Anhui Tianda Oil Pipe Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08241  2006-12-01  2007-12-21  2007-12-24
HK Main 00839  2007-12-24  2016-11-29  2016-12-12
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
2016-12-09 7 7 - - - 0 1.660 - - - - 0 - 0.00%
2016-11-30 1 22 - - - 109,434,544 1.660 - - 1.660 1.670 65,905,458 1.6605 -0.00%
2016-10-31 0 19 1.660 1.660 1.670 152,268,094 1.660 1.660 1.670 1.572 1.670 93,757,322 1.6241 5.62%
2016-09-30 0 21 1.920 1.910 1.920 84,752,895 1.572 1.563 1.572 1.482 1.580 55,195,405 1.5355 4.35%
2016-08-31 0 22 1.840 1.840 1.850 82,085,817 1.506 1.506 1.514 1.359 1.547 55,426,133 1.4810 10.18%
2016-07-29 0 20 1.670 1.660 1.670 26,449,168 1.367 1.359 1.367 1.302 1.392 19,526,966 1.3545 1.21%
2016-06-30 0 21 1.650 1.640 1.660 9,109,292 1.351 1.342 1.359 1.326 1.392 6,697,030 1.3602 -2.37%
2016-05-31 0 21 1.690 1.680 1.690 30,404,812 1.383 1.375 1.383 1.269 1.416 22,377,727 1.3587 -1.17%
2016-04-29 0 20 1.710 1.710 1.720 25,450,782 1.400 1.400 1.408 1.383 1.457 17,841,624 1.4265 -1.72%
2016-03-31 0 21 1.740 1.740 1.750 51,088,562 1.424 1.424 1.433 1.367 1.457 36,590,034 1.3962 -1.69%
2016-02-29 2 18 1.770 1.760 1.770 232,866,686 1.449 1.441 1.449 1.261 1.473 166,877,401 1.3954 68.57%
2016-01-29 0 20 1.050 1.050 1.060 4,098,600 0.860 0.860 0.868 0.835 0.982 4,661,727 0.8792 -7.89%
2015-12-31 0 22 1.140 1.140 1.150 6,838,054 0.933 0.933 0.941 0.925 1.084 7,008,993 0.9756 -10.96%
2015-11-30 0 21 1.440 1.440 1.460 6,282,318 1.048 1.048 1.063 0.946 1.106 6,189,447 1.0150 1.41%
2015-10-30 0 20 1.420 1.410 1.430 5,592,040 1.033 1.026 1.041 1.012 1.114 5,330,405 1.0491 1.43%
2015-09-30 0 20 1.400 1.390 1.400 10,905,510 1.019 1.012 1.019 0.939 1.092 10,885,052 1.0019 4.48%
2015-08-31 0 21 1.340 1.310 1.350 20,478,993 0.975 0.953 0.983 0.830 1.055 22,198,988 0.9225 10.74%
2015-07-31 0 22 1.210 1.180 1.220 29,160,560 0.881 0.859 0.888 0.735 1.194 30,443,285 0.9579 -22.74%
2015-06-30 0 22 1.770 1.760 1.770 42,676,361 1.140 1.133 1.140 1.088 1.249 37,194,792 1.1474 -1.12%
2015-05-29 0 19 1.790 1.780 1.790 28,880,410 1.153 1.146 1.153 1.082 1.211 25,585,231 1.1288 3.47%
2015-04-30 0 19 1.730 1.710 1.730 41,734,123 1.114 1.101 1.114 0.966 1.223 38,230,501 1.0916 14.57%
2015-03-31 0 22 1.510 1.500 1.510 21,038,646 0.972 0.966 0.972 0.792 1.017 23,359,821 0.9006 22.76%
2015-02-27 0 18 1.230 1.230 1.290 2,405,530 0.792 0.792 0.831 0.760 0.824 3,088,863 0.7788 0.82%
2015-01-30 0 21 1.220 1.190 1.220 3,340,640 0.786 0.766 0.786 0.760 0.863 4,177,498 0.7997 -6.15%
2014-12-31 0 21 1.300 1.300 1.320 7,596,060 0.837 0.837 0.850 0.721 1.011 8,886,112 0.8548 -17.72%
2014-11-28 0 20 1.580 1.550 1.590 3,756,630 1.017 0.998 1.024 0.908 1.062 3,720,923 1.0096 1.28%
2014-10-31 0 21 1.560 1.560 1.620 6,826,740 1.005 1.005 1.043 0.908 1.043 7,045,839 0.9689 6.85%
2014-09-30 0 21 1.460 1.450 1.460 11,056,670 0.940 0.934 0.940 0.934 1.140 10,650,289 1.0382 -11.52%
2014-08-29 0 21 1.650 1.650 1.670 29,422,460 1.062 1.062 1.075 0.869 1.314 25,507,583 1.1535 -6.25%
2014-07-31 0 22 1.760 1.750 1.760 33,091,590 1.133 1.127 1.133 1.005 1.198 29,764,282 1.1118 9.32%
2014-06-30 0 20 1.610 1.600 1.610 25,411,225 1.037 1.030 1.037 0.985 1.178 23,594,320 1.0770 -6.40%
2014-05-30 0 20 1.720 1.700 1.720 74,470,434 1.108 1.095 1.108 0.804 1.120 77,025,869 0.9668 29.44%
2014-04-30 0 20 1.490 1.480 1.490 26,190,739 0.856 0.850 0.856 0.815 0.884 30,826,023 0.8496 2.05%
2014-03-31 0 21 1.460 1.450 1.470 48,622,395 0.838 0.833 0.844 0.752 0.867 59,198,494 0.8213 5.80%
2014-02-28 0 19 1.380 1.370 1.380 28,982,810 0.792 0.787 0.792 0.701 0.913 35,262,075 0.8219 8.66%
2014-01-30 0 21 1.270 1.270 1.340 8,997,277 0.729 0.729 0.770 0.701 0.775 12,286,482 0.7323 3.25%
2013-12-31 0 20 1.230 1.220 1.260 9,918,220 0.706 0.701 0.724 0.689 0.781 13,618,997 0.7283 -1.60%
2013-11-29 0 21 1.250 1.230 1.250 11,913,643 0.718 0.706 0.718 0.632 0.804 17,327,503 0.6876 8.70%
2013-10-31 0 21 1.150 1.150 1.160 11,086,340 0.660 0.660 0.666 0.632 0.741 16,006,370 0.6926 -7.26%
2013-09-30 0 20 1.240 1.240 1.290 30,946,620 0.712 0.712 0.741 0.620 0.833 44,210,806 0.7000 2.48%
2013-08-30 0 21 1.210 1.210 1.250 2,541,050 0.695 0.695 0.718 0.683 0.747 3,574,965 0.7108 0.00%
2013-07-31 0 22 1.210 1.210 1.250 1,949,160 0.695 0.695 0.718 0.666 0.752 2,697,331 0.7226 -1.63%
2013-06-28 0 19 1.230 1.230 1.280 5,491,120 0.706 0.706 0.735 0.701 0.982 6,402,896 0.8576 -21.66%
2013-05-31 0 21 1.570 1.560 1.600 12,954,570 0.902 0.896 0.919 0.774 0.965 14,702,188 0.8811 15.69%
2013-04-30 0 20 1.390 1.390 1.400 7,188,550 0.779 0.779 0.785 0.723 0.802 9,402,844 0.7645 -0.71%
2013-03-28 0 20 1.400 1.360 1.400 7,862,210 0.785 0.763 0.785 0.718 0.807 10,303,534 0.7631 3.70%
2013-02-28 0 17 1.350 1.350 1.380 3,910,040 0.757 0.757 0.774 0.718 0.802 5,086,667 0.7687 0.75%
2013-01-31 0 22 1.340 1.330 1.350 18,148,048 0.751 0.746 0.757 0.734 0.964 21,127,951 0.8590 -16.25%
2012-12-31 0 19 1.600 1.590 1.600 14,926,830 0.897 0.891 0.897 0.617 0.908 19,012,579 0.7851 28.00%
2012-11-30 0 22 1.250 1.230 1.260 12,185,390 0.701 0.690 0.706 0.628 0.830 17,208,524 0.7081 -10.07%
2012-10-31 0 20 1.390 1.380 1.400 39,649,960 0.779 0.774 0.785 0.589 0.830 54,647,787 0.7256 28.70%
2012-09-28 0 20 1.080 1.050 1.080 23,778,470 0.606 0.589 0.606 0.493 0.639 40,422,240 0.5883 20.00%
2012-08-31 0 23 0.900 0.880 0.900 10,257,810 0.505 0.493 0.505 0.499 0.589 18,941,237 0.5416 -12.62%
2012-07-31 0 21 1.030 1.020 1.040 3,430,120 0.578 0.572 0.583 0.533 0.662 5,584,276 0.6142 -11.97%
2012-06-29 0 21 1.170 1.160 1.170 2,956,405 0.656 0.650 0.656 0.594 0.701 4,601,786 0.6424 -3.31%
2012-05-31 0 22 1.210 1.160 1.250 6,701,430 0.678 0.650 0.701 0.580 0.813 10,246,723 0.6540 -7.95%
2012-04-30 0 18 1.360 1.360 1.370 2,409,730 0.737 0.737 0.742 0.688 0.813 3,260,550 0.7391 2.26%
2012-03-30 0 22 1.330 1.330 1.400 8,676,120 0.721 0.721 0.759 0.705 0.938 10,218,975 0.8490 -23.12%
2012-02-29 0 21 1.730 1.690 1.750 19,065,057 0.938 0.916 0.948 0.791 1.030 20,679,034 0.9220 15.33%
2012-01-31 0 18 1.500 1.500 1.530 9,654,480 0.813 0.813 0.829 0.699 0.900 12,588,271 0.7669 15.38%
2011-12-30 0 20 1.300 1.300 1.320 8,955,240 0.705 0.705 0.715 0.656 0.900 11,815,113 0.7579 -9.72%
2011-11-30 0 22 1.440 1.430 1.440 15,716,710 0.780 0.775 0.780 0.732 0.932 18,432,166 0.8527 2.13%
2011-10-31 0 20 1.410 1.390 1.430 34,936,370 0.764 0.753 0.775 0.547 0.862 50,831,003 0.6873 16.53%
2011-09-30 0 20 1.210 1.200 1.210 13,894,855 0.656 0.650 0.656 0.656 0.970 17,081,446 0.8134 -28.82%
2011-08-31 0 23 1.700 1.700 1.750 27,205,583 0.921 0.921 0.948 0.894 1.355 26,291,809 1.0348 -29.17%
2011-07-29 0 20 2.400 2.390 2.400 29,083,050 1.301 1.295 1.301 1.301 1.517 20,177,770 1.4413 -7.34%
2011-06-30 0 21 2.590 2.530 2.590 51,403,900 1.404 1.371 1.404 1.187 1.713 34,402,774 1.4942 -11.00%
2011-05-31 0 20 2.910 2.900 2.920 26,728,110 1.577 1.572 1.582 1.534 1.637 16,851,713 1.5861 -2.68%
2011-04-29 0 18 2.990 2.970 2.990 139,250,434 1.620 1.610 1.620 1.322 1.697 92,019,930 1.5133 20.10%
2011-03-31 0 23 2.520 2.510 2.520 68,962,210 1.349 1.344 1.349 1.322 1.708 46,844,099 1.4722 -20.00%
2011-02-28 0 18 3.150 3.090 3.150 48,402,160 1.686 1.654 1.686 1.606 2.008 26,730,966 1.8107 -10.00%
2011-01-31 0 21 3.500 3.500 3.520 108,809,161 1.874 1.874 1.885 1.740 2.067 55,439,873 1.9627 2.94%
2010-12-31 0 22 3.400 3.400 3.420 41,066,820 1.820 1.820 1.831 1.729 1.874 22,636,614 1.8142 2.10%
2010-11-30 0 22 3.330 3.310 3.330 138,460,480 1.783 1.772 1.783 1.745 2.050 73,302,358 1.8889 -2.35%
2010-10-29 0 20 3.410 3.390 3.400 139,691,317 1.826 1.815 1.820 1.799 2.083 71,453,749 1.9550 -5.54%
2010-09-30 0 21 3.610 3.600 3.620 347,628,165 1.933 1.927 1.938 1.403 2.077 186,179,076 1.8672 38.31%
2010-08-31 0 22 2.610 2.610 2.630 127,754,884 1.397 1.397 1.408 1.296 1.901 79,098,295 1.6151 -12.42%
2010-07-30 0 21 2.980 2.960 2.980 51,318,497 1.595 1.585 1.595 1.338 1.633 33,923,145 1.5128 8.76%
2010-06-30 0 21 2.740 2.740 2.760 62,307,322 1.467 1.467 1.478 1.456 1.606 40,941,657 1.5219 -3.52%
2010-05-31 0 20 2.840 2.850 2.970 88,638,880 1.520 1.526 1.590 1.306 2.109 53,218,924 1.6656 -26.80%
2010-04-30 0 19 3.880 3.880 3.890 155,443,458 2.077 2.077 2.083 1.980 2.365 70,702,855 2.1985 5.21%
2010-03-31 0 23 3.740 3.700 3.740 117,033,730 1.974 1.953 1.974 1.901 2.238 55,891,908 2.0939 -6.50%
2010-02-26 0 18 4.000 3.970 4.010 97,366,108 2.112 2.096 2.117 1.953 2.217 46,475,344 2.0950 1.78%
2010-01-29 0 20 3.930 3.950 3.960 227,833,390 2.075 2.085 2.091 1.890 2.323 106,050,380 2.1484 -4.15%
2009-12-31 0 22 4.100 4.070 4.100 300,030,455 2.164 2.149 2.164 1.800 2.560 140,274,833 2.1389 -8.48%
2009-11-30 0 21 4.480 4.460 4.500 278,810,690 2.365 2.355 2.376 1.769 2.650 128,238,937 2.1742 27.64%
2009-10-30 0 20 3.510 3.530 3.540 138,049,435 1.853 1.864 1.869 1.394 1.927 84,091,215 1.6417 26.71%
2009-09-30 0 22 2.770 2.780 2.800 82,917,330 1.462 1.468 1.478 1.351 1.621 55,892,287 1.4835 3.36%
2009-08-31 0 21 2.680 2.630 2.790 47,732,135 1.415 1.388 1.473 1.394 1.684 30,679,792 1.5558 -12.99%
2009-07-31 0 22 3.080 3.080 3.090 100,823,919 1.626 1.626 1.631 1.520 1.742 62,282,426 1.6188 -7.23%
2009-06-30 0 22 3.320 3.300 3.310 155,227,611 1.753 1.742 1.747 1.462 1.827 94,370,571 1.6449 22.51%
2009-05-29 0 19 2.710 2.710 2.720 139,078,953 1.431 1.431 1.436 1.061 1.584 102,397,867 1.3582 32.84%
2009-04-30 0 20 2.040 2.020 2.040 72,390,874 1.077 1.066 1.077 0.866 1.146 71,021,398 1.0193 22.16%
2009-03-31 0 22 1.670 1.650 1.700 57,890,182 0.882 0.871 0.897 0.691 0.934 71,361,281 0.8112 11.58%
2009-02-27 0 20 1.600 1.600 1.610 58,913,738 0.790 0.790 0.795 0.548 1.002 74,181,200 0.7942 31.15%
2009-01-30 0 18 1.220 1.150 1.220 9,709,298 0.602 0.568 0.602 0.548 0.672 15,524,704 0.6254 -3.94%
2008-12-31 0 21 1.270 1.240 1.270 14,046,950 0.627 0.612 0.627 0.435 0.642 26,045,051 0.5393 41.11%
2008-11-28 0 20 0.900 0.890 0.900 19,450,362 0.444 0.439 0.444 0.395 0.573 41,253,610 0.4715 -1.10%
2008-10-31 0 21 0.910 0.900 0.920 20,266,395 0.449 0.444 0.454 0.380 0.741 38,700,562 0.5237 -32.59%
2008-09-30 0 21 1.350 1.300 1.360 26,705,625 0.667 0.642 0.672 0.607 0.805 37,633,698 0.7096 -10.00%
2008-08-29 0 19 1.500 1.490 1.500 45,878,340 0.741 0.736 0.741 0.612 0.800 64,561,301 0.7106 -9.64%
2008-07-31 0 22 1.660 1.630 1.650 39,889,150 0.820 0.805 0.815 0.741 1.027 46,334,369 0.8609 -4.60%
2008-06-30 0 20 1.740 1.750 1.760 31,359,810 0.859 0.864 0.869 0.844 1.259 29,057,749 1.0792 -28.69%
2008-05-30 0 20 2.440 2.440 2.460 44,373,080 1.205 1.205 1.215 1.081 1.397 35,820,678 1.2388 -1.21%
2008-04-30 0 21 2.470 2.480 2.500 62,264,487 1.220 1.225 1.235 0.948 1.314 56,791,361 1.0964 19.32%
2008-03-31 0 19 2.070 2.050 2.090 134,633,404 1.022 1.012 1.032 0.607 1.414 149,768,157 0.8989 -18.12%
2008-02-29 0 19 3.930 3.900 3.950 19,570,421 1.248 1.239 1.255 0.969 1.347 16,716,560 1.1707 29.28%
2008-01-31 0 22 3.040 3.010 3.050 44,113,720 0.966 0.956 0.969 0.889 1.874 38,715,497 1.1394 -48.03%
2007-12-31 0 19 5.850 5.850 5.900 68,142,326 1.858 1.858 1.874 1.763 2.027 35,872,751 1.8996 -4.41%
2007-11-30 0 22 6.120 6.020 6.120 54,688,419 1.944 1.912 1.944 1.684 2.096 29,812,239 1.8344 9.87%
2007-10-31 0 21 5.570 5.560 5.600 104,479,308 1.769 1.766 1.779 1.763 2.239 50,111,668 2.0849 -7.48%
2007-09-28 0 19 6.020 6.010 6.040 113,334,717 1.912 1.909 1.919 1.512 2.065 61,749,613 1.8354 9.26%
2007-08-31 0 23 5.510 5.500 5.550 71,420,018 1.750 1.747 1.763 1.461 2.478 39,625,302 1.8024 -30.25%
2007-07-31 0 21 7.900 7.380 7.900 56,173,538 2.509 2.344 2.509 2.208 2.541 23,861,754 2.3541 13.67%
2007-06-29 0 20 6.950 6.920 6.970 54,964,416 2.208 2.198 2.214 2.189 2.589 22,808,081 2.4099 -4.14%
2007-05-31 0 21 7.250 7.290 7.300 156,526,850 2.303 2.316 2.319 1.779 2.494 77,468,772 2.0205 20.43%
2007-04-30 0 18 6.020 5.920 6.030 143,258,380 1.912 1.880 1.915 1.620 2.030 76,171,657 1.8807 18.05%
2007-03-30 0 22 5.150 5.150 5.330 92,976,369 1.620 1.620 1.676 1.290 1.761 61,028,045 1.5235 -0.96%
2007-02-28 0 18 5.200 5.110 5.200 55,084,352 1.636 1.607 1.636 1.563 1.919 30,829,599 1.7867 -10.81%
2007-01-31 0 22 5.830 5.830 5.850 223,812,721 1.834 1.834 1.840 1.164 1.947 142,031,712 1.5758 57.57%
2006-12-29 0 19 3.700 3.700 3.720 461,633,170 1.164 1.164 1.170 1.007 1.378 406,256,350 1.1363

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top