China Putian Food Holding Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01699  2012-07-13  2023-03-31  2025-09-11
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
2025-09-10 8 8 - - - 0 0.040 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.040 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2025-03-31 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2025-02-28 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2025-01-28 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.040 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.040 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.040 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.040 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.040 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.040 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.040 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.040 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.040 - - - - 0 - 0.00%
2023-03-31 0 23 0.040 0.038 0.039 1,511,692 0.040 0.038 0.039 0.039 0.056 32,500,000 0.0465 -16.67%
2023-02-28 0 20 0.048 0.045 0.048 644,440 0.048 0.045 0.048 0.045 0.054 13,252,000 0.0486 -4.00%
2023-01-31 0 18 0.050 0.048 0.050 591,976 0.050 0.048 0.050 0.047 0.055 11,756,000 0.0504 -10.71%
2022-12-30 8 20 0.056 0.050 0.056 1,970,028 0.056 0.050 0.056 0.045 0.067 35,308,000 0.0558 16.67%
2022-11-30 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.048 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.048 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.048 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.048 - - - - 0 - 0.00%
2022-03-31 0 23 0.048 0.048 0.050 1,829,060 0.048 0.048 0.050 0.042 0.062 34,964,000 0.0523 -20.00%
2022-02-28 0 17 0.060 0.058 0.060 2,553,776 0.060 0.058 0.060 0.056 0.079 40,308,000 0.0634 -10.45%
2022-01-31 0 21 0.067 0.061 0.067 19,496,060 0.067 0.061 0.067 0.058 0.102 248,644,000 0.0784 11.67%
2021-12-31 0 22 0.060 0.058 0.060 2,663,600 0.060 0.058 0.060 0.055 0.083 37,700,000 0.0707 -26.83%
2021-11-30 0 22 0.082 0.081 0.082 23,239,664 0.082 0.081 0.082 0.080 0.109 245,900,000 0.0945 -19.61%
2021-10-29 0 18 0.102 0.102 0.104 198,645,734 0.102 0.102 0.104 0.090 0.380 1,181,448,000 0.1681 -27.66%
2021-09-30 0 21 0.141 0.130 0.141 13,060,832 0.141 0.130 0.141 0.084 0.178 95,372,000 0.1369 43.88%
2021-08-31 0 22 0.098 0.089 0.098 451,064 0.098 0.089 0.098 0.083 0.104 4,664,000 0.0967 -1.01%
2021-07-30 0 21 0.099 0.099 0.101 243,816 0.099 0.099 0.101 0.085 0.105 2,652,000 0.0919 4.21%
2021-06-30 15 21 0.095 0.095 0.113 367,204 0.095 0.095 0.113 0.090 0.119 3,516,000 0.1044 -17.39%
2021-05-31 20 20 - - - 0 0.115 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.115 - - - - 0 - 0.00%
2021-03-31 0 23 0.115 0.115 0.120 401,896 0.115 0.115 0.120 0.109 0.135 3,380,000 0.1189 -9.45%
2021-02-26 0 18 0.127 0.121 0.128 2,015,520 0.127 0.121 0.128 0.091 0.185 15,564,000 0.1295 33.68%
2021-01-29 0 20 0.095 0.095 0.100 579,360 0.095 0.095 0.100 0.090 0.114 5,828,000 0.0994 -5.00%
2020-12-31 0 22 0.100 0.100 0.113 4,408,908 0.100 0.100 0.113 0.087 0.190 32,752,000 0.1346 0.00%
2020-11-30 0 21 0.100 0.093 0.100 579,248 0.100 0.093 0.100 0.085 0.112 6,000,000 0.0965 -5.66%
2020-10-30 0 18 0.106 0.104 0.112 333,156 0.106 0.104 0.112 0.105 0.139 2,876,000 0.1158 -19.08%
2020-09-30 0 22 0.131 0.113 0.131 533,904 0.131 0.113 0.131 0.105 0.148 4,172,000 0.1280 -5.07%
2020-08-31 0 21 0.138 0.125 0.138 1,241,024 0.138 0.125 0.138 0.125 0.174 8,320,000 0.1492 -22.47%
2020-07-31 0 22 0.178 0.169 0.178 882,536 0.178 0.169 0.178 0.164 0.202 4,956,000 0.1781 -7.29%
2020-06-30 0 21 0.192 0.186 0.200 1,066,120 0.192 0.186 0.200 0.190 0.250 5,048,000 0.2112 -12.33%
2020-05-29 0 20 0.219 0.199 0.219 902,040 0.219 0.199 0.219 0.200 0.270 4,068,000 0.2217 -14.12%
2020-04-29 0 19 0.255 0.243 0.250 1,866,568 0.255 0.243 0.250 0.242 0.275 7,202,000 0.2592 -1.92%
2020-03-31 0 22 0.260 0.250 0.260 1,549,200 0.260 0.250 0.260 0.250 0.285 5,776,000 0.2682 0.00%
2020-02-28 0 20 0.260 0.250 0.260 1,889,820 0.260 0.250 0.260 0.255 0.300 6,976,000 0.2709 -7.14%
2020-01-31 0 20 0.280 0.275 0.280 6,717,140 0.280 0.275 0.280 0.275 0.330 23,840,000 0.2818 -8.20%
2019-12-31 0 20 0.305 0.290 0.305 1,791,040 0.305 0.290 0.305 0.275 0.340 5,936,000 0.3017 5.17%
2019-11-29 0 21 0.290 0.275 0.290 2,574,680 0.290 0.275 0.290 0.265 0.335 8,668,000 0.2970 -6.45%
2019-10-31 0 21 0.310 0.285 0.310 4,678,760 0.310 0.285 0.310 0.265 0.335 15,736,000 0.2973 3.33%
2019-09-30 0 21 0.300 0.300 0.310 7,814,984 0.300 0.300 0.310 0.207 0.305 32,272,000 0.2422 20.00%
2019-08-30 0 22 0.250 0.230 0.250 1,276,808 0.250 0.230 0.250 0.205 0.300 5,348,000 0.2387 -13.79%
2019-07-31 0 22 0.290 0.270 0.290 2,858,080 0.290 0.270 0.290 0.270 0.395 8,888,000 0.3216 -25.64%
2019-06-28 0 19 0.390 0.370 0.390 2,452,600 0.390 0.370 0.390 0.330 0.400 6,668,000 0.3678 9.86%
2019-05-31 0 21 0.355 0.335 0.355 2,496,039 0.355 0.335 0.355 0.295 0.385 7,544,200 0.3309 -5.33%
2019-04-30 0 19 0.375 0.355 0.380 6,367,760 0.375 0.355 0.380 0.330 0.430 16,124,000 0.3949 -10.71%
2019-03-29 0 21 0.420 0.380 0.420 11,738,320 0.420 0.380 0.420 0.380 0.430 28,492,000 0.4120 5.00%
2019-02-28 0 17 0.400 0.380 0.400 9,288,180 0.400 0.380 0.400 0.380 0.445 23,184,000 0.4006 -5.88%
2019-01-31 0 22 0.425 0.420 0.425 25,511,780 0.425 0.420 0.425 0.385 0.450 61,996,000 0.4115 7.59%
2018-12-31 0 19 0.395 0.390 0.395 18,784,800 0.395 0.390 0.395 0.345 0.405 50,528,000 0.3718 1.28%
2018-11-30 0 22 0.390 0.380 0.390 15,436,800 0.390 0.380 0.390 0.330 0.395 42,972,000 0.3592 9.86%
2018-10-31 0 21 0.355 0.345 0.355 16,397,660 0.355 0.345 0.355 0.330 0.420 44,328,000 0.3699 -13.41%
2018-09-28 0 19 0.410 0.395 0.410 33,682,211 0.410 0.395 0.410 0.184 0.430 97,743,760 0.3446 112.44%
2018-08-31 0 23 0.193 0.192 0.194 18,265,108 0.193 0.192 0.194 0.189 0.250 86,416,000 0.2114 -15.72%
2018-07-31 0 21 0.229 0.229 0.234 10,569,312 0.229 0.229 0.234 0.160 0.255 58,560,000 0.1805 32.37%
2018-06-29 0 20 0.173 0.169 0.173 5,065,018 0.173 0.169 0.173 0.168 0.200 27,544,600 0.1839 -11.73%
2018-05-31 0 21 0.196 0.190 0.198 2,754,220 0.196 0.190 0.198 0.181 0.201 14,176,000 0.1943 -1.51%
2018-04-30 0 19 0.199 0.173 0.199 1,363,068 0.199 0.173 0.199 0.171 0.215 7,044,000 0.1935 -7.44%
2018-03-29 0 21 0.215 0.215 0.220 1,187,480 0.215 0.215 0.220 0.215 0.300 4,760,000 0.2495 -27.12%
2018-02-28 0 18 0.295 0.290 0.295 518,620 0.295 0.290 0.295 0.260 0.300 1,872,000 0.2770 7.27%
2018-01-31 0 22 0.275 0.275 0.280 3,443,320 0.275 0.275 0.280 0.275 0.360 10,424,000 0.3303 -23.61%
2017-12-29 0 19 0.360 0.325 0.360 7,299,540 0.360 0.325 0.360 0.330 0.400 20,368,000 0.3584 1.41%
2017-11-30 0 22 0.355 0.335 0.355 4,157,660 0.355 0.335 0.355 0.300 0.400 12,228,000 0.3400 12.70%
2017-10-31 0 20 0.315 0.315 0.325 1,485,000 0.315 0.315 0.325 0.310 0.390 4,472,000 0.3321 -1.56%
2017-09-29 0 21 0.320 0.310 0.320 3,384,500 0.320 0.310 0.320 0.300 0.395 10,140,000 0.3338 -8.57%
2017-08-31 0 22 0.350 0.340 0.350 1,104,620 0.350 0.340 0.350 0.305 0.375 3,128,000 0.3531 -5.41%
2017-07-31 0 21 0.370 0.365 0.395 759,880 0.370 0.365 0.395 0.355 0.415 1,960,000 0.3877 -12.94%
2017-06-30 0 22 0.425 0.375 0.425 13,203,160 0.425 0.375 0.425 0.330 0.440 30,644,000 0.4309 -1.16%
2017-05-31 0 20 0.430 0.420 0.430 40,736,480 0.430 0.420 0.430 0.410 0.510 88,148,000 0.4621 -10.42%
2017-04-28 0 17 0.480 0.475 0.480 134,414,080 0.480 0.475 0.480 0.450 0.540 277,220,000 0.4849 4.35%
2017-03-31 0 23 0.460 0.460 0.465 14,082,260 0.460 0.460 0.465 0.445 0.470 30,624,000 0.4598 -1.08%
2017-02-28 0 20 0.465 0.455 0.465 5,670,667 0.465 0.455 0.465 0.430 0.480 12,363,760 0.4587 -1.06%
2017-01-27 0 19 0.470 0.430 0.470 3,683,260 0.470 0.430 0.470 0.425 0.475 7,932,000 0.4644 2.17%
2016-12-30 0 20 0.460 0.450 0.460 4,045,920 0.460 0.450 0.460 0.440 0.475 8,740,000 0.4629 0.00%
2016-11-30 0 22 0.460 0.450 0.460 10,577,760 0.460 0.450 0.460 0.430 0.475 22,836,000 0.4632 0.00%
2016-10-31 0 19 0.460 0.450 0.460 8,587,060 0.460 0.450 0.460 0.440 0.500 18,164,000 0.4728 -8.00%
2016-09-30 0 21 0.500 0.490 0.500 14,002,820 0.500 0.490 0.500 0.490 0.540 27,724,000 0.5051 -3.85%
2016-08-31 0 22 0.520 0.510 0.530 26,594,600 0.520 0.510 0.530 0.500 0.560 50,568,000 0.5259 -1.89%
2016-07-29 1 20 0.530 0.520 0.530 42,608,760 0.530 0.520 0.530 0.490 0.600 79,176,000 0.5382 -1.85%
2016-06-30 0 21 0.540 0.530 0.540 37,419,320 0.540 0.530 0.540 0.405 0.550 78,600,000 0.4761 25.58%
2016-05-31 0 21 0.430 0.425 0.435 23,347,300 0.430 0.425 0.435 0.415 0.470 53,472,000 0.4366 -5.49%
2016-04-29 0 20 0.455 0.450 0.455 39,011,060 0.455 0.450 0.455 0.440 0.480 84,904,000 0.4595 -1.09%
2016-03-31 0 21 0.460 0.450 0.460 46,754,900 0.460 0.450 0.460 0.415 0.570 99,402,000 0.4704 5.75%
2016-02-29 0 18 0.435 0.415 0.450 20,159,140 0.435 0.415 0.450 0.270 0.480 48,354,000 0.4169 45.00%
2016-01-29 0 20 0.300 0.290 0.305 26,810,420 0.300 0.290 0.305 0.255 0.390 79,364,000 0.3378 -16.67%
2015-12-31 0 22 0.360 0.355 0.365 3,232,860 0.360 0.355 0.365 0.350 0.375 8,960,000 0.3608 0.00%
2015-11-30 0 21 0.360 0.350 0.360 6,227,460 0.360 0.350 0.360 0.350 0.410 16,692,000 0.3731 -7.69%
2015-10-30 0 20 0.390 0.380 0.390 8,051,120 0.390 0.380 0.390 0.360 0.470 19,412,000 0.4147 -12.36%
2015-09-30 0 20 0.445 0.445 0.450 18,121,540 0.445 0.445 0.450 0.340 0.490 42,020,000 0.4313 14.10%
2015-08-31 0 21 0.390 0.370 0.390 11,972,580 0.390 0.370 0.390 0.320 0.540 27,520,000 0.4351 -25.00%
2015-07-31 0 22 0.520 0.510 0.520 71,776,000 0.520 0.510 0.520 0.300 0.700 132,536,000 0.5416 -25.18%
2015-06-30 0 22 1.390 1.390 1.400 183,195,060 0.695 0.695 0.700 0.570 0.745 275,927,000 0.6639 14.88%
2015-05-29 0 19 1.210 1.210 1.220 145,590,620 0.605 0.605 0.610 0.550 0.645 239,732,000 0.6073 2.54%
2015-04-30 0 19 1.180 1.170 1.190 557,950,040 0.590 0.585 0.595 0.560 0.795 841,328,000 0.6632 1.72%
2015-03-31 0 22 1.160 1.120 1.160 287,987,680 0.580 0.560 0.580 0.495 0.645 503,672,000 0.5718 -7.20%
2015-02-27 0 18 1.250 1.230 1.250 159,491,700 0.625 0.615 0.625 0.590 0.655 261,704,000 0.6094 0.00%
2015-01-30 0 21 1.250 1.210 1.240 201,314,200 0.625 0.605 0.620 0.595 0.715 313,704,000 0.6417 -3.85%
2014-12-31 0 21 1.300 1.280 1.300 215,833,825 0.650 0.640 0.650 0.575 0.690 335,351,000 0.6436 -3.70%
2014-11-28 0 20 1.350 1.340 1.350 173,489,100 0.675 0.670 0.675 0.640 0.775 243,828,000 0.7115 2.27%
2014-10-31 0 21 1.320 1.310 1.320 81,650,600 0.660 0.655 0.660 0.525 0.670 134,224,000 0.6083 13.79%
2014-09-30 0 21 1.160 1.150 1.170 219,375,640 0.580 0.575 0.585 0.565 0.750 319,364,000 0.6869 -17.14%
2014-08-29 0 21 1.400 1.370 1.400 328,571,940 0.700 0.685 0.700 0.530 0.835 441,788,000 0.7437 30.84%
2014-07-31 0 22 1.070 1.060 1.070 27,737,240 0.535 0.530 0.535 0.500 0.645 48,384,000 0.5733 -10.83%
2014-06-30 0 20 1.200 1.200 1.240 80,398,240 0.600 0.600 0.620 0.570 0.770 121,120,000 0.6638 -2.44%
2014-05-30 0 20 1.230 1.220 1.230 35,321,080 0.615 0.610 0.615 0.530 0.645 59,224,000 0.5964 6.03%
2014-04-30 0 20 1.160 1.120 1.160 33,511,535 0.580 0.560 0.580 0.505 0.620 59,328,240 0.5648 11.54%
2014-03-31 0 21 1.040 1.030 1.040 34,345,320 0.520 0.515 0.520 0.455 0.560 66,152,000 0.5192 2.97%
2014-02-28 0 19 1.010 1.010 1.020 64,132,720 0.505 0.505 0.510 0.500 0.590 116,544,000 0.5503 -9.82%
2014-01-30 0 21 1.120 1.080 1.120 34,593,400 0.560 0.540 0.560 0.490 0.585 63,408,000 0.5456 -1.75%
2013-12-31 0 20 1.140 1.140 1.180 117,581,200 0.570 0.570 0.590 0.515 0.670 196,832,000 0.5974 5.56%
2013-11-29 0 21 1.080 1.070 1.080 62,657,600 0.540 0.535 0.540 0.500 0.595 113,984,000 0.5497 -4.42%
2013-10-31 0 21 1.130 1.130 1.150 53,928,360 0.565 0.565 0.575 0.385 0.640 102,064,000 0.5284 36.14%
2013-09-30 0 20 0.830 0.790 0.830 2,179,240 0.415 0.395 0.415 0.375 0.420 5,424,000 0.4018 2.47%
2013-08-30 0 21 0.810 0.810 0.820 3,671,200 0.405 0.405 0.410 0.390 0.450 8,776,000 0.4183 -7.95%
2013-07-31 0 22 0.880 0.840 0.880 6,567,360 0.440 0.420 0.440 0.360 0.460 15,528,000 0.4229 -2.22%
2013-06-28 0 19 0.900 0.860 0.900 8,694,600 0.450 0.430 0.450 0.390 0.480 19,784,000 0.4395 1.12%
2013-05-31 0 21 0.900 0.860 0.900 10,462,840 0.445 0.425 0.445 0.410 0.490 23,509,213 0.4451 0.00%
2013-04-30 0 20 0.900 0.850 0.920 11,596,520 0.445 0.420 0.455 0.366 0.485 25,466,966 0.4554 -3.23%
2013-03-28 0 20 0.930 0.860 0.930 6,573,280 0.460 0.425 0.460 0.405 0.583 13,453,483 0.4886 -19.13%
2013-02-28 0 17 1.150 1.150 1.180 1,795,800 0.569 0.569 0.583 0.499 0.613 3,219,775 0.5577 -4.17%
2013-01-31 0 22 1.200 1.190 1.250 19,794,280 0.593 0.588 0.618 0.583 0.761 29,511,910 0.6707 -4.76%
2012-12-31 0 19 1.260 1.230 1.260 23,275,280 0.623 0.608 0.623 0.490 0.702 38,224,719 0.6089 12.50%
2012-11-30 0 22 1.120 1.120 1.150 12,393,160 0.554 0.554 0.569 0.549 0.801 18,202,247 0.6809 -29.11%
2012-10-31 0 20 1.580 1.580 1.600 9,750,400 0.781 0.781 0.791 0.692 0.870 12,175,281 0.8008 -7.06%
2012-09-28 0 20 1.700 1.650 1.700 53,975,720 0.841 0.816 0.841 0.440 0.915 76,368,539 0.7068 84.78%
2012-08-31 0 23 0.920 0.890 0.920 21,320,360 0.455 0.440 0.455 0.425 0.519 45,287,191 0.4708 -4.17%
2012-07-31 0 13 0.960 0.960 0.970 124,563,280 0.475 0.475 0.480 0.331 0.742 240,488,090 0.5180

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top