2.560 3.170 157,380,400 2.8401 -9.15%
2011-01-31 0 21 3.060 3.050 3.060 483,320,904 3.060 3.050 3.060 3.010 3.550 148,767,192 3.2488 -8.11%
2010-12-31 0 22 3.330 3.320 3.330 691,712,341 3.330 3.320 3.330 3.030 3.370 215,840,569 3.2047 6.05%
2010-11-30 0 22 3.140 3.110 3.150 2,468,467,177 3.140 3.110 3.150 3.010 4.040 685,706,129 3.5999 -9.25%
2010-10-29 0 20 3.460 3.480 3.490 1,217,635,184 3.460 3.480 3.490 2.920 3.510 378,835,860 3.2141 10.54%
2010-09-30 0 21 3.130 3.120 3.130 584,420,150 3.130 3.120 3.130 2.280 3.210 202,828,760 2.8813 36.68%
2010-08-31 0 22 2.290 2.280 2.300 375,693,502 2.290 2.280 2.300 2.180 2.700 154,038,086 2.4390 -8.40%
2010-07-30 0 21 2.500 2.490 2.500 211,564,297 2.500 2.490 2.500 2.170 2.580 87,193,068 2.4264 -2.72%
2010-06-30 0 21 2.570 2.550 2.570 184,453,962 2.570 2.550 2.570 2.510 2.810 69,647,382 2.6484 -4.81%
2010-05-31 0 20 2.700 2.690 2.700 417,108,552 2.700 2.690 2.700 2.380 3.400 142,396,700 2.9292 -18.18%
2010-04-30 0 19 3.300 3.300 3.310 571,849,465 3.300 3.300 3.310 2.990 3.320 179,813,500 3.1802 5.10%
2010-03-31 0 23 3.140 3.110 3.140 556,482,342 3.140 3.110 3.140 2.850 3.340 178,860,800 3.1113 -1.57%
2010-02-26 0 18 3.190 3.160 3.190 313,091,846 3.190 3.160 3.190 2.880 3.250 101,393,700 3.0879 3.91%
2010-01-29 0 20 3.070 3.060 3.080 1,140,703,980 3.070 3.060 3.080 2.920 3.650 347,573,618 3.2819 1.66%
2009-12-31 2 22 3.020 3.020 3.030 1,570,255,006 3.020 3.020 3.030 2.700 3.600 503,641,900 3.1178 -0.66%
2009-11-30 0 21 3.040 3.030 3.050 1,282,167,009 3.040 3.030 3.050 2.340 3.320 438,662,551 2.9229 26.14%
2009-10-30 0 20 2.410 2.400 2.420 581,858,518 2.410 2.400 2.420 2.080 2.560 245,945,205 2.3658 10.05%
2009-09-30 0 22 2.190 2.180 2.190 549,894,838 2.190 2.180 2.190 2.040 2.480 235,978,507 2.3303 5.80%
2009-08-31 0 21 2.070 2.050 2.070 1,035,397,372 2.070 2.050 2.070 1.950 2.660 444,348,409 2.3301 -7.59%
2009-07-31 0 22 2.240 2.230 2.250 1,094,681,212 2.240 2.230 2.250 1.830 2.370 512,106,550 2.1376 17.28%
2009-06-30 0 22 1.910 1.900 1.910 1,404,918,246 1.910 1.900 1.910 1.820 2.320 687,683,566 2.0430 3.80%
2009-05-29 0 19 1.840 1.830 1.850 1,438,537,359 1.840 1.830 1.850 1.350 1.950 849,769,103 1.6929 39.39%
2009-04-30 0 20 1.320 1.310 1.320 1,041,362,385 1.320 1.310 1.320 1.180 1.720 705,557,262 1.4759 -5.04%
2009-03-31 1 22 1.390 1.390 1.400 632,042,266 1.390 1.390 1.400 0.980 1.620 494,135,626 1.2791 32.38%
2009-02-27 0 20 1.050 1.040 1.050 616,291,961 1.050 1.040 1.050 0.940 1.300 558,148,065 1.1042 9.37%
2009-01-30 1 18 - - - 458,916,255 0.960 - - 0.870 1.260 415,005,921 1.1058 -12.73%
2008-12-31 0 21 1.100 1.090 1.100 637,987,547 1.100 1.090 1.100 0.850 1.320 587,139,290 1.0866 27.91%
2008-11-28 0 20 0.860 0.860 0.870 381,346,245 0.860 0.860 0.870 0.600 1.010 465,266,606 0.8196 26.47%
2008-10-31 0 21 0.680 0.680 0.690 223,657,076 0.680 0.680 0.690 0.400 1.030 328,388,567 0.6811 -29.17%
2008-09-30 0 21 0.960 0.940 0.960 278,840,184 0.960 0.940 0.960 0.880 1.360 260,438,392 1.0707 -27.82%
2008-08-29 3 19 1.330 1.330 1.350 216,743,924 1.330 1.330 1.350 1.220 1.890 151,613,866 1.4296 -28.49%
2008-07-31 0 22 1.860 1.850 1.860 218,958,264 1.860 1.850 1.860 1.800 2.220 110,549,400 1.9806 -6.06%
2008-06-30 0 20 1.980 1.930 1.980 668,688,905 1.980 1.930 1.980 1.900 2.890 266,454,723 2.5096 -24.14%
2008-05-30 3 20 2.610 2.610 2.630 1,365,920,649 2.610 2.610 2.630 2.610 3.430 446,261,565 3.0608 -11.56%
2008-04-30 0 21 2.990 2.980 2.990 998,915,734 2.951 2.941 2.951 2.793 3.395 324,253,242 3.0807 -0.66%
2008-03-31 0 19 3.010 3.010 3.020 709,183,207 2.971 2.971 2.981 2.803 4.076 211,768,506 3.3489 -26.04%
2008-02-29 0 19 4.070 4.060 4.070 1,035,488,175 4.017 4.007 4.017 3.267 4.047 275,210,590 3.7625 23.71%
2008-01-31 0 22 3.290 3.290 3.300 2,005,781,042 3.247 3.247 3.257 3.178 5.794 425,866,015 4.7099 -33.13%
2007-12-31 0 19 4.920 4.920 4.950 1,275,018,665 4.856 4.856 4.886 4.313 5.882 251,238,334 5.0749 -11.99%
2007-11-30 0 22 5.590 5.550 5.580 5,591,218,327 5.517 5.478 5.507 4.619 8.281 844,124,170 6.6237 -20.26%
2007-10-31 5 21 7.010 7.010 7.040 6,852,843,544 6.919 6.919 6.948 6.366 8.626 928,893,599 7.3774 -12.59%
2007-09-28 0 19 8.020 8.010 8.020 9,437,881,348 7.916 7.906 7.916 4.303 8.192 1,541,530,462 6.1224 76.65%
2007-08-31 0 23 4.540 4.530 4.540 3,632,456,271 4.481 4.471 4.481 3.178 5.093 827,290,037 4.3908 -13.03%
2007-07-31 1 21 5.220 5.200 5.220 4,998,506,163 5.152 5.132 5.152 4.836 5.715 967,533,325 5.1662 7.41%
2007-06-29 0 20 4.860 4.850 4.860 3,617,243,235 4.797 4.787 4.797 4.195 5.280 757,623,051 4.7745 9.21%
2007-05-31 0 21 4.450 4.450 4.460 1,452,023,842 4.392 4.392 4.402 4.323 4.819 314,735,148 4.6135 -6.38%
2007-04-30 0 18 4.780 4.780 4.790 3,557,620,992 4.692 4.692 4.702 4.495 5.938 718,361,387 4.9524 -7.90%
2007-03-30 0 22 5.190 5.170 5.190 1,421,428,013 5.094 5.074 5.094 4.171 5.163 303,244,996 4.6874 -1.14%
2007-02-28 0 18 5.250 5.250 5.270 1,816,180,413 5.153 5.153 5.173 4.270 5.791 357,094,655 5.0860 17.71%
2007-01-31 0 22 4.460 4.440 4.460 1,451,003,955 4.378 4.358 4.378 4.044 4.770 327,442,862 4.4313 -0.89%
2006-12-29 0 19 4.500 4.500 4.520 1,317,062,341 4.417 4.417 4.436 4.054 4.535 308,479,615 4.2695 2.74%
2006-11-30 0 22 4.380 4.380 4.390 2,524,786,626 4.299 4.299 4.309 3.602 4.613 608,983,697 4.1459 19.02%
2006-10-31 0 20 3.680 3.680 3.700 1,500,508,637 3.612 3.612 3.632 2.964 3.779 443,579,131 3.3827 11.52%
2006-09-29 0 21 3.300 3.300 3.310 1,243,414,789 3.239 3.239 3.249 2.729 3.259 406,054,151 3.0622 17.44%
2006-08-31 0 23 2.810 2.820 2.830 678,581,437 2.758 2.768 2.778 2.719 3.013 237,917,516 2.8522 -6.02%
2006-07-31 4 21 2.990 2.980 3.000 1,355,850,293 2.935 2.925 2.945 2.871 3.288 443,581,793 3.0566 2.22%
2006-06-30 5 22 2.925 2.925 2.950 1,290,370,067 2.871 2.871 2.896 2.184 2.920 490,067,567 2.6330 -1.68%
2006-05-30 2 20 2.975 3.050 3.100 5,089,337,700 2.920 2.994 3.043 2.454 3.951 1,558,871,413 3.2648 -7.75%
2006-04-28 0 17 3.225 3.225 3.250 8,317,628,989 3.165 3.165 3.190 2.871 3.877 2,570,422,609 3.2359 13.16%
2006-03-31 0 1 2.850 2.850 2.875 2,714,032,154 2.797 2.797 2.822 2.601 2.945 964,876,980 2.8128

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top