Qunxing Paper Holdings Company Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03868 | 2007-10-02 | 2011-03-29 | 2017-11-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-11-29 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 17 | 17 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 23 | 23 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 18 | 18 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-27 | 18 | 18 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-28 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-10-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-09-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-08-29 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-07-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-06-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-02-28 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2014-01-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-12-31 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-11-29 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-07-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-06-28 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-28 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-28 | 17 | 17 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-31 | 19 | 19 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-30 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-31 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 23 | 23 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 18 | 18 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 18 | 18 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 22 | 22 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 23 | 23 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 21 | 21 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 20 | 20 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 18 | 18 | - | - | - | 0 | 2.018 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-31 | 2 | 23 | - | - | - | 346,370,627 | 2.018 | - | - | 1.832 | 2.730 | 147,371,277 | 2.3503 | -2.68% |
| 2011-02-28 | 0 | 18 | 2.240 | 2.220 | 2.250 | 143,084,582 | 2.073 | 2.055 | 2.082 | 2.036 | 2.517 | 60,636,845 | 2.3597 | -15.47% |
| 2011-01-31 | 0 | 21 | 2.650 | 2.640 | 2.650 | 500,687,546 | 2.453 | 2.443 | 2.453 | 2.397 | 2.869 | 191,132,375 | 2.6196 | 0.00% |
| 2010-12-31 | 0 | 22 | 2.650 | 2.660 | 2.670 | 75,733,201 | 2.453 | 2.462 | 2.471 | 2.166 | 2.582 | 31,166,907 | 2.4299 | 2.60% |
| 2010-11-30 | 0 | 22 | 3.560 | 3.530 | 3.560 | 135,884,156 | 2.390 | 2.370 | 2.390 | 2.115 | 2.605 | 57,071,388 | 2.3810 | 7.88% |
| 2010-10-29 | 0 | 20 | 3.300 | 3.270 | 3.300 | 88,380,495 | 2.216 | 2.196 | 2.216 | 2.081 | 2.478 | 39,403,121 | 2.2430 | 5.10% |
| 2010-09-30 | 0 | 21 | 3.140 | 3.120 | 3.140 | 43,331,473 | 2.108 | 2.095 | 2.108 | 1.880 | 2.115 | 21,586,256 | 2.0074 | 12.14% |
| 2010-08-31 | 0 | 22 | 2.800 | 2.800 | 2.840 | 20,903,207 | 1.880 | 1.880 | 1.907 | 1.853 | 2.122 | 10,368,823 | 2.0160 | -11.11% |
| 2010-07-30 | 0 | 21 | 3.150 | 3.150 | 3.160 | 30,853,410 | 2.115 | 2.115 | 2.122 | 1.719 | 2.135 | 15,932,886 | 1.9365 | 17.10% |
| 2010-06-30 | 0 | 21 | 2.690 | 2.610 | 2.700 | 19,794,062 | 1.806 | 1.752 | 1.813 | 1.699 | 1.914 | 10,810,171 | 1.8311 | -1.82% |
| 2010-05-31 | 0 | 20 | 2.740 | 2.730 | 2.740 | 29,223,769 | 1.840 | 1.833 | 1.840 | 1.679 | 2.256 | 15,096,784 | 1.9358 | -17.22% |
| 2010-04-30 | 0 | 19 | 3.310 | 3.310 | 3.320 | 102,100,880 | 2.222 | 2.222 | 2.229 | 1.967 | 2.303 | 47,533,468 | 2.1480 | 12.23% |
| 2010-03-31 | 0 | 23 | 3.020 | 3.000 | 3.020 | 60,729,880 | 1.980 | 1.967 | 1.980 | 1.934 | 2.144 | 29,815,618 | 2.0368 | -0.98% |
| 2010-02-26 | 0 | 18 | 3.050 | 3.040 | 3.050 | 19,577,210 | 2.000 | 1.993 | 2.000 | 1.908 | 2.079 | 9,856,693 | 1.9862 | 0.99% |
| 2010-01-29 | 0 | 20 | 3.020 | 3.000 | 3.050 | 80,773,840 | 1.980 | 1.967 | 2.000 | 1.967 | 2.315 | 37,357,215 | 2.1622 | 0.67% |
| 2009-12-31 | 0 | 22 | 3.000 | 3.000 | 3.010 | 91,607,260 | 1.967 | 1.967 | 1.974 | 1.843 | 2.282 | 43,131,227 | 2.1239 | -5.96% |
| 2009-11-30 | 0 | 21 | 3.190 | 3.150 | 3.190 | 110,048,950 | 2.092 | 2.065 | 2.092 | 1.921 | 2.347 | 51,626,009 | 2.1317 | 1.27% |
| 2009-10-30 | 0 | 20 | 3.150 | 3.150 | 3.160 | 143,648,350 | 2.065 | 2.065 | 2.072 | 1.711 | 2.157 | 72,178,197 | 1.9902 | 18.42% |
| 2009-09-30 | 0 | 22 | 2.660 | 2.650 | 2.660 | 74,198,111 | 1.744 | 1.738 | 1.744 | 1.724 | 2.413 | 35,739,431 | 2.0761 | -21.50% |
| 2009-08-31 | 0 | 21 | 3.420 | 3.410 | 3.440 | 114,800,320 | 2.222 | 2.215 | 2.235 | 2.222 | 3.040 | 46,409,158 | 2.4737 | -22.10% |
| 2009-07-31 | 0 | 22 | 4.390 | 4.330 | 4.390 | 49,456,550 | 2.852 | 2.813 | 2.852 | 2.339 | 2.989 | 18,219,801 | 2.7144 | 17.69% |
| 2009-06-30 | 0 | 22 | 3.730 | 3.710 | 3.720 | 80,048,270 | 2.423 | 2.410 | 2.417 | 2.066 | 2.534 | 35,102,015 | 2.2804 | 18.79% |
| 2009-05-29 | 0 | 19 | 3.140 | 3.120 | 3.140 | 60,227,280 | 2.040 | 2.027 | 2.040 | 1.702 | 2.228 | 29,887,122 | 2.0152 | 16.30% |
| 2009-04-30 | 0 | 20 | 2.700 | 2.610 | 2.700 | 52,741,920 | 1.754 | 1.696 | 1.754 | 1.427 | 2.052 | 30,441,110 | 1.7326 | 19.78% |
| 2009-03-31 | 0 | 22 | 2.320 | 2.310 | 2.340 | 47,273,220 | 1.465 | 1.458 | 1.477 | 0.802 | 1.477 | 38,832,123 | 1.2174 | 61.11% |
| 2009-02-27 | 0 | 20 | 1.440 | 1.430 | 1.450 | 7,595,190 | 0.909 | 0.903 | 0.915 | 0.909 | 1.042 | 7,687,851 | 0.9879 | -11.11% |
| 2009-01-30 | 0 | 18 | 1.620 | 1.590 | 1.620 | 22,332,720 | 1.023 | 1.004 | 1.023 | 0.915 | 1.199 | 21,086,541 | 1.0591 | 1.89% |
| 2008-12-31 | 0 | 21 | 1.590 | 1.580 | 1.590 | 31,865,883 | 1.004 | 0.997 | 1.004 | 0.745 | 1.010 | 35,358,816 | 0.9012 | 32.50% |
| 2008-11-28 | 0 | 20 | 1.200 | 1.190 | 1.200 | 9,283,230 | 0.758 | 0.751 | 0.758 | 0.663 | 0.934 | 11,396,332 | 0.8146 | -1.64% |
| 2008-10-31 | 0 | 21 | 1.220 | 1.220 | 1.250 | 33,494,710 | 0.770 | 0.770 | 0.789 | 0.631 | 1.515 | 37,938,665 | 0.8829 | -46.96% |
| 2008-09-30 | 0 | 21 | 2.300 | 2.300 | 2.310 | 31,659,107 | 1.452 | 1.452 | 1.458 | 1.180 | 1.881 | 19,852,015 | 1.5948 | -20.92% |
| 2008-08-29 | 0 | 19 | 2.950 | 2.950 | 2.970 | 40,680,350 | 1.836 | 1.836 | 1.848 | 1.811 | 1.992 | 21,298,169 | 1.9100 | -2.64% |
| 2008-07-31 | 0 | 22 | 3.030 | 3.030 | 3.050 | 30,094,960 | 1.886 | 1.886 | 1.898 | 1.805 | 2.029 | 15,716,137 | 1.9149 | 2.71% |
| 2008-06-30 | 0 | 20 | 2.950 | 2.940 | 2.960 | 24,736,319 | 1.836 | 1.830 | 1.842 | 1.749 | 2.253 | 12,007,476 | 2.0601 | -18.51% |
| 2008-05-30 | 0 | 20 | 3.620 | 3.620 | 3.630 | 92,582,788 | 2.253 | 2.253 | 2.259 | 1.923 | 2.427 | 42,975,705 | 2.1543 | 11.73% |
| 2008-04-30 | 0 | 21 | 3.240 | 3.250 | 3.260 | 65,165,606 | 2.016 | 2.023 | 2.029 | 1.693 | 2.104 | 35,309,766 | 1.8455 | 5.48% |
| 2008-03-31 | 0 | 19 | 3.190 | 3.150 | 3.190 | 54,266,650 | 1.912 | 1.888 | 1.912 | 1.498 | 1.942 | 31,093,855 | 1.7453 | 3.24% |
| 2008-02-29 | 0 | 19 | 3.090 | 3.070 | 3.090 | 37,049,160 | 1.852 | 1.840 | 1.852 | 1.744 | 2.097 | 19,018,766 | 1.9480 | 4.39% |
| 2008-01-31 | 0 | 22 | 2.960 | 2.960 | 2.980 | 89,460,620 | 1.774 | 1.774 | 1.786 | 1.636 | 2.493 | 44,390,470 | 2.0153 | -28.16% |
| 2007-12-31 | 0 | 19 | 4.120 | 4.100 | 4.170 | 139,169,955 | 2.469 | 2.457 | 2.499 | 1.978 | 2.804 | 58,667,478 | 2.3722 | -5.94% |
| 2007-11-30 | 0 | 22 | 4.380 | 4.380 | 4.400 | 373,220,000 | 2.625 | 2.625 | 2.637 | 2.265 | 3.925 | 120,418,809 | 3.0993 | -31.46% |
| 2007-10-31 | 0 | 21 | 6.390 | 6.390 | 6.400 | 3,284,424,026 | 3.829 | 3.829 | 3.835 | 3.542 | 6.160 | 661,322,640 | 4.9664 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy