Huaneng Renewables Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00958  2011-06-10  2020-02-17  2020-02-25
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
2020-02-24 5 16 - - - 695,575,722 3.150 - - 3.150 3.270 220,319,891 3.1571 -1.25%
2020-01-31 0 20 3.190 3.180 3.190 2,529,543,662 3.190 3.180 3.190 3.000 3.800 816,340,049 3.0986 5.28%
2019-12-31 0 20 3.030 3.020 3.030 1,589,311,595 3.030 3.020 3.030 2.970 3.040 526,070,658 3.0211 1.34%
2019-11-29 0 21 2.990 2.990 3.000 1,236,834,719 2.990 2.990 3.000 2.960 3.020 413,443,184 2.9915 -0.33%
2019-10-31 2 21 3.000 2.990 3.000 4,232,992,381 3.000 2.990 3.000 2.910 3.030 1,423,439,759 2.9738 12.36%
2019-09-30 2 21 - - - 2,062,698,347 2.670 - - 2.420 2.760 778,463,215 2.6497 23.04%
2019-08-30 1 22 - - - 945,136,375 2.170 - - 1.870 2.270 460,201,887 2.0537 1.40%
2019-07-31 0 22 2.140 2.140 2.170 787,644,458 2.140 2.140 2.170 1.980 2.270 377,073,963 2.0888 1.80%
2019-06-28 0 19 2.150 2.140 2.150 591,566,321 2.102 2.092 2.102 2.034 2.171 280,051,303 2.1123 1.42%
2019-05-31 0 21 2.120 2.120 2.130 733,217,032 2.073 2.073 2.083 1.838 2.268 365,605,874 2.0055 -6.19%
2019-04-30 0 19 2.260 2.260 2.270 848,200,446 2.210 2.210 2.219 2.102 2.278 387,051,331 2.1914 3.67%
2019-03-29 0 21 2.180 2.170 2.180 1,056,910,241 2.131 2.122 2.131 2.024 2.513 468,544,161 2.2557 -8.79%
2019-02-28 0 17 2.390 2.390 2.400 753,480,483 2.337 2.337 2.347 2.200 2.493 318,510,599 2.3656 6.22%
2019-01-31 0 22 2.250 2.240 2.250 1,041,453,747 2.200 2.190 2.200 1.848 2.347 491,965,405 2.1169 7.14%
2018-12-31 0 19 2.100 2.090 2.100 569,064,562 2.053 2.043 2.053 1.955 2.444 267,069,647 2.1308 -14.63%
2018-11-30 0 22 2.460 2.460 2.470 912,813,205 2.405 2.405 2.415 2.034 2.435 407,263,836 2.2413 22.39%
2018-10-31 0 21 2.010 1.990 2.010 908,789,256 1.965 1.946 1.965 1.848 2.366 436,707,789 2.0810 -13.73%
2018-09-28 0 19 2.330 2.320 2.330 833,295,437 2.278 2.268 2.278 2.141 2.464 364,441,398 2.2865 -7.17%
2018-08-31 0 23 2.510 2.510 2.520 1,321,747,158 2.454 2.454 2.464 2.376 2.982 491,915,845 2.6869 -14.04%
2018-07-31 0 21 2.920 2.910 2.920 1,215,356,611 2.855 2.845 2.855 2.415 2.982 457,348,571 2.6574 11.88%
2018-06-29 0 20 2.610 2.600 2.610 1,851,483,804 2.552 2.542 2.552 2.493 3.253 651,210,870 2.8431 -21.08%
2018-05-31 0 21 3.370 3.360 3.370 2,611,657,085 3.233 3.224 3.233 2.926 3.387 821,336,166 3.1798 -3.99%
2018-04-30 0 19 3.510 3.510 3.520 2,316,243,876 3.368 3.368 3.377 2.782 3.377 753,792,035 3.0728 19.80%
2018-03-29 0 21 2.930 2.920 2.930 1,894,652,735 2.811 2.802 2.811 2.475 3.013 700,455,126 2.7049 11.83%
2018-02-28 0 18 2.620 2.620 2.630 1,410,890,143 2.514 2.514 2.523 2.351 2.667 566,116,332 2.4922 -3.32%
2018-01-31 0 22 2.710 2.710 2.720 1,610,488,820 2.600 2.600 2.610 2.418 2.667 633,725,889 2.5413 2.26%
2017-12-29 0 19 2.650 2.640 2.650 929,989,522 2.543 2.533 2.543 2.197 2.562 390,300,272 2.3828 6.43%
2017-11-30 0 22 2.490 2.480 2.490 1,418,981,652 2.389 2.379 2.389 2.312 2.591 582,641,012 2.4354 -7.09%
2017-10-31 0 20 2.680 2.670 2.680 1,718,566,362 2.571 2.562 2.571 2.427 2.686 663,014,616 2.5920 3.88%
2017-09-29 0 21 2.580 2.570 2.580 1,619,770,690 2.475 2.466 2.475 2.226 2.533 678,781,829 2.3863 7.50%
2017-08-31 0 22 2.400 2.390 2.400 1,381,614,396 2.303 2.293 2.303 2.216 2.437 596,718,481 2.3154 0.84%
2017-07-31 0 21 2.380 2.370 2.380 1,307,458,166 2.284 2.274 2.284 2.236 2.379 565,416,764 2.3124 -1.24%
2017-06-30 0 22 2.410 2.410 2.420 2,040,322,253 2.312 2.312 2.322 2.173 2.456 885,488,358 2.3042 -4.75%
2017-05-31 0 20 2.580 2.570 2.580 1,790,815,964 2.428 2.418 2.428 2.390 2.691 717,062,366 2.4974 -5.15%
2017-04-28 0 17 2.720 2.710 2.720 944,446,996 2.559 2.550 2.559 2.428 2.578 375,798,838 2.5132 1.12%
2017-03-31 0 23 2.690 2.680 2.690 1,581,254,716 2.531 2.522 2.531 2.456 2.710 608,664,193 2.5979 1.89%
2017-02-28 0 20 2.640 2.630 2.640 1,960,871,641 2.484 2.475 2.484 2.249 2.682 794,833,313 2.4670 8.64%
2017-01-27 0 19 2.430 2.430 2.450 1,132,315,007 2.286 2.286 2.305 2.286 2.635 471,850,280 2.3997 -3.57%
2016-12-30 0 20 2.520 2.510 2.520 656,335,975 2.371 2.362 2.371 2.202 2.418 283,342,500 2.3164 0.80%
2016-11-30 0 22 2.500 2.500 2.510 951,404,873 2.352 2.352 2.362 2.239 2.493 403,005,307 2.3608 -4.21%
2016-10-31 0 19 2.610 2.580 2.610 1,215,389,703 2.456 2.428 2.456 2.352 2.644 480,416,946 2.5299 -3.33%
2016-09-30 0 21 2.700 2.700 2.710 1,979,156,553 2.540 2.540 2.550 2.522 3.020 710,461,462 2.7857 -6.25%
2016-08-31 0 22 2.880 2.870 2.880 2,755,982,160 2.710 2.700 2.710 2.343 2.851 1,052,209,700 2.6192 16.13%
2016-07-29 0 20 2.480 2.470 2.480 1,256,021,193 2.333 2.324 2.333 2.277 2.550 526,364,973 2.3862 -3.50%
2016-06-30 0 21 2.570 2.560 2.590 1,695,354,396 2.418 2.409 2.437 2.198 2.541 717,412,888 2.3632 10.47%
2016-05-31 0 21 2.360 2.360 2.380 1,030,639,524 2.189 2.189 2.208 2.013 2.235 477,640,167 2.1578 2.61%
2016-04-29 0 20 2.300 2.290 2.300 1,099,934,616 2.133 2.124 2.133 2.041 2.402 499,718,050 2.2011 -4.56%
2016-03-31 0 21 2.410 2.400 2.420 1,704,629,111 2.235 2.226 2.245 1.623 2.263 857,412,451 1.9881 33.89%
2016-02-29 0 18 1.800 1.800 1.820 1,151,936,526 1.670 1.670 1.688 1.289 1.883 723,135,750 1.5930 7.78%
2016-01-29 0 20 1.670 1.660 1.680 855,763,174 1.549 1.540 1.558 1.410 2.189 511,816,583 1.6720 -28.02%
2015-12-31 0 22 2.320 2.300 2.320 1,244,074,545 2.152 2.133 2.152 1.790 2.300 602,941,379 2.0633 0.00%
2015-11-30 0 21 2.320 2.330 2.340 1,906,897,598 2.152 2.161 2.170 1.994 2.291 889,926,537 2.1428 -4.13%
2015-10-30 0 20 2.420 2.400 2.410 1,516,522,775 2.245 2.226 2.235 2.226 2.912 590,115,561 2.5699 -15.38%
2015-09-30 0 20 2.860 2.850 2.880 675,728,782 2.653 2.643 2.671 2.310 2.681 267,257,213 2.5284 1.06%
2015-08-31 0 21 2.830 2.790 2.830 1,092,062,891 2.625 2.588 2.625 2.235 3.079 406,723,074 2.6850 -13.98%
2015-07-31 0 22 3.290 3.290 3.300 2,394,138,546 3.052 3.052 3.061 2.161 3.209 845,326,931 2.8322 5.11%
2015-06-30 0 22 3.130 3.110 3.140 1,669,968,755 2.903 2.885 2.912 2.843 3.496 542,298,573 3.0794 -13.07%
2015-05-29 0 19 3.630 3.570 3.580 3,051,033,097 3.340 3.284 3.294 2.889 3.459 939,336,267 3.2481 6.76%
2015-04-30 0 19 3.400 3.390 3.400 3,001,223,897 3.128 3.119 3.128 2.548 3.413 1,019,148,096 2.9448 21.00%
2015-03-31 0 22 2.810 2.800 2.820 1,340,158,229 2.585 2.576 2.594 2.309 2.622 535,682,860 2.5018 4.46%
2015-02-27 0 18 2.690 2.690 2.700 842,084,915 2.475 2.475 2.484 2.328 2.585 346,125,026 2.4329 -3.58%
2015-01-30 0 21 2.790 2.780 2.790 2,017,500,780 2.567 2.558 2.567 2.282 2.742 793,159,699 2.5436 11.16%
2014-12-31 0 21 2.510 2.490 2.510 1,064,839,412 2.309 2.291 2.309 2.153 2.613 455,392,135 2.3383 -10.99%
2014-11-28 0 20 2.820 2.810 2.820 978,250,966 2.594 2.585 2.594 2.530 2.751 370,089,961 2.6433 1.08%
2014-10-31 0 21 2.790 2.790 2.800 1,000,190,955 2.567 2.567 2.576 2.180 2.714 413,484,816 2.4189 9.41%
2014-09-30 0 21 2.550 2.550 2.560 1,384,738,793 2.346 2.346 2.355 2.282 2.870 539,357,138 2.5674 -10.53%
2014-08-29 0 21 2.850 2.840 2.850 1,506,250,964 2.622 2.613 2.622 2.300 2.788 586,295,825 2.5691 9.62%
2014-07-31 0 22 2.600 2.600 2.610 1,280,498,520 2.392 2.392 2.401 2.144 2.420 566,531,783 2.2602 1.56%
2014-06-30 0 20 2.560 2.570 2.580 974,889,195 2.355 2.364 2.374 2.232 2.587 402,903,932 2.4197 1.39%
2014-05-30 0 20 2.550 2.550 2.560 967,941,391 2.323 2.323 2.332 1.968 2.423 434,968,920 2.2253 6.25%
2014-04-30 0 20 2.400 2.410 2.430 2,199,191,801 2.186 2.195 2.214 2.177 2.596 928,969,768 2.3673 -8.75%
2014-03-31 0 21 2.630 2.620 2.630 2,662,432,463 2.396 2.387 2.396 2.332 3.389 931,127,715 2.8594 -22.42%
2014-02-28 0 19 3.390 3.380 3.390 1,312,096,475 3.088 3.079 3.088 2.687 3.216 447,684,704 2.9308 4.63%
2014-01-30 0 21 3.240 3.240 3.250 1,805,478,421 2.952 2.952 2.961 2.797 3.526 573,026,386 3.1508 -12.90%
2013-12-31 0 20 3.720 3.700 3.730 1,050,481,667 3.389 3.371 3.398 2.806 3.434 331,879,076 3.1653 10.06%
2013-11-29 0 21 3.380 3.370 3.380 1,320,852,838 3.079 3.070 3.079 2.706 3.188 450,433,056 2.9324 13.04%
2013-10-31 0 21 2.990 2.980 2.990 1,919,907,768 2.724 2.715 2.724 2.496 2.824 713,734,332 2.6899 9.12%
2013-09-30 0 20 2.740 2.730 2.790 1,098,364,352 2.496 2.487 2.542 2.050 2.624 468,931,509 2.3423 9.60%
2013-08-30 0 21 2.500 2.470 2.500 871,543,824 2.277 2.250 2.277 2.077 2.633 374,850,635 2.3250 -9.09%
2013-07-31 0 22 2.750 2.740 2.750 1,783,884,195 2.505 2.496 2.505 2.332 2.833 691,302,852 2.5805 -2.14%
2013-06-28 0 19 2.810 2.770 2.810 1,007,258,491 2.560 2.523 2.560 2.098 2.731 407,931,789 2.4692 -0.32%
2013-05-31 0 21 2.840 2.830 2.840 1,826,880,053 2.568 2.559 2.568 2.215 2.722 744,036,995 2.4554 8.40%
2013-04-30 0 20 2.620 2.620 2.630 872,676,406 2.369 2.369 2.378 1.718 2.460 404,014,029 2.1600 27.18%
2013-03-28 0 20 2.060 2.060 2.070 1,496,542,542 1.863 1.863 1.872 1.691 2.098 797,089,409 1.8775 3.52%
2013-02-28 0 17 1.990 1.990 2.000 878,785,363 1.799 1.799 1.809 1.329 1.989 502,126,433 1.7501 34.46%
2013-01-31 0 22 1.480 1.480 1.500 636,276,368 1.338 1.338 1.356 1.203 1.673 444,822,974 1.4304 7.25%
2012-12-31 0 19 1.380 1.370 1.380 293,232,108 1.248 1.239 1.248 0.959 1.257 264,569,120 1.1083 15.97%
2012-11-30 0 22 1.190 1.180 1.200 177,813,668 1.076 1.067 1.085 0.886 1.167 171,698,878 1.0356 21.43%
2012-10-31 0 20 0.980 0.970 0.990 111,107,679 0.886 0.877 0.895 0.850 1.040 119,579,224 0.9292 3.16%
2012-09-28 0 20 0.950 0.950 0.960 55,085,170 0.859 0.859 0.868 0.787 0.913 63,586,974 0.8663 9.20%
2012-08-31 0 23 0.870 0.870 0.880 44,410,386 0.787 0.787 0.796 0.787 0.931 51,409,137 0.8639 -13.00%
2012-07-31 0 21 1.000 1.000 1.010 129,337,101 0.904 0.904 0.913 0.859 1.230 126,080,593 1.0258 -21.26%
2012-06-29 0 21 1.270 1.270 1.280 64,973,439 1.148 1.148 1.157 1.112 1.338 54,315,332 1.1962 -7.30%
2012-05-31 0 22 1.370 1.370 1.400 67,990,250 1.239 1.239 1.266 1.176 1.781 49,591,336 1.3710 -29.74%
2012-04-30 0 18 1.950 1.920 1.950 39,075,647 1.763 1.736 1.763 1.564 1.772 23,421,179 1.6684 3.72%
2012-03-30 0 22 1.880 1.860 1.880 176,587,624 1.700 1.682 1.700 1.664 2.062 97,099,572 1.8186 -1.05%
2012-02-29 0 21 1.900 1.880 1.900 162,832,601 1.718 1.700 1.718 1.592 1.754 97,251,994 1.6743 4.97%
2012-01-31 0 18 1.810 1.800 1.810 100,548,038 1.637 1.628 1.637 1.610 1.845 56,431,751 1.7818 -5.73%
2011-12-30 0 20 1.920 1.920 1.960 94,835,268 1.736 1.736 1.772 1.564 1.872 55,255,544 1.7163 1.59%
2011-11-30 0 22 1.890 1.880 1.900 47,462,541 1.709 1.700 1.718 1.564 1.953 26,758,034 1.7738 -10.85%
2011-10-31 0 20 2.120 2.120 2.140 41,023,283 1.917 1.917 1.935 1.537 1.953 22,446,758 1.8276 15.85%
2011-09-30 0 20 1.830 1.820 1.840 67,851,965 1.655 1.646 1.664 1.519 2.098 36,641,866 1.8518 -8.04%
2011-08-31 0 23 1.990 1.980 1.990 224,488,760 1.799 1.790 1.799 1.420 2.017 129,206,520 1.7374 -8.72%
2011-07-29 0 20 2.180 2.180 2.190 252,256,826 1.971 1.971 1.980 1.953 2.297 117,618,075 2.1447 -12.80%
2011-06-30 0 15 2.500 2.490 2.500 1,351,328,476 2.261 2.252 2.261 2.007 2.297 618,942,171 2.1833

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top