China First Chemical Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02121 | 2011-12-09 | 2018-08-30 | 2020-03-23 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-03-20 | 15 | 15 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2020-02-28 | 20 | 20 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-31 | 20 | 20 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 20 | 20 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 21 | 21 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-31 | 21 | 21 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 21 | 21 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 22 | 22 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 22 | 22 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 19 | 19 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 21 | 21 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 19 | 19 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-29 | 21 | 21 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 17 | 17 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 22 | 22 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 19 | 19 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 22 | 22 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 21 | 21 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 0.790 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 1 | 23 | - | - | - | 906,280 | 0.790 | - | - | 0.720 | 1.000 | 1,153,000 | 0.7860 | -16.84% |
| 2018-07-31 | 0 | 21 | 0.950 | 0.760 | 0.960 | 933,800 | 0.950 | 0.760 | 0.960 | 0.650 | 1.000 | 1,238,000 | 0.7543 | 21.79% |
| 2018-06-29 | 0 | 20 | 0.780 | 0.700 | 0.780 | 724,960 | 0.780 | 0.700 | 0.780 | 0.640 | 0.860 | 976,000 | 0.7428 | -2.50% |
| 2018-05-31 | 0 | 21 | 0.800 | 0.770 | 0.870 | 557,990 | 0.800 | 0.770 | 0.870 | 0.790 | 0.860 | 676,000 | 0.8254 | -5.88% |
| 2018-04-30 | 0 | 19 | 0.850 | 0.850 | 0.870 | 1,144,440 | 0.850 | 0.850 | 0.870 | 0.800 | 0.910 | 1,306,000 | 0.8763 | -7.61% |
| 2018-03-29 | 0 | 21 | 0.920 | 0.900 | 0.920 | 2,068,710 | 0.920 | 0.900 | 0.920 | 0.820 | 0.950 | 2,282,000 | 0.9065 | 2.22% |
| 2018-02-28 | 0 | 18 | 0.900 | 0.900 | 0.910 | 1,423,090 | 0.900 | 0.900 | 0.910 | 0.780 | 0.920 | 1,590,000 | 0.8950 | 1.12% |
| 2018-01-31 | 0 | 22 | 0.890 | 0.840 | 0.890 | 2,838,912 | 0.890 | 0.840 | 0.890 | 0.700 | 0.920 | 3,595,144 | 0.7897 | 5.95% |
| 2017-12-29 | 0 | 19 | 0.840 | 0.830 | 0.860 | 2,221,870 | 0.840 | 0.830 | 0.860 | 0.800 | 0.920 | 2,693,000 | 0.8251 | -4.55% |
| 2017-11-30 | 0 | 22 | 0.880 | 0.880 | 0.900 | 2,728,370 | 0.880 | 0.880 | 0.900 | 0.880 | 1.020 | 2,943,000 | 0.9271 | -6.38% |
| 2017-10-31 | 0 | 20 | 0.940 | 0.940 | 0.970 | 7,047,230 | 0.940 | 0.940 | 0.970 | 0.900 | 1.130 | 7,558,000 | 0.9324 | -8.74% |
| 2017-09-29 | 0 | 21 | 1.030 | 1.020 | 1.030 | 4,855,060 | 1.030 | 1.020 | 1.030 | 0.860 | 1.100 | 4,840,000 | 1.0031 | 4.04% |
| 2017-08-31 | 0 | 22 | 0.990 | 0.900 | 1.000 | 454,650 | 0.990 | 0.900 | 1.000 | 0.900 | 1.040 | 484,000 | 0.9394 | 6.45% |
| 2017-07-31 | 0 | 21 | 0.930 | 0.930 | 0.940 | 3,062,860 | 0.930 | 0.930 | 0.940 | 0.870 | 0.990 | 3,285,000 | 0.9324 | -1.06% |
| 2017-06-30 | 0 | 22 | 0.940 | 0.940 | 0.970 | 1,648,890 | 0.940 | 0.940 | 0.970 | 0.940 | 1.110 | 1,658,000 | 0.9945 | -11.32% |
| 2017-05-31 | 0 | 20 | 1.060 | 1.060 | 1.080 | 1,892,063 | 1.060 | 1.060 | 1.080 | 1.000 | 1.180 | 1,692,289 | 1.1180 | -10.17% |
| 2017-04-28 | 0 | 17 | 1.180 | 1.160 | 1.240 | 3,504,750 | 1.180 | 1.160 | 1.240 | 1.090 | 1.250 | 3,036,000 | 1.1544 | 3.51% |
| 2017-03-31 | 0 | 23 | 1.140 | 1.140 | 1.150 | 4,615,960 | 1.140 | 1.140 | 1.150 | 1.100 | 1.270 | 3,950,000 | 1.1686 | -6.56% |
| 2017-02-28 | 0 | 20 | 1.220 | 1.220 | 1.250 | 3,229,667 | 1.220 | 1.220 | 1.250 | 1.070 | 1.340 | 2,848,752 | 1.1337 | 8.93% |
| 2017-01-27 | 0 | 19 | 1.120 | 1.120 | 1.150 | 730,040 | 1.120 | 1.120 | 1.150 | 1.050 | 1.160 | 658,000 | 1.1095 | 0.00% |
| 2016-12-30 | 0 | 20 | 1.120 | 1.120 | 1.150 | 2,036,110 | 1.120 | 1.120 | 1.150 | 1.080 | 1.350 | 1,708,000 | 1.1921 | -6.67% |
| 2016-11-30 | 0 | 22 | 1.200 | 1.100 | 1.200 | 206,900 | 1.200 | 1.100 | 1.200 | 1.220 | 1.260 | 167,000 | 1.2389 | -4.00% |
| 2016-10-31 | 0 | 19 | 1.250 | 1.110 | 1.260 | 880,170 | 1.250 | 1.110 | 1.260 | 1.230 | 1.310 | 699,000 | 1.2592 | -8.76% |
| 2016-09-30 | 0 | 21 | 1.370 | 1.310 | 1.370 | 3,352,760 | 1.370 | 1.310 | 1.370 | 1.180 | 1.380 | 2,666,000 | 1.2576 | 8.73% |
| 2016-08-31 | 0 | 22 | 1.260 | 1.160 | 1.260 | 1,100,710 | 1.260 | 1.160 | 1.260 | 1.250 | 1.510 | 800,000 | 1.3759 | -14.86% |
| 2016-07-29 | 0 | 20 | 1.480 | 1.370 | 1.480 | 3,034,390 | 1.480 | 1.370 | 1.480 | 1.310 | 1.510 | 2,134,000 | 1.4219 | 5.71% |
| 2016-06-30 | 0 | 21 | 1.400 | 1.290 | 1.400 | 607,200 | 1.400 | 1.290 | 1.400 | 1.090 | 1.450 | 455,458 | 1.3332 | 13.68% |
| 2016-05-31 | 0 | 21 | 1.250 | 1.210 | 1.370 | 966,370 | 1.232 | 1.192 | 1.350 | 1.133 | 1.232 | 810,978 | 1.1916 | 3.31% |
| 2016-04-29 | 0 | 20 | 1.210 | 1.210 | 1.260 | 3,095,020 | 1.192 | 1.192 | 1.241 | 0.966 | 1.172 | 2,962,758 | 1.0446 | 17.48% |
| 2016-03-31 | 0 | 21 | 1.030 | 1.010 | 1.110 | 502,510 | 1.015 | 0.995 | 1.094 | 0.985 | 1.103 | 486,181 | 1.0336 | 0.00% |
| 2016-02-29 | 0 | 18 | 1.030 | 1.010 | 1.030 | 1,129,330 | 1.015 | 0.995 | 1.015 | 0.975 | 1.133 | 1,091,115 | 1.0350 | -2.83% |
| 2016-01-29 | 0 | 20 | 1.060 | 0.970 | 1.060 | 1,977,400 | 1.044 | 0.956 | 1.044 | 0.946 | 1.281 | 1,808,713 | 1.0933 | -15.87% |
| 2015-12-31 | 0 | 22 | 1.260 | 1.210 | 1.260 | 3,821,150 | 1.241 | 1.192 | 1.241 | 1.133 | 1.527 | 3,041,089 | 1.2565 | -8.03% |
| 2015-11-30 | 0 | 21 | 1.370 | 1.370 | 1.420 | 2,439,360 | 1.350 | 1.350 | 1.399 | 1.291 | 1.478 | 1,743,754 | 1.3989 | -8.05% |
| 2015-10-30 | 0 | 20 | 1.490 | 1.490 | 1.530 | 3,257,290 | 1.468 | 1.468 | 1.507 | 1.429 | 1.695 | 2,135,540 | 1.5253 | 0.68% |
| 2015-09-30 | 0 | 20 | 1.480 | 1.480 | 1.500 | 116,200,945 | 1.458 | 1.458 | 1.478 | 1.350 | 1.744 | 75,565,037 | 1.5378 | -2.63% |
| 2015-08-31 | 0 | 21 | 1.520 | 1.480 | 1.530 | 33,689,800 | 1.498 | 1.458 | 1.507 | 1.281 | 1.675 | 23,585,337 | 1.4284 | -7.88% |
| 2015-07-31 | 0 | 22 | 1.650 | 1.650 | 1.670 | 28,172,810 | 1.626 | 1.626 | 1.645 | 1.232 | 1.872 | 17,247,736 | 1.6334 | -11.29% |
| 2015-06-30 | 0 | 22 | 1.860 | 1.860 | 1.900 | 68,552,240 | 1.833 | 1.833 | 1.872 | 1.724 | 2.187 | 35,458,153 | 1.9333 | -5.26% |
| 2015-05-29 | 0 | 19 | 1.990 | 1.980 | 2.000 | 55,092,090 | 1.934 | 1.924 | 1.944 | 1.672 | 2.265 | 28,792,268 | 1.9134 | 14.37% |
| 2015-04-30 | 0 | 19 | 1.740 | 1.740 | 1.750 | 21,428,670 | 1.691 | 1.691 | 1.701 | 1.439 | 1.993 | 12,360,561 | 1.7336 | 11.54% |
| 2015-03-31 | 0 | 22 | 1.560 | 1.530 | 1.570 | 4,123,910 | 1.516 | 1.487 | 1.526 | 1.370 | 1.711 | 2,672,943 | 1.5428 | -8.77% |
| 2015-02-27 | 0 | 18 | 1.710 | 1.710 | 1.730 | 1,665,290 | 1.662 | 1.662 | 1.681 | 1.633 | 1.818 | 981,520 | 1.6966 | -1.16% |
| 2015-01-30 | 0 | 21 | 1.730 | 1.670 | 1.740 | 4,768,710 | 1.681 | 1.623 | 1.691 | 1.672 | 1.798 | 2,768,626 | 1.7224 | -1.14% |
| 2014-12-31 | 0 | 21 | 1.750 | 1.750 | 2.000 | 3,579,960 | 1.701 | 1.701 | 1.944 | 1.672 | 1.769 | 2,088,558 | 1.7141 | -2.23% |
| 2014-11-28 | 0 | 20 | 1.790 | 1.740 | 1.790 | 4,235,640 | 1.740 | 1.691 | 1.740 | 1.672 | 1.740 | 2,476,433 | 1.7104 | 1.70% |
| 2014-10-31 | 0 | 21 | 1.760 | 1.750 | 1.800 | 4,490,690 | 1.711 | 1.701 | 1.750 | 1.594 | 1.720 | 2,660,597 | 1.6879 | 2.92% |
| 2014-09-30 | 0 | 21 | 1.710 | 1.620 | 1.710 | 8,360,395 | 1.662 | 1.575 | 1.662 | 1.633 | 1.740 | 4,968,970 | 1.6825 | 1.79% |
| 2014-08-29 | 0 | 21 | 1.680 | 1.440 | 1.680 | 3,546,470 | 1.633 | 1.400 | 1.633 | 1.370 | 1.681 | 2,240,828 | 1.5827 | 12.00% |
| 2014-07-31 | 0 | 22 | 1.500 | 1.500 | 1.540 | 7,595,210 | 1.458 | 1.458 | 1.497 | 1.273 | 1.516 | 5,392,184 | 1.4086 | 0.00% |
| 2014-06-30 | 0 | 20 | 1.500 | 1.470 | 1.570 | 12,371,930 | 1.458 | 1.429 | 1.526 | 1.458 | 1.802 | 7,896,958 | 1.5667 | -17.78% |
| 2014-05-30 | 0 | 20 | 1.870 | 1.870 | 1.900 | 1,160,286 | 1.773 | 1.773 | 1.802 | 1.584 | 1.878 | 696,268 | 1.6664 | 0.54% |
| 2014-04-30 | 0 | 20 | 1.860 | 1.710 | 1.980 | 2,932,300 | 1.764 | 1.622 | 1.878 | 1.716 | 2.039 | 1,625,063 | 1.8044 | -6.06% |
| 2014-03-31 | 0 | 21 | 1.980 | - | 2.130 | 3,322,880 | 1.878 | - | 2.020 | 1.745 | 2.276 | 1,664,082 | 1.9968 | -6.60% |
| 2014-02-28 | 0 | 19 | 2.120 | 2.120 | 2.220 | 1,064,180 | 2.010 | 2.010 | 2.105 | 1.916 | 2.086 | 537,638 | 1.9794 | 0.00% |
| 2014-01-30 | 0 | 21 | 2.120 | 2.120 | 2.160 | 2,341,079 | 2.010 | 2.010 | 2.048 | 1.906 | 2.134 | 1,170,045 | 2.0008 | 0.95% |
| 2013-12-31 | 0 | 20 | 2.100 | 2.050 | 2.130 | 9,243,900 | 1.991 | 1.944 | 2.020 | 1.906 | 2.371 | 4,650,571 | 1.9877 | 3.96% |
| 2013-11-29 | 0 | 21 | 2.020 | 2.020 | 2.080 | 9,982,480 | 1.916 | 1.916 | 1.972 | 1.764 | 2.228 | 5,348,683 | 1.8663 | 5.76% |
| 2013-10-31 | 0 | 21 | 1.910 | 1.900 | 1.970 | 24,878,990 | 1.811 | 1.802 | 1.868 | 1.612 | 1.944 | 13,507,746 | 1.8418 | 3.80% |
| 2013-09-30 | 0 | 20 | 1.840 | 1.840 | 1.860 | 8,998,030 | 1.745 | 1.745 | 1.764 | 1.622 | 1.754 | 5,333,920 | 1.6869 | 3.37% |
| 2013-08-30 | 0 | 21 | 1.780 | 1.780 | 1.800 | 17,385,141 | 1.688 | 1.688 | 1.707 | 1.441 | 1.754 | 10,573,634 | 1.6442 | 8.54% |
| 2013-07-31 | 0 | 22 | 1.640 | 1.580 | 1.640 | 4,044,480 | 1.555 | 1.498 | 1.555 | 1.422 | 1.688 | 2,560,514 | 1.5796 | 2.50% |
| 2013-06-28 | 0 | 19 | 1.600 | 1.600 | 1.620 | 9,650,219 | 1.517 | 1.517 | 1.536 | 1.470 | 1.801 | 5,630,055 | 1.7141 | -12.14% |
| 2013-05-31 | 0 | 21 | 1.860 | 1.840 | 1.860 | 16,004,460 | 1.727 | 1.708 | 1.727 | 1.430 | 1.782 | 10,109,032 | 1.5832 | 24.00% |
| 2013-04-30 | 0 | 20 | 1.500 | 1.500 | 1.600 | 4,895,410 | 1.393 | 1.393 | 1.485 | 1.290 | 1.560 | 3,324,078 | 1.4727 | -9.64% |
| 2013-03-28 | 0 | 20 | 1.660 | 1.640 | 1.660 | 22,022,336 | 1.541 | 1.523 | 1.541 | 1.467 | 1.857 | 13,042,658 | 1.6885 | -16.16% |
| 2013-02-28 | 0 | 17 | 1.980 | 1.960 | 1.990 | 49,519,486 | 1.838 | 1.820 | 1.847 | 1.708 | 1.977 | 26,554,925 | 1.8648 | 7.61% |
| 2013-01-31 | 0 | 22 | 1.840 | 1.860 | 1.870 | 95,775,770 | 1.708 | 1.727 | 1.736 | 1.578 | 1.820 | 57,138,383 | 1.6762 | 8.24% |
| 2012-12-31 | 0 | 19 | 1.700 | 1.680 | 1.720 | 62,515,330 | 1.578 | 1.560 | 1.597 | 1.550 | 1.745 | 38,795,633 | 1.6114 | -0.58% |
| 2012-11-30 | 0 | 22 | 1.710 | 1.660 | 1.710 | 2,675,010 | 1.588 | 1.541 | 1.588 | 1.513 | 1.653 | 1,692,199 | 1.5808 | -2.84% |
| 2012-10-31 | 0 | 20 | 1.760 | 1.760 | 1.770 | 1,987,840 | 1.634 | 1.634 | 1.643 | 1.578 | 1.708 | 1,195,634 | 1.6626 | -1.12% |
| 2012-09-28 | 0 | 20 | 1.780 | 1.780 | 1.790 | 3,662,080 | 1.653 | 1.653 | 1.662 | 1.634 | 1.885 | 2,075,664 | 1.7643 | -1.66% |
| 2012-08-31 | 0 | 23 | 1.810 | 1.760 | 1.810 | 1,200,360 | 1.680 | 1.634 | 1.680 | 1.513 | 1.680 | 749,695 | 1.6011 | 10.37% |
| 2012-07-31 | 0 | 21 | 1.640 | 1.630 | 1.640 | 1,603,830 | 1.523 | 1.513 | 1.523 | 1.523 | 1.671 | 996,362 | 1.6097 | -8.89% |
| 2012-06-29 | 0 | 21 | 1.800 | 1.790 | 1.800 | 2,699,600 | 1.671 | 1.662 | 1.671 | 1.671 | 2.042 | 1,385,559 | 1.9484 | -17.33% |
| 2012-05-31 | 0 | 22 | 2.240 | 2.240 | 2.250 | 11,644,270 | 2.021 | 2.021 | 2.030 | 1.985 | 2.040 | 5,785,417 | 2.0127 | -0.44% |
| 2012-04-30 | 0 | 18 | 2.250 | 2.240 | 2.250 | 11,553,820 | 2.030 | 2.021 | 2.030 | 1.985 | 2.184 | 5,613,661 | 2.0582 | -6.64% |
| 2012-03-30 | 0 | 22 | 2.410 | 2.410 | 2.420 | 34,860,750 | 2.175 | 2.175 | 2.184 | 2.148 | 2.301 | 15,563,338 | 2.2399 | -3.98% |
| 2012-02-29 | 0 | 21 | 2.510 | 2.500 | 2.510 | 51,773,250 | 2.265 | 2.256 | 2.265 | 2.193 | 2.364 | 22,702,859 | 2.2805 | 2.03% |
| 2012-01-31 | 0 | 18 | 2.460 | 2.440 | 2.460 | 8,940,670 | 2.220 | 2.202 | 2.220 | 2.202 | 2.328 | 3,984,746 | 2.2437 | -6.46% |
| 2011-12-30 | 0 | 14 | 2.630 | 2.580 | 2.650 | 52,130,010 | 2.373 | 2.328 | 2.391 | 2.085 | 2.644 | 21,790,889 | 2.3923 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy