Nature Home Holding Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02083  2011-05-26  2021-10-07  2021-10-20
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
2021-10-19 6 10 - - - 81,821,690 1.690 - - 1.430 1.700 49,512,000 1.6526 8.33%
2021-09-30 0 21 1.560 1.560 1.570 103,017,250 1.560 1.560 1.570 1.170 1.660 69,698,000 1.4781 -3.11%
2021-08-31 0 22 1.610 1.600 1.620 18,089,730 1.610 1.600 1.620 1.550 1.620 11,427,000 1.5831 2.55%
2021-07-30 7 21 1.570 1.570 1.580 38,168,300 1.570 1.570 1.580 1.190 1.580 26,887,000 1.4196 25.60%
2021-06-30 0 21 1.250 1.220 1.250 22,875,960 1.250 1.220 1.250 1.170 1.520 17,195,000 1.3304 -10.71%
2021-05-31 0 20 1.400 1.380 1.400 8,322,140 1.400 1.380 1.400 1.150 1.500 6,370,000 1.3065 22.81%
2021-04-30 0 19 1.140 1.140 1.240 8,791,230 1.140 1.140 1.240 1.100 1.350 7,393,000 1.1891 -0.87%
2021-03-31 0 23 1.150 1.150 1.160 3,369,880 1.150 1.150 1.160 0.950 1.150 3,233,000 1.0423 16.16%
2021-02-26 0 18 0.990 0.980 1.000 27,811,970 0.990 0.980 1.000 0.950 1.100 25,592,000 1.0867 2.06%
2021-01-29 0 20 0.970 0.970 1.000 2,417,300 0.970 0.970 1.000 0.960 1.050 2,416,000 1.0005 -7.62%
2020-12-31 0 22 1.050 1.020 1.050 1,379,540 1.050 1.020 1.050 0.950 1.070 1,380,000 0.9997 5.00%
2020-11-30 0 21 1.000 0.970 1.020 337,750 1.000 0.970 1.020 0.950 1.010 346,000 0.9762 0.00%
2020-10-30 0 18 1.000 1.000 1.070 833,620 1.000 1.000 1.070 0.900 1.030 849,000 0.9819 0.00%
2020-09-30 0 22 1.000 1.000 1.010 1,977,540 1.000 1.000 1.010 0.990 1.040 1,940,000 1.0194 -2.91%
2020-08-31 0 21 1.030 1.010 1.040 2,852,510 1.030 1.010 1.040 0.960 1.100 2,823,000 1.0105 6.19%
2020-07-31 0 22 0.970 0.970 0.980 6,896,030 0.970 0.970 0.980 0.940 1.060 6,959,000 0.9910 -4.90%
2020-06-30 0 21 1.020 1.020 1.040 1,335,560 1.020 1.020 1.040 0.990 1.130 1,314,000 1.0164 -3.77%
2020-05-29 0 20 1.060 1.040 1.070 4,087,710 1.060 1.040 1.070 0.990 1.190 3,680,000 1.1108 -11.67%
2020-04-29 0 19 1.200 1.180 1.200 7,083,610 1.200 1.180 1.200 1.170 1.310 5,761,000 1.2296 -8.40%
2020-03-31 0 22 1.310 1.290 1.310 6,042,500 1.310 1.290 1.310 1.200 1.390 4,567,000 1.3231 -5.07%
2020-02-28 0 20 1.380 1.380 1.400 20,132,300 1.380 1.380 1.400 1.310 1.460 14,333,093 1.4046 -4.83%
2020-01-31 0 20 1.450 1.460 1.470 31,996,320 1.450 1.460 1.470 1.440 1.500 21,570,000 1.4834 0.69%
2019-12-31 0 20 1.440 1.430 1.440 23,212,260 1.440 1.430 1.440 1.360 1.440 16,646,000 1.3945 2.86%
2019-11-29 0 21 1.400 1.380 1.400 23,980,770 1.400 1.380 1.400 1.290 1.400 17,955,000 1.3356 3.70%
2019-10-31 0 21 1.350 1.330 1.350 26,935,800 1.350 1.330 1.350 1.100 1.350 21,938,000 1.2278 14.41%
2019-09-30 0 21 1.180 1.160 1.180 24,199,050 1.180 1.160 1.180 1.010 1.190 22,208,000 1.0897 16.83%
2019-08-30 0 22 1.010 1.000 1.010 20,524,919 1.010 1.000 1.010 0.970 1.160 19,874,784 1.0327 -12.93%
2019-07-31 0 22 1.160 1.150 1.160 25,366,350 1.160 1.150 1.160 1.140 1.190 21,734,000 1.1671 0.87%
2019-06-28 0 19 1.150 1.150 1.170 19,405,220 1.150 1.150 1.170 1.140 1.280 16,619,000 1.1677 -7.26%
2019-05-31 0 21 1.240 1.210 1.240 14,341,930 1.240 1.210 1.240 1.220 1.400 10,970,000 1.3074 -10.79%
2019-04-30 0 19 1.390 1.380 1.390 34,607,940 1.390 1.380 1.390 1.380 1.690 22,261,000 1.5546 -16.77%
2019-03-29 0 21 1.670 1.660 1.680 28,568,620 1.670 1.660 1.680 1.550 1.710 18,007,000 1.5865 4.37%
2019-02-28 0 17 1.600 1.600 1.620 31,761,690 1.600 1.600 1.620 1.580 1.700 19,262,000 1.6489 0.63%
2019-01-31 0 22 1.590 1.580 1.590 159,284,640 1.590 1.580 1.590 1.360 1.590 103,361,000 1.5411 15.22%
2018-12-31 0 19 1.380 1.380 1.400 13,508,906 1.380 1.380 1.400 1.310 1.430 9,795,000 1.3792 -1.43%
2018-11-30 0 22 1.400 1.390 1.400 27,587,170 1.400 1.390 1.400 1.380 1.490 19,026,000 1.4500 -4.11%
2018-10-31 0 21 1.460 1.450 1.470 38,526,400 1.460 1.450 1.470 1.450 1.640 24,735,000 1.5576 -10.43%
2018-09-28 0 19 1.630 1.610 1.630 78,154,640 1.630 1.610 1.630 1.480 1.660 49,980,000 1.5637 2.52%
2018-08-31 0 23 1.590 1.580 1.600 54,853,410 1.590 1.580 1.600 1.550 1.690 34,297,000 1.5994 -1.85%
2018-07-31 0 21 1.620 1.620 1.630 92,583,800 1.620 1.620 1.630 1.550 1.710 57,730,000 1.6037 -1.22%
2018-06-29 0 20 1.640 1.630 1.640 120,472,640 1.640 1.630 1.640 1.460 1.770 74,305,000 1.6213 10.07%
2018-05-31 0 21 1.490 1.480 1.490 79,216,476 1.490 1.480 1.490 1.310 1.590 53,760,333 1.4735 10.37%
2018-04-30 0 19 1.350 1.340 1.350 13,746,930 1.350 1.340 1.350 1.000 1.440 10,756,000 1.2781 32.35%
2018-03-29 0 21 1.020 1.010 1.020 5,160,760 1.020 1.010 1.020 0.970 1.040 5,194,000 0.9936 2.00%
2018-02-28 0 18 1.000 1.000 1.010 2,844,040 1.000 1.000 1.010 0.920 1.050 2,886,000 0.9855 -0.99%
2018-01-31 0 22 1.010 1.000 1.010 5,378,020 1.010 1.000 1.010 1.000 1.050 5,256,000 1.0232 -2.88%
2017-12-29 0 19 1.040 1.030 1.040 2,821,630 1.040 1.030 1.040 1.000 1.050 2,728,000 1.0343 0.00%
2017-11-30 0 22 1.040 1.040 1.060 2,970,350 1.040 1.040 1.060 1.010 1.050 2,847,000 1.0433 0.00%
2017-10-31 0 20 1.040 1.030 1.040 1,426,190 1.040 1.030 1.040 1.010 1.050 1,382,000 1.0320 -0.95%
2017-09-29 0 21 1.050 1.040 1.050 5,106,950 1.050 1.040 1.050 1.000 1.100 4,837,000 1.0558 0.96%
2017-08-31 0 22 1.040 1.040 1.060 1,547,230 1.040 1.040 1.060 1.000 1.080 1,478,000 1.0468 -1.89%
2017-07-31 0 21 1.060 1.050 1.060 876,780 1.060 1.050 1.060 0.990 1.090 844,000 1.0388 0.00%
2017-06-30 0 22 1.060 1.050 1.070 3,213,000 1.060 1.050 1.070 0.960 1.220 3,097,000 1.0375 6.00%
2017-05-31 0 20 1.000 0.990 1.010 4,505,330 1.000 0.990 1.010 0.940 1.080 4,473,000 1.0072 -4.76%
2017-04-28 0 17 1.050 1.040 1.050 759,530 1.050 1.040 1.050 1.020 1.080 730,000 1.0405 1.94%
2017-03-31 0 23 1.030 1.030 1.060 2,232,540 1.030 1.030 1.060 1.000 1.150 2,146,000 1.0403 -2.83%
2017-02-28 0 20 1.060 1.040 1.060 2,426,814 1.060 1.040 1.060 1.040 1.100 2,297,902 1.0561 -0.93%
2017-01-27 0 19 1.070 1.070 1.100 334,690 1.070 1.070 1.100 1.050 1.090 313,000 1.0693 -0.93%
2016-12-30 0 20 1.080 1.080 1.090 1,871,730 1.080 1.080 1.090 1.040 1.090 1,763,000 1.0617 -0.92%
2016-11-30 0 22 1.090 1.090 1.100 671,710 1.090 1.090 1.100 1.030 1.110 622,000 1.0799 -0.91%
2016-10-31 0 19 1.100 1.080 1.200 4,269,110 1.100 1.080 1.200 1.090 1.260 3,449,000 1.2378 -12.00%
2016-09-30 0 21 1.250 1.250 1.260 11,635,140 1.250 1.250 1.260 1.080 1.260 9,597,000 1.2124 13.64%
2016-08-31 0 22 1.100 1.090 1.170 1,903,510 1.100 1.090 1.170 1.010 1.280 1,703,000 1.1177 -15.38%
2016-07-29 0 20 1.300 1.300 1.310 15,945,380 1.300 1.300 1.310 1.050 1.330 12,709,156 1.2546 6.91%
2016-06-30 0 21 1.330 1.330 1.340 14,875,280 1.216 1.216 1.225 0.987 1.225 13,082,344 1.1371 12.71%
2016-05-31 0 21 1.180 1.170 1.180 8,034,340 1.079 1.070 1.079 0.942 1.097 7,819,219 1.0275 12.38%
2016-04-29 0 20 1.050 1.050 1.120 1,954,510 0.960 0.960 1.024 0.933 1.051 2,003,750 0.9754 0.00%
2016-03-31 0 21 1.050 1.050 1.120 6,579,770 0.960 0.960 1.024 0.923 1.097 6,501,250 1.0121 7.14%
2016-02-29 0 18 0.980 0.980 1.020 3,574,120 0.896 0.896 0.933 0.878 0.960 3,924,375 0.9107 2.08%
2016-01-29 0 20 0.960 0.950 1.040 5,719,010 0.878 0.869 0.951 0.832 0.960 6,362,344 0.8989 1.05%
2015-12-31 0 22 0.950 0.950 0.960 3,797,110 0.869 0.869 0.878 0.832 0.887 4,395,781 0.8638 0.00%
2015-11-30 0 21 0.950 0.940 0.950 3,900,310 0.869 0.859 0.869 0.841 0.905 4,442,813 0.8779 -2.06%
2015-10-30 0 20 0.970 0.970 0.990 4,803,060 0.887 0.887 0.905 0.850 0.914 5,398,750 0.8897 1.04%
2015-09-30 0 20 0.960 0.950 0.960 5,000,080 0.878 0.869 0.878 0.850 0.942 5,621,875 0.8894 -3.03%
2015-08-31 0 21 0.990 0.980 0.990 5,292,200 0.905 0.896 0.905 0.850 0.969 5,814,375 0.9102 -3.88%
2015-07-31 0 22 1.030 0.990 1.030 11,213,570 0.942 0.905 0.942 0.823 1.033 12,241,250 0.9160 -10.43%
2015-06-30 0 22 1.150 1.140 1.160 14,535,930 1.051 1.042 1.061 0.951 1.143 13,442,234 1.0814 -1.39%
2015-05-29 0 19 1.180 1.180 1.200 29,874,740 1.066 1.066 1.084 1.048 1.130 27,613,406 1.0819 0.00%
2015-04-30 0 19 1.180 1.170 1.180 20,941,646 1.066 1.057 1.066 0.985 1.157 19,683,295 1.0639 5.36%
2015-03-31 0 22 1.120 1.120 1.150 4,603,550 1.012 1.012 1.039 0.967 1.093 4,472,017 1.0294 -3.45%
2015-02-27 0 18 1.160 1.140 1.160 8,008,617 1.048 1.030 1.048 0.994 1.175 7,495,195 1.0685 -7.20%
2015-01-30 0 21 1.250 1.230 1.250 29,912,601 1.130 1.111 1.130 1.102 1.184 25,671,193 1.1652 -2.34%
2014-12-31 0 21 1.280 1.280 1.290 8,834,908 1.157 1.157 1.166 0.904 1.157 8,512,979 1.0378 15.32%
2014-11-28 0 20 1.110 1.110 1.120 6,666,407 1.003 1.003 1.012 0.958 1.120 6,519,342 1.0226 -5.93%
2014-10-31 0 21 1.180 1.180 1.190 2,906,710 1.066 1.066 1.075 0.949 1.175 2,681,440 1.0840 -4.07%
2014-09-30 0 21 1.230 1.200 1.230 26,030,540 1.111 1.084 1.111 1.084 1.256 22,531,619 1.1553 -6.82%
2014-08-29 0 21 1.320 1.310 1.330 13,278,740 1.193 1.184 1.202 1.130 1.229 11,192,770 1.1864 3.13%
2014-07-31 0 22 1.280 1.280 1.300 9,955,710 1.157 1.157 1.175 1.130 1.247 8,561,130 1.1629 -2.29%
2014-06-30 0 20 1.310 1.290 1.310 31,036,900 1.184 1.166 1.184 1.120 1.265 26,305,333 1.1799 -7.42%
2014-05-30 0 20 1.440 1.440 1.450 8,438,320 1.279 1.279 1.288 1.163 1.314 6,818,096 1.2376 -0.69%
2014-04-30 0 20 1.450 1.440 1.470 33,284,300 1.288 1.279 1.305 1.048 1.376 26,347,762 1.2633 20.83%
2014-03-31 0 21 1.200 1.180 1.230 8,786,020 1.066 1.048 1.092 1.021 1.128 8,132,387 1.0804 -4.76%
2014-02-28 0 19 1.260 1.250 1.280 14,869,880 1.119 1.110 1.137 1.074 1.367 12,628,230 1.1775 0.00%
2014-01-30 0 21 1.260 1.220 1.260 9,869,800 1.119 1.083 1.119 1.074 1.225 8,425,202 1.1715 -8.70%
2013-12-31 0 20 1.380 1.350 1.380 20,228,830 1.225 1.199 1.225 1.172 1.243 16,635,298 1.2160 0.00%
2013-11-29 0 21 1.380 1.360 1.380 14,456,830 1.225 1.208 1.225 1.163 1.288 11,661,939 1.2397 -2.13%
2013-10-31 0 21 1.410 1.410 1.430 36,121,570 1.252 1.252 1.270 1.142 1.355 28,208,064 1.2805 9.59%
2013-09-30 0 20 1.400 1.400 1.430 13,112,270 1.142 1.142 1.167 1.102 1.232 11,216,945 1.1690 -1.41%
2013-08-30 0 21 1.420 1.430 1.440 7,325,190 1.159 1.167 1.175 1.069 1.159 6,544,137 1.1194 6.77%
2013-07-31 0 22 1.330 1.300 1.340 11,057,280 1.085 1.061 1.093 0.971 1.110 10,748,807 1.0287 3.91%
2013-06-28 0 19 1.280 1.280 1.310 15,796,777 1.044 1.044 1.069 0.971 1.281 14,662,728 1.0773 -15.23%
2013-05-31 0 21 1.510 1.510 1.560 9,863,581 1.232 1.232 1.273 1.117 1.289 8,177,552 1.2062 7.21%
2013-04-30 0 20 1.430 1.430 1.470 23,524,910 1.149 1.149 1.181 1.133 1.278 19,613,529 1.1994 -10.06%
2013-03-28 0 20 1.590 1.550 1.590 18,061,370 1.278 1.246 1.278 1.206 1.318 14,326,934 1.2607 0.63%
2013-02-28 0 17 1.580 1.560 1.590 15,728,770 1.270 1.254 1.278 1.206 1.326 12,394,695 1.2690 1.94%
2013-01-31 0 22 1.550 1.550 1.560 59,276,010 1.246 1.246 1.254 1.246 1.447 43,845,520 1.3519 -10.92%
2012-12-31 0 19 1.740 1.730 1.750 34,844,851 1.398 1.390 1.407 1.181 1.407 27,438,484 1.2699 12.99%
2012-11-30 0 22 1.540 1.540 1.550 35,616,660 1.238 1.238 1.246 1.157 1.326 28,581,705 1.2461 3.36%
2012-10-31 0 20 1.490 1.480 1.500 36,238,626 1.198 1.190 1.206 0.940 1.246 33,521,926 1.0810 22.13%
2012-09-28 0 20 1.220 1.160 1.190 39,777,260 0.981 0.932 0.956 0.892 1.061 40,600,653 0.9797 -3.17%
2012-08-31 0 23 1.260 1.250 1.260 11,528,120 1.013 1.005 1.013 0.997 1.165 10,680,191 1.0794 -8.70%
2012-07-31 0 21 1.380 1.370 1.380 33,917,780 1.109 1.101 1.109 0.948 1.246 29,870,694 1.1355 20.00%
2012-06-29 0 21 1.150 1.130 1.160 15,210,145 0.924 0.908 0.932 0.852 0.989 16,601,327 0.9162 1.77%
2012-05-31 0 22 1.130 1.130 1.170 22,932,690 0.908 0.908 0.940 0.907 1.148 23,233,086 0.9871 -18.12%
2012-04-30 0 18 1.430 1.420 1.440 12,334,160 1.109 1.101 1.117 1.086 1.163 10,929,138 1.1286 -2.05%
2012-03-30 0 22 1.460 1.450 1.460 76,263,790 1.132 1.125 1.132 1.094 1.396 59,873,677 1.2737 -16.57%
2012-02-29 0 21 1.750 1.730 1.750 272,562,007 1.357 1.342 1.357 1.156 1.481 202,000,954 1.3493 16.67%
2012-01-31 0 18 1.500 1.490 1.500 59,252,670 1.163 1.156 1.163 1.024 1.218 51,994,951 1.1396 4.90%
2011-12-30 0 20 1.430 1.400 1.430 30,660,303 1.109 1.086 1.109 1.063 1.458 25,170,796 1.2181 -19.21%
2011-11-30 0 22 1.770 1.770 1.780 85,207,270 1.373 1.373 1.381 1.156 1.551 61,343,444 1.3890 -12.38%
2011-10-31 0 20 2.020 2.000 2.020 191,830,700 1.567 1.551 1.567 0.884 1.706 141,211,112 1.3585 62.90%
2011-09-30 0 20 1.240 1.210 1.240 86,548,300 0.962 0.939 0.962 0.830 1.931 67,422,350 1.2837 -48.33%
2011-08-31 0 23 2.400 2.390 2.420 255,872,210 1.862 1.854 1.877 1.699 2.482 128,333,115 1.9938 -21.57%
2011-07-29 0 20 3.060 3.050 3.060 979,414,226 2.373 2.366 2.373 2.226 2.777 386,638,328 2.5332 6.99%
2011-06-30 0 21 2.860 2.860 2.880 218,316,560 2.218 2.218 2.234 1.931 2.304 98,212,942 2.2229 -3.38%
2011-05-31 0 4 2.960 2.950 2.960 588,376,673 2.296 2.288 2.296 2.172 2.443 253,261,533 2.3232

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top