XIWANG SPECIAL STEEL COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01266  2012-02-23  2023-08-31  2025-03-31
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
2025-03-28 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.010 - - - - 0 - 0.00%
2023-08-31 0 23 0.010 - 0.010 5,590,836 0.010 - 0.010 0.010 0.026 372,314,000 0.0150 -60.00%
2023-07-31 0 20 0.025 0.025 0.027 3,603,890 0.025 0.025 0.027 0.021 0.034 144,135,000 0.0250 -10.71%
2023-06-30 0 21 0.028 0.028 0.030 5,454,506 0.028 0.028 0.030 0.028 0.053 139,845,000 0.0390 -48.15%
2023-05-31 0 21 0.054 0.047 0.052 2,818,233 0.054 0.047 0.052 0.044 0.073 50,086,000 0.0563 -23.94%
2023-04-28 1 17 0.071 0.069 0.071 33,229,994 0.071 0.069 0.071 0.047 0.110 515,660,000 0.0644 -47.01%
2023-03-31 3 23 - - - 4,387,678 0.134 - - 0.130 0.196 28,045,000 0.1565 -27.57%
2023-02-28 0 20 0.185 0.185 0.189 9,208,980 0.185 0.185 0.189 0.178 0.220 46,413,000 0.1984 -11.90%
2023-01-31 0 18 0.210 0.209 0.210 12,148,828 0.210 0.209 0.210 0.153 0.224 64,345,000 0.1888 28.83%
2022-12-30 0 20 0.163 0.163 0.166 8,023,329 0.163 0.163 0.166 0.151 0.179 48,798,000 0.1644 3.16%
2022-11-30 0 22 0.158 0.155 0.158 13,229,711 0.158 0.155 0.158 0.088 0.165 102,502,000 0.1291 61.22%
2022-10-31 0 20 0.098 0.097 0.099 4,944,499 0.098 0.097 0.099 0.095 0.132 46,470,000 0.1064 -20.33%
2022-09-30 0 21 0.123 0.120 0.123 4,291,858 0.123 0.120 0.123 0.119 0.155 31,475,000 0.1364 -19.61%
2022-08-31 0 23 0.153 0.150 0.153 5,767,181 0.153 0.150 0.153 0.147 0.178 35,467,019 0.1626 -10.53%
2022-07-29 0 20 0.171 0.169 0.171 10,960,741 0.171 0.169 0.171 0.166 0.225 56,641,000 0.1935 -24.00%
2022-06-30 0 21 0.225 0.224 0.226 23,796,538 0.225 0.224 0.226 0.221 0.260 101,457,000 0.2345 -11.76%
2022-05-31 0 20 0.255 0.250 0.255 24,271,849 0.255 0.250 0.255 0.229 0.320 97,595,000 0.2487 -1.92%
2022-04-29 0 18 0.260 0.260 0.265 43,655,442 0.260 0.260 0.265 0.250 0.345 152,895,314 0.2855 -18.75%
2022-03-31 0 23 0.320 0.320 0.325 78,913,791 0.320 0.320 0.325 0.280 0.395 232,893,667 0.3388 -12.33%
2022-02-28 0 17 0.365 0.365 0.370 27,948,807 0.365 0.365 0.370 0.365 0.435 69,914,019 0.3998 -3.95%
2022-01-31 0 21 0.380 0.375 0.380 46,611,628 0.380 0.375 0.380 0.350 0.435 119,045,000 0.3915 4.11%
2021-12-31 0 22 0.365 0.360 0.365 81,393,434 0.365 0.360 0.365 0.325 0.430 213,617,000 0.3810 -9.88%
2021-11-30 0 22 0.405 0.405 0.410 150,522,282 0.405 0.405 0.410 0.400 0.520 322,985,000 0.4660 -20.59%
2021-10-29 0 18 0.510 0.500 0.510 342,059,340 0.510 0.500 0.510 0.495 0.710 577,073,000 0.5927 -5.56%
2021-09-30 2 21 0.540 0.530 0.540 1,721,231,161 0.540 0.530 0.540 0.360 0.880 2,867,699,000 0.6002 36.71%
2021-08-31 0 22 0.395 0.390 0.395 41,104,515 0.395 0.390 0.395 0.335 0.405 111,438,000 0.3689 16.18%
2021-07-30 0 21 0.340 0.340 0.345 33,707,880 0.340 0.340 0.345 0.325 0.380 95,283,000 0.3538 -6.85%
2021-06-30 0 21 0.365 0.360 0.365 29,434,545 0.365 0.360 0.365 0.360 0.400 77,615,000 0.3792 -8.75%
2021-05-31 0 20 0.400 0.400 0.405 264,385,345 0.400 0.400 0.405 0.385 0.520 577,536,000 0.4578 -2.44%
2021-04-30 0 19 0.410 0.405 0.410 81,645,879 0.410 0.405 0.410 0.345 0.435 201,791,000 0.4046 18.84%
2021-03-31 0 23 0.345 0.345 0.355 35,303,140 0.345 0.345 0.355 0.330 0.415 92,945,000 0.3798 -9.21%
2021-02-26 0 18 0.380 0.375 0.380 73,731,750 0.380 0.375 0.380 0.330 0.455 182,174,000 0.4047 4.11%
2021-01-29 0 20 0.365 0.365 0.370 32,297,455 0.365 0.365 0.370 0.365 0.435 80,686,000 0.4003 -8.75%
2020-12-31 0 22 0.400 0.400 0.405 22,062,002 0.400 0.400 0.405 0.390 0.470 51,508,262 0.4283 -11.11%
2020-11-30 0 21 0.450 0.450 0.460 15,658,546 0.450 0.450 0.460 0.410 0.495 34,561,566 0.4531 8.43%
2020-10-30 0 18 0.415 0.410 0.415 8,020,405 0.415 0.410 0.415 0.400 0.465 18,190,000 0.4409 -7.78%
2020-09-30 0 22 0.450 0.450 0.465 14,660,155 0.450 0.450 0.465 0.400 0.470 33,218,000 0.4413 -4.26%
2020-08-31 0 21 0.470 0.470 0.475 18,700,450 0.470 0.470 0.475 0.465 0.530 37,865,000 0.4939 -2.08%
2020-07-31 0 22 0.480 0.480 0.485 59,903,790 0.480 0.480 0.485 0.470 0.550 117,962,000 0.5078 0.00%
2020-06-30 0 21 0.480 0.475 0.480 39,628,970 0.480 0.475 0.480 0.400 0.520 87,231,000 0.4543 17.07%
2020-05-29 0 20 0.410 0.405 0.410 29,719,160 0.410 0.405 0.410 0.390 0.470 68,987,000 0.4308 -11.83%
2020-04-29 0 19 0.465 0.460 0.465 41,633,012 0.465 0.460 0.465 0.415 0.570 86,597,200 0.4808 3.33%
2020-03-31 0 22 0.450 0.450 0.455 142,988,434 0.450 0.450 0.455 0.405 0.820 241,794,158 0.5914 -42.31%
2020-02-28 0 20 0.780 0.780 0.790 201,535,513 0.780 0.780 0.790 0.640 0.930 246,760,875 0.8167 18.18%
2020-01-31 0 20 0.660 0.650 0.660 97,501,600 0.660 0.650 0.660 0.475 0.770 155,228,000 0.6281 34.69%
2019-12-31 0 20 0.490 0.490 0.495 20,471,270 0.490 0.490 0.495 0.455 0.510 42,446,000 0.4823 -3.92%
2019-11-29 0 21 0.510 0.495 0.510 47,006,641 0.510 0.495 0.510 0.485 0.600 92,223,010 0.5097 2.00%
2019-10-31 0 21 0.500 0.495 0.500 54,466,974 0.500 0.495 0.500 0.495 0.720 91,133,367 0.5977 -29.58%
2019-09-30 0 21 0.710 0.710 0.720 43,316,220 0.710 0.710 0.720 0.710 0.880 55,888,000 0.7751 -6.58%
2019-08-30 0 22 0.760 0.750 0.760 76,205,110 0.760 0.750 0.760 0.700 1.060 93,402,088 0.8159 -27.62%
2019-07-31 0 22 1.050 1.030 1.050 72,897,459 1.050 1.030 1.050 1.030 1.299 61,367,213 1.1879 -15.09%
2019-06-28 0 19 1.380 1.370 1.380 51,621,342 1.237 1.228 1.237 1.165 1.246 42,726,132 1.2082 0.73%
2019-05-31 0 21 1.370 1.370 1.380 56,965,010 1.228 1.228 1.237 1.210 1.335 45,434,994 1.2538 -6.80%
2019-04-30 0 19 1.470 1.470 1.480 189,818,593 1.317 1.317 1.326 1.308 1.425 138,558,856 1.3699 -3.92%
2019-03-29 0 21 1.530 1.520 1.530 136,052,433 1.371 1.362 1.371 1.299 1.452 99,528,481 1.3670 0.66%
2019-02-28 0 17 1.520 1.500 1.520 112,965,189 1.362 1.344 1.362 1.237 1.407 86,258,986 1.3096 8.57%
2019-01-31 0 22 1.400 1.400 1.420 108,493,768 1.254 1.254 1.272 1.174 1.317 86,775,448 1.2503 -2.78%
2018-12-31 0 19 1.440 1.440 1.450 103,636,038 1.290 1.290 1.299 1.237 1.371 80,409,498 1.2889 -0.69%
2018-11-30 0 22 1.450 1.440 1.450 140,945,935 1.299 1.290 1.299 1.281 1.470 101,763,341 1.3850 -5.23%
2018-10-31 0 21 1.530 1.520 1.530 137,931,796 1.371 1.362 1.371 1.308 1.479 98,315,888 1.4029 -3.77%
2018-09-28 0 19 1.590 1.600 1.610 133,611,067 1.425 1.434 1.443 1.335 1.586 92,264,024 1.4481 -9.14%
2018-08-31 0 23 1.750 1.750 1.760 275,706,957 1.568 1.568 1.577 1.487 1.694 172,283,602 1.6003 -2.23%
2018-07-31 0 21 1.790 1.780 1.800 244,277,594 1.604 1.595 1.613 1.263 1.676 165,032,849 1.4802 15.48%
2018-06-29 0 20 1.550 1.540 1.550 395,528,036 1.389 1.380 1.389 1.317 1.622 266,028,104 1.4868 -4.09%
2018-05-31 0 21 1.770 1.760 1.770 313,615,462 1.448 1.440 1.448 1.276 1.554 222,796,817 1.4076 7.27%
2018-04-30 0 19 1.650 1.630 1.650 224,591,420 1.350 1.334 1.350 1.235 1.350 172,418,047 1.3026 2.48%
2018-03-29 0 21 1.610 1.610 1.620 471,782,275 1.317 1.317 1.325 1.186 1.391 364,919,888 1.2928 0.62%
2018-02-28 0 18 1.600 1.600 1.620 356,423,990 1.309 1.309 1.325 1.088 1.407 284,370,081 1.2534 -0.62%
2018-01-31 0 22 1.610 1.600 1.610 715,725,699 1.317 1.309 1.317 1.227 1.587 528,467,708 1.3543 7.33%
2017-12-29 0 19 1.500 1.490 1.500 57,772,105 1.227 1.219 1.227 1.039 1.227 50,477,162 1.1445 3.45%
2017-11-30 0 22 1.450 1.440 1.450 107,804,675 1.186 1.178 1.186 1.072 1.260 92,187,007 1.1694 -2.03%
2017-10-31 0 20 1.480 1.470 1.480 154,687,820 1.211 1.203 1.211 1.154 1.366 121,941,863 1.2685 -7.50%
2017-09-29 0 21 1.600 1.590 1.610 624,373,730 1.309 1.301 1.317 1.129 1.604 473,514,601 1.3186 11.11%
2017-08-31 0 22 1.440 1.430 1.450 99,658,636 1.178 1.170 1.186 1.031 1.235 86,952,027 1.1461 4.35%
2017-07-31 0 21 1.380 1.380 1.390 89,925,537 1.129 1.129 1.137 0.916 1.145 86,035,339 1.0452 24.32%
2017-06-30 0 22 1.110 1.090 1.110 24,793,465 0.908 0.892 0.908 0.818 0.941 28,191,577 0.8795 2.78%
2017-05-31 0 20 1.080 1.070 1.080 30,704,415 0.884 0.875 0.884 0.785 0.949 35,323,502 0.8692 -5.26%
2017-04-28 0 17 1.140 1.140 1.160 116,455,898 0.933 0.933 0.949 0.826 1.162 112,402,073 1.0361 12.87%
2017-03-31 0 23 1.010 1.000 1.010 47,886,053 0.826 0.818 0.826 0.753 0.965 53,636,721 0.8928 -8.18%
2017-02-28 0 20 1.100 1.100 1.110 93,329,195 0.900 0.900 0.908 0.875 1.031 99,212,595 0.9407 -0.90%
2017-01-27 0 19 1.110 1.100 1.110 52,966,820 0.908 0.900 0.908 0.679 0.933 64,530,783 0.8208 30.59%
2016-12-30 0 20 0.850 0.840 0.850 32,574,120 0.695 0.687 0.695 0.663 0.810 44,258,270 0.7360 -1.16%
2016-11-30 0 22 0.860 0.850 0.860 68,049,580 0.704 0.695 0.704 0.597 0.753 99,213,817 0.6859 13.16%
2016-10-31 0 19 0.760 0.750 0.760 13,799,280 0.622 0.614 0.622 0.556 0.622 23,234,064 0.5939 11.76%
2016-09-30 0 21 0.680 0.680 0.700 13,839,430 0.556 0.556 0.573 0.548 0.605 23,978,424 0.5772 -4.23%
2016-08-31 0 22 0.710 0.710 0.720 13,953,840 0.581 0.581 0.589 0.540 0.614 23,917,311 0.5834 7.58%
2016-07-29 0 20 0.660 0.650 0.670 12,210,180 0.540 0.532 0.548 0.524 0.605 21,807,679 0.5599 3.13%
2016-06-30 0 21 0.640 0.640 0.660 11,341,800 0.524 0.524 0.540 0.524 0.605 20,455,852 0.5545 -8.57%
2016-05-31 0 21 0.700 0.690 0.700 13,241,710 0.573 0.565 0.573 0.540 0.638 22,753,713 0.5820 -9.09%
2016-04-29 0 20 0.770 0.770 0.780 34,015,500 0.630 0.630 0.638 0.589 0.769 50,863,398 0.6688 5.48%
2016-03-31 0 21 0.730 0.730 0.740 27,931,390 0.597 0.597 0.605 0.573 0.695 45,255,640 0.6172 2.82%
2016-02-29 0 18 0.710 0.700 0.710 16,321,050 0.581 0.573 0.581 0.565 0.965 25,920,606 0.6297 -29.70%
2016-01-29 0 20 1.010 1.000 1.020 43,637,636 0.826 0.818 0.835 0.769 1.031 48,726,468 0.8956 -18.55%
2015-12-31 0 22 1.240 1.220 1.240 103,249,316 1.015 0.998 1.015 0.998 1.137 95,119,422 1.0855 -9.49%
2015-11-30 0 21 1.370 1.350 1.360 465,982,565 1.121 1.105 1.113 1.080 1.489 348,947,327 1.3354 -5.52%
2015-10-30 0 20 1.450 1.420 1.450 373,823,650 1.186 1.162 1.186 0.933 1.195 353,186,130 1.0584 23.93%
2015-09-30 0 20 1.170 1.150 1.170 138,729,730 0.957 0.941 0.957 0.728 0.957 167,270,838 0.8294 25.81%
2015-08-31 0 21 0.930 0.910 0.930 103,598,240 0.761 0.745 0.761 0.704 0.826 133,117,045 0.7782 -3.12%
2015-07-31 0 22 0.960 0.950 0.960 123,252,153 0.785 0.777 0.785 0.622 0.998 153,801,461 0.8014 -20.66%
2015-06-30 0 22 1.210 1.180 1.210 55,832,698 0.990 0.965 0.990 0.941 1.211 52,558,570 1.0623 -17.18%
2015-05-29 0 19 1.480 1.450 1.480 82,141,569 1.195 1.171 1.195 1.050 1.252 73,452,712 1.1183 13.85%
2015-04-30 0 19 1.300 1.290 1.310 83,626,260 1.050 1.042 1.058 0.896 1.155 81,246,941 1.0293 16.07%
2015-03-31 0 22 1.120 1.110 1.120 16,291,810 0.905 0.896 0.905 0.832 0.929 18,797,773 0.8667 1.82%
2015-02-27 0 18 1.100 1.100 1.110 16,319,960 0.888 0.888 0.896 0.840 0.905 18,776,724 0.8692 0.00%
2015-01-30 1 21 1.100 1.100 1.120 45,347,815 0.888 0.888 0.905 0.864 1.115 46,258,964 0.9803 -9.09%
2014-12-31 0 21 1.210 1.200 1.210 46,814,150 0.977 0.969 0.977 0.848 1.139 48,611,472 0.9630 -14.18%
2014-11-28 0 20 1.410 1.390 1.410 200,084,280 1.139 1.123 1.139 0.864 1.252 192,889,517 1.0373 29.36%
2014-10-31 0 21 1.090 1.090 1.100 98,514,550 0.880 0.880 0.888 0.783 0.880 119,290,701 0.8258 5.83%
2014-09-30 0 21 1.030 1.040 1.050 285,266,365 0.832 0.840 0.848 0.775 0.921 334,893,059 0.8518 7.29%
2014-08-29 0 21 0.960 0.960 0.970 325,738,863 0.775 0.775 0.783 0.727 0.905 392,968,296 0.8289 -10.28%
2014-07-31 0 22 1.070 1.060 1.070 273,703,580 0.864 0.856 0.864 0.751 0.953 332,263,203 0.8238 9.18%
2014-06-30 0 20 0.980 0.960 0.980 184,677,035 0.791 0.775 0.791 0.751 0.896 225,850,623 0.8177 -1.01%
2014-05-30 0 20 0.990 0.980 1.000 227,660,878 0.800 0.791 0.808 0.706 0.856 287,810,699 0.7910 7.30%
2014-04-30 0 20 0.940 0.920 0.940 29,306,020 0.745 0.729 0.745 0.713 0.824 38,182,253 0.7675 2.17%
2014-03-31 0 21 0.920 0.910 0.920 221,299,280 0.729 0.721 0.729 0.713 0.896 264,056,601 0.8381 -15.60%
2014-02-28 0 19 1.090 1.080 1.090 281,535,530 0.864 0.856 0.864 0.721 0.912 340,143,592 0.8277 14.74%
2014-01-30 0 21 0.950 0.940 0.950 136,154,989 0.753 0.745 0.753 0.721 0.856 172,436,348 0.7896 -11.21%
2013-12-31 0 20 1.070 1.050 1.070 187,496,810 0.848 0.832 0.848 0.809 1.031 205,817,595 0.9110 3.88%
2013-11-29 0 21 1.030 1.020 1.030 139,728,630 0.817 0.809 0.817 0.809 0.928 161,692,741 0.8642 -6.36%
2013-10-31 0 21 1.100 1.090 1.100 29,472,570 0.872 0.864 0.872 0.706 0.880 36,729,085 0.8024 22.22%
2013-09-30 0 20 0.900 0.900 0.910 20,872,960 0.713 0.713 0.721 0.666 0.817 27,587,495 0.7566 4.65%
2013-08-30 0 21 0.860 0.850 0.880 14,146,440 0.682 0.674 0.698 0.555 0.745 21,083,557 0.6710 19.44%
2013-07-31 0 22 0.720 0.720 0.740 3,087,270 0.571 0.571 0.587 0.555 0.634 5,181,958 0.5958 -10.00%
2013-06-28 0 19 0.800 0.800 0.810 6,771,690 0.634 0.634 0.642 0.587 0.801 9,851,776 0.6874 -20.00%
2013-05-31 0 21 1.000 1.000 1.020 9,516,495 0.793 0.793 0.809 0.786 0.856 11,702,913 0.8132 -2.00%
2013-04-30 0 20 1.040 1.010 1.040 9,483,250 0.809 0.786 0.809 0.778 0.879 11,579,541 0.8190 -7.96%
2013-03-28 0 20 1.130 1.100 1.130 10,848,020 0.879 0.856 0.879 0.848 0.996 11,873,947 0.9136 -11.02%
2013-02-28 0 17 1.270 1.240 1.270 14,866,320 0.988 0.965 0.988 0.941 1.073 14,899,001 0.9978 -2.31%
2013-01-31 0 22 1.300 1.290 1.320 103,761,134 1.011 1.003 1.027 0.996 1.206 93,222,572 1.1130 0.78%
2012-12-31 0 19 1.290 1.280 1.290 21,550,627 1.003 0.996 1.003 0.957 1.035 21,453,660 1.0045 3.20%
2012-11-30 0 22 1.250 1.250 1.270 31,292,400 0.972 0.972 0.988 0.957 1.081 30,780,213 1.0166 -3.10%
2012-10-31 0 20 1.290 1.280 1.300 33,678,600 1.003 0.996 1.011 0.902 1.066 33,608,568 1.0021 2.38%
2012-09-28 0 20 1.260 1.230 1.260 13,779,220 0.980 0.957 0.980 0.871 1.081 13,776,659 1.0002 2.44%
2012-08-31 0 23 1.230 1.230 1.240 20,266,053 0.957 0.957 0.965 0.871 1.089 20,204,738 1.0030 6.96%
2012-07-31 0 21 1.150 1.100 1.150 15,693,125 0.895 0.856 0.895 0.817 1.042 16,695,007 0.9400 -9.45%
2012-06-29 0 21 1.270 1.250 1.270 34,802,393 0.988 0.972 0.988 0.949 1.315 30,178,262 1.1532 -21.12%
2012-05-31 0 22 1.610 1.630 1.640 86,584,705 1.252 1.268 1.276 1.120 1.509 66,210,924 1.3077 -15.40%
2012-04-30 0 18 2.090 2.090 2.100 60,085,790 1.480 1.480 1.487 1.452 1.544 40,051,690 1.5002 -2.34%
2012-03-30 0 22 2.140 2.140 2.150 483,928,890 1.516 1.516 1.523 1.388 1.700 310,877,810 1.5567 4.90%
2012-02-29 0 5 2.040 2.030 2.050 354,162,950 1.445 1.438 1.452 1.402 1.601 234,350,675 1.5113

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top