CHINA FORESTRY HOLDINGS CO., LTD.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00930 | 2009-12-03 | 2011-01-26 | 2017-02-24 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-02-23 | 17 | 17 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 18 | 18 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-27 | 18 | 18 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-28 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-10-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-09-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-08-29 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-07-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-06-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-02-28 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2014-01-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-12-31 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-11-29 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-07-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-06-28 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-28 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-28 | 17 | 17 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-31 | 19 | 19 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-30 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-31 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 23 | 23 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 18 | 18 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 18 | 18 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 22 | 22 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 23 | 23 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 21 | 21 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 20 | 20 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 18 | 18 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-31 | 23 | 23 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 18 | 18 | - | - | - | 0 | 2.925 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-31 | 4 | 21 | - | - | - | 1,217,828,822 | 2.925 | - | - | 2.786 | 3.886 | 377,064,827 | 3.2298 | -18.73% |
| 2010-12-31 | 0 | 22 | 3.630 | 3.650 | 3.670 | 678,146,227 | 3.599 | 3.619 | 3.638 | 3.321 | 3.956 | 187,571,095 | 3.6154 | -5.71% |
| 2010-11-30 | 0 | 22 | 3.850 | 3.830 | 3.860 | 625,991,189 | 3.817 | 3.797 | 3.827 | 3.579 | 4.303 | 160,819,139 | 3.8925 | 4.62% |
| 2010-10-29 | 0 | 20 | 3.680 | 3.650 | 3.700 | 420,164,824 | 3.648 | 3.619 | 3.668 | 3.272 | 3.847 | 118,016,596 | 3.5602 | 8.24% |
| 2010-09-30 | 0 | 21 | 3.400 | 3.410 | 3.420 | 535,395,646 | 3.371 | 3.381 | 3.391 | 2.935 | 3.658 | 165,240,751 | 3.2401 | 11.48% |
| 2010-08-31 | 0 | 22 | 3.050 | 3.030 | 3.060 | 306,629,535 | 3.024 | 3.004 | 3.034 | 2.825 | 3.410 | 98,647,459 | 3.1083 | -1.61% |
| 2010-07-30 | 0 | 21 | 3.100 | 3.090 | 3.100 | 156,627,926 | 3.073 | 3.063 | 3.073 | 2.736 | 3.073 | 53,797,342 | 2.9114 | 9.93% |
| 2010-06-30 | 0 | 21 | 2.820 | 2.820 | 2.840 | 334,606,952 | 2.796 | 2.796 | 2.816 | 2.568 | 3.153 | 115,650,037 | 2.8933 | 4.44% |
| 2010-05-31 | 0 | 20 | 2.700 | 2.670 | 2.700 | 369,058,994 | 2.677 | 2.647 | 2.677 | 2.371 | 3.387 | 129,461,086 | 2.8507 | -17.68% |
| 2010-04-30 | 0 | 19 | 3.360 | 3.350 | 3.360 | 542,473,188 | 3.252 | 3.242 | 3.252 | 2.903 | 3.484 | 173,632,517 | 3.1243 | -2.89% |
| 2010-03-31 | 0 | 23 | 3.460 | 3.450 | 3.460 | 617,593,265 | 3.348 | 3.339 | 3.348 | 2.671 | 3.387 | 203,288,418 | 3.0380 | 25.82% |
| 2010-02-26 | 0 | 18 | 2.750 | 2.750 | 2.800 | 546,375,757 | 2.661 | 2.661 | 2.710 | 2.352 | 2.961 | 201,316,388 | 2.7140 | 12.24% |
| 2010-01-29 | 0 | 20 | 2.450 | 2.450 | 2.460 | 1,058,654,159 | 2.371 | 2.371 | 2.381 | 2.071 | 2.855 | 427,581,418 | 2.4759 | 11.87% |
| 2009-12-31 | 0 | 20 | 2.190 | 2.190 | 2.200 | 1,707,710,414 | 2.119 | 2.119 | 2.129 | 1.674 | 2.177 | 837,081,178 | 2.0401 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy