China Taifeng Beddings Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00873 | 2010-06-11 | 2015-02-26 | 2019-02-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019-02-20 | 11 | 11 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 23 | 23 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 18 | 18 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 17 | 17 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 23 | 23 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 18 | 18 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 22 | 22 | - | - | - | 0 | 1.080 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-27 | 2 | 18 | - | - | - | 3,273,879 | 1.080 | - | - | 0.950 | 1.130 | 3,177,145 | 1.0304 | 11.34% |
| 2015-01-30 | 4 | 21 | 0.970 | 0.970 | 0.990 | 9,113,960 | 0.970 | 0.970 | 0.990 | 0.970 | 1.440 | 8,657,400 | 1.0527 | -21.14% |
| 2014-12-31 | 8 | 21 | - | - | - | 7,734,280 | 1.230 | - | - | 1.100 | 1.260 | 6,399,000 | 1.2087 | -2.38% |
| 2014-11-28 | 0 | 20 | 1.260 | 1.150 | 1.270 | 8,142,070 | 1.260 | 1.150 | 1.270 | 1.200 | 1.300 | 6,522,000 | 1.2484 | 1.61% |
| 2014-10-31 | 0 | 21 | 1.240 | 1.240 | 1.270 | 5,470,940 | 1.240 | 1.240 | 1.270 | 1.160 | 1.290 | 4,440,000 | 1.2322 | 6.90% |
| 2014-09-30 | 1 | 21 | 1.160 | 1.140 | 1.160 | 11,144,648 | 1.160 | 1.140 | 1.160 | 1.110 | 1.400 | 8,757,724 | 1.2726 | -7.20% |
| 2014-08-29 | 0 | 21 | 1.250 | 1.250 | 1.280 | 17,650,655 | 1.250 | 1.250 | 1.280 | 1.180 | 1.440 | 13,383,365 | 1.3189 | -9.42% |
| 2014-07-31 | 0 | 22 | 1.380 | 1.380 | 1.400 | 133,227,860 | 1.380 | 1.380 | 1.400 | 1.000 | 1.690 | 97,998,000 | 1.3595 | 46.81% |
| 2014-06-30 | 0 | 20 | 0.940 | 0.930 | 0.940 | 12,460,700 | 0.940 | 0.930 | 0.940 | 0.760 | 0.950 | 14,312,000 | 0.8706 | 25.33% |
| 2014-05-30 | 0 | 20 | 0.750 | 0.740 | 0.750 | 7,403,558 | 0.750 | 0.740 | 0.750 | 0.710 | 0.920 | 9,293,557 | 0.7966 | -12.79% |
| 2014-04-30 | 0 | 20 | 0.860 | 0.860 | 0.880 | 23,130,900 | 0.860 | 0.860 | 0.880 | 0.860 | 1.200 | 22,741,409 | 1.0171 | -28.93% |
| 2014-03-31 | 0 | 21 | 1.210 | 1.200 | 1.210 | 12,549,540 | 1.210 | 1.200 | 1.210 | 1.120 | 1.360 | 10,012,000 | 1.2534 | -6.20% |
| 2014-02-28 | 0 | 19 | 1.290 | 1.250 | 1.290 | 31,277,491 | 1.290 | 1.250 | 1.290 | 1.250 | 1.700 | 22,380,511 | 1.3975 | -18.35% |
| 2014-01-30 | 0 | 21 | 1.580 | 1.550 | 1.580 | 19,253,986 | 1.580 | 1.550 | 1.580 | 1.470 | 1.790 | 11,776,878 | 1.6349 | -11.24% |
| 2013-12-31 | 0 | 20 | 1.780 | 1.770 | 1.800 | 72,969,360 | 1.780 | 1.770 | 1.800 | 1.650 | 2.340 | 36,707,000 | 1.9879 | -14.01% |
| 2013-11-29 | 0 | 21 | 2.070 | 2.060 | 2.080 | 52,217,660 | 2.070 | 2.060 | 2.080 | 1.700 | 2.180 | 27,048,000 | 1.9306 | 21.05% |
| 2013-10-31 | 0 | 21 | 1.710 | 1.700 | 1.730 | 71,490,220 | 1.710 | 1.700 | 1.730 | 1.650 | 1.980 | 39,072,000 | 1.8297 | 4.27% |
| 2013-09-30 | 0 | 20 | 1.640 | 1.640 | 1.650 | 58,164,160 | 1.640 | 1.640 | 1.650 | 1.500 | 1.730 | 36,738,000 | 1.5832 | 9.33% |
| 2013-08-30 | 0 | 21 | 1.500 | 1.490 | 1.510 | 36,995,014 | 1.500 | 1.490 | 1.510 | 1.440 | 1.660 | 24,190,345 | 1.5293 | -3.23% |
| 2013-07-31 | 0 | 22 | 1.550 | 1.530 | 1.550 | 40,703,741 | 1.550 | 1.530 | 1.550 | 1.520 | 1.790 | 24,686,558 | 1.6488 | -9.51% |
| 2013-06-28 | 0 | 19 | 1.780 | 1.760 | 1.780 | 33,838,010 | 1.713 | 1.694 | 1.713 | 1.424 | 1.800 | 20,667,900 | 1.6372 | -1.66% |
| 2013-05-31 | 0 | 21 | 1.810 | 1.810 | 1.820 | 45,519,714 | 1.742 | 1.742 | 1.751 | 1.597 | 1.992 | 25,567,551 | 1.7804 | -7.18% |
| 2013-04-30 | 0 | 20 | 1.950 | 1.940 | 1.960 | 36,102,470 | 1.877 | 1.867 | 1.886 | 1.751 | 2.136 | 19,325,303 | 1.8681 | -10.14% |
| 2013-03-28 | 0 | 20 | 2.170 | 2.130 | 2.170 | 38,980,618 | 2.088 | 2.050 | 2.088 | 1.809 | 2.252 | 19,210,738 | 2.0291 | -3.12% |
| 2013-02-28 | 0 | 17 | 2.240 | 2.210 | 2.240 | 38,928,900 | 2.156 | 2.127 | 2.156 | 1.982 | 2.261 | 18,253,926 | 2.1326 | 2.75% |
| 2013-01-31 | 0 | 22 | 2.180 | 2.160 | 2.180 | 116,754,980 | 2.098 | 2.079 | 2.098 | 2.050 | 2.569 | 49,983,710 | 2.3359 | 2.83% |
| 2012-12-31 | 0 | 19 | 2.120 | 2.120 | 2.130 | 28,843,547 | 2.040 | 2.040 | 2.050 | 1.925 | 2.165 | 14,353,046 | 2.0096 | 6.00% |
| 2012-11-30 | 0 | 22 | 2.000 | 2.000 | 2.030 | 88,892,926 | 1.925 | 1.925 | 1.953 | 1.915 | 2.415 | 40,471,217 | 2.1964 | -15.25% |
| 2012-10-31 | 0 | 20 | 2.360 | 2.340 | 2.360 | 89,682,688 | 2.271 | 2.252 | 2.271 | 1.877 | 2.396 | 42,448,555 | 2.1127 | 18.00% |
| 2012-09-28 | 0 | 20 | 2.000 | 1.980 | 2.000 | 125,569,525 | 1.925 | 1.905 | 1.925 | 1.742 | 2.069 | 66,218,439 | 1.8963 | 8.70% |
| 2012-08-31 | 0 | 23 | 1.840 | 1.830 | 1.850 | 52,164,575 | 1.771 | 1.761 | 1.780 | 1.665 | 2.156 | 28,055,409 | 1.8593 | 3.37% |
| 2012-07-31 | 0 | 21 | 1.780 | 1.750 | 1.780 | 15,981,216 | 1.713 | 1.684 | 1.713 | 1.636 | 1.867 | 9,177,986 | 1.7413 | -5.32% |
| 2012-06-29 | 0 | 21 | 1.880 | 1.880 | 1.910 | 55,353,516 | 1.809 | 1.809 | 1.838 | 1.568 | 1.988 | 30,840,212 | 1.7948 | 0.72% |
| 2012-05-31 | 0 | 22 | 1.970 | 1.970 | 2.000 | 87,569,230 | 1.796 | 1.796 | 1.824 | 1.504 | 2.279 | 48,753,331 | 1.7962 | -17.92% |
| 2012-04-30 | 0 | 18 | 2.400 | 2.400 | 2.410 | 69,165,524 | 2.188 | 2.188 | 2.197 | 2.079 | 2.690 | 29,761,799 | 2.3240 | -16.96% |
| 2012-03-30 | 0 | 22 | 2.890 | 2.870 | 2.890 | 202,171,796 | 2.635 | 2.617 | 2.635 | 2.434 | 3.510 | 68,082,409 | 2.9695 | -15.00% |
| 2012-02-29 | 0 | 21 | 3.400 | 3.390 | 3.400 | 82,882,544 | 3.100 | 3.091 | 3.100 | 2.681 | 3.173 | 28,422,489 | 2.9161 | 14.09% |
| 2012-01-31 | 0 | 18 | 2.980 | 2.950 | 2.980 | 94,021,520 | 2.717 | 2.690 | 2.717 | 1.860 | 2.717 | 42,747,685 | 2.1995 | 20.16% |
| 2011-12-30 | 0 | 20 | 2.480 | 2.470 | 2.480 | 75,171,773 | 2.261 | 2.252 | 2.261 | 2.088 | 2.918 | 30,578,260 | 2.4583 | -17.33% |
| 2011-11-30 | 0 | 22 | 3.000 | 2.980 | 3.000 | 29,680,372 | 2.735 | 2.717 | 2.735 | 2.672 | 3.556 | 9,679,839 | 3.0662 | -18.92% |
| 2011-10-31 | 0 | 20 | 3.700 | 3.640 | 3.700 | 72,887,200 | 3.374 | 3.319 | 3.374 | 2.462 | 3.556 | 24,654,744 | 2.9563 | 19.35% |
| 2011-09-30 | 0 | 20 | 3.100 | 3.070 | 3.110 | 88,537,600 | 2.827 | 2.799 | 2.836 | 2.772 | 3.912 | 26,307,534 | 3.3655 | -26.87% |
| 2011-08-31 | 0 | 23 | 4.350 | 4.330 | 4.350 | 413,379,648 | 3.865 | 3.847 | 3.865 | 3.376 | 4.380 | 107,269,837 | 3.8536 | 8.21% |
| 2011-07-29 | 0 | 20 | 4.020 | 4.010 | 4.020 | 82,190,010 | 3.572 | 3.563 | 3.572 | 3.341 | 3.856 | 22,675,766 | 3.6246 | -1.47% |
| 2011-06-30 | 0 | 21 | 4.080 | 4.060 | 4.080 | 78,138,860 | 3.625 | 3.607 | 3.625 | 3.119 | 3.705 | 22,804,069 | 3.4265 | 5.70% |
| 2011-05-31 | 0 | 20 | 3.860 | 3.850 | 3.890 | 131,866,866 | 3.430 | 3.421 | 3.456 | 3.216 | 3.790 | 37,047,271 | 3.5594 | -5.20% |
| 2011-04-29 | 0 | 18 | 4.210 | 4.220 | 4.230 | 439,127,944 | 3.618 | 3.626 | 3.635 | 2.638 | 3.987 | 136,975,308 | 3.2059 | 22.74% |
| 2011-03-31 | 0 | 23 | 3.430 | 3.420 | 3.450 | 605,036,719 | 2.948 | 2.939 | 2.965 | 2.827 | 4.469 | 173,127,700 | 3.4947 | -10.68% |
| 2011-02-28 | 0 | 18 | 3.840 | 3.810 | 3.840 | 48,008,556 | 3.300 | 3.274 | 3.300 | 3.025 | 3.463 | 15,170,293 | 3.1646 | -5.65% |
| 2011-01-31 | 0 | 21 | 4.070 | 3.920 | 4.070 | 116,307,271 | 3.498 | 3.369 | 3.498 | 2.990 | 3.953 | 33,092,821 | 3.5146 | 16.95% |
| 2010-12-31 | 0 | 22 | 3.480 | 3.450 | 3.480 | 97,107,940 | 2.990 | 2.965 | 2.990 | 2.844 | 3.566 | 29,990,550 | 3.2380 | -10.77% |
| 2010-11-30 | 0 | 22 | 3.900 | 3.890 | 3.900 | 197,903,840 | 3.351 | 3.343 | 3.351 | 2.922 | 4.047 | 56,460,945 | 3.5051 | -12.95% |
| 2010-10-29 | 0 | 20 | 4.480 | 4.450 | 4.480 | 227,743,861 | 3.850 | 3.824 | 3.850 | 2.733 | 4.125 | 66,511,713 | 3.4241 | 31.76% |
| 2010-09-30 | 0 | 21 | 3.400 | 3.400 | 3.410 | 232,415,220 | 2.922 | 2.922 | 2.930 | 2.011 | 3.334 | 89,371,187 | 2.6006 | 41.08% |
| 2010-08-31 | 0 | 22 | 2.410 | 2.400 | 2.440 | 303,469,493 | 2.071 | 2.062 | 2.097 | 1.307 | 2.329 | 164,830,740 | 1.8411 | 49.84% |
| 2010-07-30 | 0 | 21 | 1.650 | 1.650 | 1.660 | 76,377,200 | 1.382 | 1.382 | 1.391 | 1.022 | 1.424 | 61,508,028 | 1.2417 | 32.00% |
| 2010-06-30 | 0 | 13 | 1.250 | 1.240 | 1.250 | 234,188,520 | 1.047 | 1.039 | 1.047 | 1.030 | 1.625 | 168,389,030 | 1.3908 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy