Huadian Fuxin Energy Corporation Limited: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00816 | 2012-06-28 | 2020-09-21 | 2020-09-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-09-28 | 5 | 20 | - | - | - | 355,191,963 | 2.490 | - | - | 2.460 | 2.500 | 142,969,363 | 2.4844 | 0.40% |
| 2020-08-31 | 0 | 21 | 2.480 | 2.470 | 2.480 | 183,375,745 | 2.480 | 2.470 | 2.480 | 2.420 | 2.480 | 74,966,398 | 2.4461 | 2.06% |
| 2020-07-31 | 0 | 22 | 2.430 | 2.420 | 2.430 | 480,385,366 | 2.430 | 2.420 | 2.430 | 2.400 | 2.450 | 197,780,505 | 2.4289 | 0.38% |
| 2020-06-30 | 1 | 21 | 2.480 | 2.480 | 2.490 | 3,618,459,817 | 2.421 | 2.421 | 2.431 | 2.294 | 2.431 | 1,530,213,654 | 2.3647 | 64.24% |
| 2020-05-29 | 2 | 20 | - | - | - | 458,394,381 | 1.474 | - | - | 1.249 | 1.503 | 336,060,695 | 1.3640 | 9.42% |
| 2020-04-29 | 0 | 19 | 1.380 | 1.370 | 1.380 | 302,905,832 | 1.347 | 1.337 | 1.347 | 1.220 | 1.357 | 238,275,391 | 1.2712 | 7.81% |
| 2020-03-31 | 0 | 22 | 1.280 | 1.280 | 1.290 | 496,022,658 | 1.249 | 1.249 | 1.259 | 1.132 | 1.474 | 380,777,096 | 1.3027 | -3.03% |
| 2020-02-28 | 0 | 20 | 1.320 | 1.310 | 1.320 | 86,201,311 | 1.289 | 1.279 | 1.289 | 1.279 | 1.396 | 64,600,178 | 1.3344 | -1.49% |
| 2020-01-31 | 0 | 20 | 1.340 | 1.340 | 1.350 | 184,647,163 | 1.308 | 1.308 | 1.318 | 1.298 | 1.630 | 126,428,891 | 1.4605 | -15.72% |
| 2019-12-31 | 0 | 20 | 1.590 | 1.580 | 1.590 | 104,237,294 | 1.552 | 1.542 | 1.552 | 1.396 | 1.591 | 69,135,947 | 1.5077 | 11.19% |
| 2019-11-29 | 0 | 21 | 1.430 | 1.430 | 1.440 | 135,489,569 | 1.396 | 1.396 | 1.406 | 1.396 | 1.523 | 93,292,506 | 1.4523 | -5.92% |
| 2019-10-31 | 0 | 21 | 1.520 | 1.520 | 1.540 | 258,172,523 | 1.484 | 1.484 | 1.503 | 1.328 | 1.620 | 174,101,920 | 1.4829 | 10.95% |
| 2019-09-30 | 0 | 21 | 1.370 | 1.370 | 1.400 | 109,567,339 | 1.337 | 1.337 | 1.367 | 1.289 | 1.425 | 79,932,339 | 1.3708 | 4.58% |
| 2019-08-30 | 0 | 22 | 1.310 | 1.310 | 1.320 | 144,101,996 | 1.279 | 1.279 | 1.289 | 1.259 | 1.464 | 108,007,758 | 1.3342 | -10.27% |
| 2019-07-31 | 0 | 22 | 1.460 | 1.450 | 1.460 | 115,376,647 | 1.425 | 1.415 | 1.425 | 1.376 | 1.494 | 80,355,631 | 1.4358 | 2.10% |
| 2019-06-28 | 0 | 19 | 1.430 | 1.410 | 1.430 | 128,970,641 | 1.396 | 1.376 | 1.396 | 1.326 | 1.429 | 93,203,808 | 1.3837 | -1.01% |
| 2019-05-31 | 0 | 21 | 1.510 | 1.510 | 1.520 | 78,996,263 | 1.410 | 1.410 | 1.420 | 1.401 | 1.588 | 53,857,004 | 1.4668 | -10.65% |
| 2019-04-30 | 0 | 19 | 1.690 | 1.690 | 1.700 | 105,130,180 | 1.578 | 1.578 | 1.588 | 1.541 | 1.662 | 65,691,097 | 1.6004 | -2.87% |
| 2019-03-29 | 0 | 21 | 1.740 | 1.720 | 1.740 | 128,013,885 | 1.625 | 1.606 | 1.625 | 1.550 | 1.700 | 78,210,849 | 1.6368 | -2.25% |
| 2019-02-28 | 0 | 17 | 1.780 | 1.760 | 1.780 | 157,845,552 | 1.662 | 1.644 | 1.662 | 1.634 | 1.774 | 92,301,890 | 1.7101 | 0.00% |
| 2019-01-31 | 0 | 22 | 1.780 | 1.770 | 1.780 | 106,424,807 | 1.662 | 1.653 | 1.662 | 1.606 | 1.793 | 64,010,512 | 1.6626 | -6.81% |
| 2018-12-31 | 0 | 19 | 1.910 | 1.900 | 1.910 | 260,650,141 | 1.784 | 1.774 | 1.784 | 1.466 | 1.784 | 159,717,796 | 1.6319 | 22.44% |
| 2018-11-30 | 0 | 22 | 1.560 | 1.560 | 1.580 | 146,368,166 | 1.457 | 1.457 | 1.476 | 1.326 | 1.494 | 104,161,948 | 1.4052 | 10.64% |
| 2018-10-31 | 0 | 21 | 1.410 | 1.410 | 1.420 | 147,781,795 | 1.317 | 1.317 | 1.326 | 1.214 | 1.485 | 107,727,417 | 1.3718 | -10.76% |
| 2018-09-28 | 0 | 19 | 1.580 | 1.570 | 1.580 | 98,749,394 | 1.476 | 1.466 | 1.476 | 1.382 | 1.532 | 68,140,330 | 1.4492 | -2.47% |
| 2018-08-31 | 0 | 23 | 1.620 | 1.610 | 1.620 | 183,816,248 | 1.513 | 1.504 | 1.513 | 1.494 | 1.765 | 115,434,629 | 1.5924 | -12.90% |
| 2018-07-31 | 0 | 21 | 1.860 | 1.860 | 1.880 | 185,594,403 | 1.737 | 1.737 | 1.756 | 1.560 | 1.793 | 111,688,410 | 1.6617 | 4.96% |
| 2018-06-29 | 0 | 20 | 1.840 | 1.840 | 1.850 | 276,163,733 | 1.655 | 1.655 | 1.664 | 1.583 | 1.871 | 157,184,948 | 1.7569 | -11.54% |
| 2018-05-31 | 0 | 21 | 2.080 | 2.080 | 2.090 | 573,195,124 | 1.871 | 1.871 | 1.880 | 1.817 | 2.087 | 295,769,106 | 1.9380 | -7.14% |
| 2018-04-30 | 0 | 19 | 2.240 | 2.230 | 2.240 | 638,501,741 | 2.015 | 2.006 | 2.015 | 1.772 | 2.195 | 317,249,046 | 2.0126 | 11.44% |
| 2018-03-29 | 0 | 21 | 2.010 | 2.010 | 2.030 | 260,407,161 | 1.808 | 1.808 | 1.826 | 1.691 | 1.907 | 144,634,937 | 1.8004 | 5.79% |
| 2018-02-28 | 0 | 18 | 1.900 | 1.890 | 1.900 | 211,130,005 | 1.709 | 1.700 | 1.709 | 1.583 | 1.862 | 123,468,500 | 1.7100 | -7.77% |
| 2018-01-31 | 0 | 22 | 2.060 | 2.050 | 2.060 | 223,951,702 | 1.853 | 1.844 | 1.853 | 1.709 | 1.880 | 123,858,338 | 1.8081 | 7.85% |
| 2017-12-29 | 0 | 19 | 1.910 | 1.900 | 1.910 | 172,548,321 | 1.718 | 1.709 | 1.718 | 1.610 | 1.763 | 102,470,907 | 1.6839 | -1.55% |
| 2017-11-30 | 0 | 22 | 1.940 | 1.920 | 1.940 | 380,122,479 | 1.745 | 1.727 | 1.745 | 1.637 | 1.925 | 214,109,570 | 1.7754 | -4.43% |
| 2017-10-31 | 0 | 20 | 2.030 | 2.020 | 2.030 | 498,958,274 | 1.826 | 1.817 | 1.826 | 1.610 | 1.862 | 284,730,039 | 1.7524 | 12.78% |
| 2017-09-29 | 0 | 21 | 1.800 | 1.790 | 1.800 | 247,522,787 | 1.619 | 1.610 | 1.619 | 1.511 | 1.664 | 155,863,595 | 1.5881 | 4.05% |
| 2017-08-31 | 0 | 22 | 1.730 | 1.720 | 1.730 | 331,290,734 | 1.556 | 1.547 | 1.556 | 1.430 | 1.556 | 221,588,638 | 1.4951 | 0.00% |
| 2017-07-31 | 0 | 21 | 1.730 | 1.720 | 1.730 | 393,132,109 | 1.556 | 1.547 | 1.556 | 1.529 | 1.718 | 242,805,534 | 1.6191 | -4.48% |
| 2017-06-30 | 0 | 22 | 1.870 | 1.850 | 1.870 | 437,021,612 | 1.629 | 1.612 | 1.629 | 1.542 | 1.699 | 269,138,989 | 1.6238 | 2.75% |
| 2017-05-31 | 0 | 20 | 1.820 | 1.800 | 1.830 | 698,975,762 | 1.586 | 1.568 | 1.594 | 1.525 | 1.629 | 444,871,729 | 1.5712 | 1.11% |
| 2017-04-28 | 0 | 17 | 1.800 | 1.790 | 1.800 | 961,473,871 | 1.568 | 1.559 | 1.568 | 1.420 | 1.568 | 647,871,859 | 1.4840 | 3.45% |
| 2017-03-31 | 0 | 23 | 1.740 | 1.720 | 1.730 | 922,631,696 | 1.516 | 1.498 | 1.507 | 1.464 | 1.716 | 580,997,111 | 1.5880 | -7.94% |
| 2017-02-28 | 0 | 20 | 1.890 | 1.880 | 1.900 | 640,337,569 | 1.647 | 1.638 | 1.655 | 1.551 | 1.760 | 382,749,089 | 1.6730 | 4.42% |
| 2017-01-27 | 0 | 19 | 1.810 | 1.800 | 1.810 | 505,414,355 | 1.577 | 1.568 | 1.577 | 1.446 | 1.594 | 335,236,765 | 1.5076 | 5.23% |
| 2016-12-30 | 0 | 20 | 1.720 | 1.710 | 1.720 | 394,944,921 | 1.498 | 1.490 | 1.498 | 1.429 | 1.612 | 260,187,616 | 1.5179 | -1.71% |
| 2016-11-30 | 0 | 22 | 1.750 | 1.710 | 1.730 | 620,356,389 | 1.525 | 1.490 | 1.507 | 1.403 | 1.594 | 418,730,001 | 1.4815 | -2.78% |
| 2016-10-31 | 0 | 19 | 1.800 | 1.790 | 1.800 | 454,240,256 | 1.568 | 1.559 | 1.568 | 1.551 | 1.647 | 282,438,418 | 1.6083 | -2.17% |
| 2016-09-30 | 0 | 21 | 1.840 | 1.830 | 1.840 | 1,066,562,047 | 1.603 | 1.594 | 1.603 | 1.586 | 1.908 | 611,400,167 | 1.7445 | -8.00% |
| 2016-08-31 | 0 | 22 | 2.000 | 1.990 | 2.000 | 1,184,355,545 | 1.742 | 1.734 | 1.742 | 1.603 | 2.004 | 661,256,819 | 1.7911 | 11.11% |
| 2016-07-29 | 0 | 20 | 1.800 | 1.800 | 1.820 | 513,594,597 | 1.568 | 1.568 | 1.586 | 1.429 | 1.638 | 331,616,142 | 1.5488 | 8.92% |
| 2016-06-30 | 0 | 21 | 1.700 | 1.690 | 1.710 | 554,244,662 | 1.440 | 1.431 | 1.448 | 1.347 | 1.677 | 370,371,737 | 1.4965 | -0.58% |
| 2016-05-31 | 0 | 21 | 1.710 | 1.710 | 1.720 | 324,459,221 | 1.448 | 1.448 | 1.457 | 1.363 | 1.533 | 223,474,498 | 1.4519 | 0.59% |
| 2016-04-29 | 0 | 20 | 1.700 | 1.690 | 1.700 | 704,420,047 | 1.440 | 1.431 | 1.440 | 1.414 | 1.753 | 446,239,705 | 1.5786 | -6.08% |
| 2016-03-31 | 0 | 21 | 1.810 | 1.810 | 1.820 | 1,082,311,330 | 1.533 | 1.533 | 1.541 | 1.203 | 1.584 | 772,717,600 | 1.4007 | 29.29% |
| 2016-02-29 | 0 | 18 | 1.400 | 1.390 | 1.400 | 711,413,571 | 1.186 | 1.177 | 1.186 | 0.999 | 1.397 | 585,126,947 | 1.2158 | -7.28% |
| 2016-01-29 | 0 | 20 | 1.510 | 1.500 | 1.510 | 730,780,999 | 1.279 | 1.270 | 1.279 | 1.169 | 1.897 | 524,862,711 | 1.3923 | -31.98% |
| 2015-12-31 | 0 | 22 | 2.220 | 2.210 | 2.220 | 723,184,547 | 1.880 | 1.872 | 1.880 | 1.626 | 1.999 | 393,664,575 | 1.8371 | 0.00% |
| 2015-11-30 | 0 | 21 | 2.220 | 2.220 | 2.230 | 1,077,990,678 | 1.880 | 1.880 | 1.889 | 1.770 | 2.066 | 561,060,688 | 1.9213 | -7.11% |
| 2015-10-30 | 0 | 20 | 2.390 | 2.410 | 2.420 | 1,215,143,825 | 2.024 | 2.041 | 2.049 | 2.016 | 2.752 | 499,785,205 | 2.4313 | -10.49% |
| 2015-09-30 | 0 | 20 | 2.670 | 2.650 | 2.680 | 1,015,195,193 | 2.261 | 2.244 | 2.270 | 1.990 | 2.532 | 458,033,473 | 2.2164 | -1.84% |
| 2015-08-31 | 0 | 21 | 2.720 | 2.700 | 2.730 | 1,198,689,530 | 2.304 | 2.287 | 2.312 | 2.092 | 2.879 | 493,765,731 | 2.4276 | -18.81% |
| 2015-07-31 | 0 | 22 | 3.350 | 3.310 | 3.320 | 1,418,863,645 | 2.837 | 2.803 | 2.812 | 2.244 | 3.142 | 502,966,609 | 2.8210 | -8.34% |
| 2015-06-30 | 0 | 22 | 3.710 | 3.710 | 3.720 | 1,053,028,930 | 3.095 | 3.095 | 3.104 | 2.995 | 3.521 | 322,599,796 | 3.2642 | -8.62% |
| 2015-05-29 | 0 | 19 | 4.060 | 4.050 | 4.070 | 1,502,730,337 | 3.387 | 3.379 | 3.396 | 3.112 | 3.679 | 444,319,630 | 3.3821 | -3.10% |
| 2015-04-30 | 0 | 19 | 4.190 | 4.190 | 4.200 | 2,839,473,305 | 3.496 | 3.496 | 3.504 | 2.953 | 4.180 | 784,976,992 | 3.6173 | 10.26% |
| 2015-03-31 | 0 | 22 | 3.800 | 3.800 | 3.810 | 1,314,121,979 | 3.170 | 3.170 | 3.179 | 2.728 | 3.237 | 438,823,840 | 2.9946 | 2.70% |
| 2015-02-27 | 0 | 18 | 3.700 | 3.680 | 3.700 | 1,140,217,466 | 3.087 | 3.070 | 3.087 | 2.686 | 3.154 | 390,321,185 | 2.9212 | 0.82% |
| 2015-01-30 | 0 | 21 | 3.670 | 3.660 | 3.690 | 1,852,803,484 | 3.062 | 3.054 | 3.079 | 2.920 | 3.546 | 584,332,416 | 3.1708 | 0.55% |
| 2014-12-31 | 0 | 21 | 3.650 | 3.630 | 3.650 | 2,655,330,396 | 3.045 | 3.028 | 3.045 | 2.570 | 3.479 | 891,182,155 | 2.9796 | -12.26% |
| 2014-11-28 | 0 | 20 | 4.160 | 4.150 | 4.160 | 1,098,790,720 | 3.471 | 3.462 | 3.471 | 3.387 | 3.879 | 304,162,247 | 3.6125 | -6.73% |
| 2014-10-31 | 0 | 21 | 4.460 | 4.440 | 4.510 | 1,063,628,686 | 3.721 | 3.704 | 3.763 | 3.379 | 3.996 | 288,970,787 | 3.6807 | -1.98% |
| 2014-09-30 | 0 | 21 | 4.550 | 4.510 | 4.550 | 1,016,288,888 | 3.796 | 3.763 | 3.796 | 3.537 | 4.121 | 266,401,565 | 3.8149 | -0.66% |
| 2014-08-29 | 0 | 21 | 4.580 | 4.550 | 4.600 | 997,954,295 | 3.821 | 3.796 | 3.838 | 3.120 | 3.971 | 281,668,351 | 3.5430 | 15.37% |
| 2014-07-31 | 0 | 22 | 3.970 | 3.970 | 3.980 | 988,440,450 | 3.312 | 3.312 | 3.320 | 3.154 | 3.521 | 294,604,001 | 3.3551 | -1.04% |
| 2014-06-30 | 0 | 20 | 4.060 | 4.050 | 4.060 | 989,803,192 | 3.347 | 3.339 | 3.347 | 3.133 | 3.726 | 290,246,993 | 3.4102 | 6.84% |
| 2014-05-30 | 0 | 20 | 3.800 | 3.780 | 3.790 | 810,499,794 | 3.133 | 3.116 | 3.124 | 2.621 | 3.256 | 278,001,518 | 2.9155 | 4.97% |
| 2014-04-30 | 0 | 20 | 3.620 | 3.610 | 3.620 | 1,244,758,946 | 2.984 | 2.976 | 2.984 | 2.844 | 3.594 | 392,488,152 | 3.1715 | -14.42% |
| 2014-03-31 | 0 | 21 | 4.230 | 4.220 | 4.230 | 2,032,273,047 | 3.487 | 3.479 | 3.487 | 3.083 | 3.710 | 606,892,865 | 3.3487 | 3.42% |
| 2014-02-28 | 0 | 19 | 4.090 | 4.050 | 4.100 | 1,230,000,079 | 3.372 | 3.339 | 3.380 | 2.696 | 3.413 | 406,136,003 | 3.0285 | 15.54% |
| 2014-01-30 | 0 | 21 | 3.540 | 3.530 | 3.540 | 1,972,675,878 | 2.918 | 2.910 | 2.918 | 2.539 | 3.190 | 676,451,626 | 2.9162 | 15.31% |
| 2013-12-31 | 0 | 20 | 3.070 | 3.050 | 3.070 | 1,699,451,370 | 2.531 | 2.514 | 2.531 | 2.143 | 2.539 | 716,256,364 | 2.3727 | 14.55% |
| 2013-11-29 | 0 | 21 | 2.680 | 2.680 | 2.690 | 1,050,191,015 | 2.209 | 2.209 | 2.218 | 1.921 | 2.358 | 483,879,631 | 2.1704 | 12.13% |
| 2013-10-31 | 0 | 21 | 2.390 | 2.380 | 2.390 | 794,748,972 | 1.970 | 1.962 | 1.970 | 1.814 | 2.234 | 391,016,466 | 2.0325 | 4.82% |
| 2013-09-30 | 0 | 20 | 2.280 | 2.270 | 2.280 | 681,503,444 | 1.880 | 1.871 | 1.880 | 1.673 | 1.987 | 377,710,236 | 1.8043 | -4.20% |
| 2013-08-30 | 0 | 21 | 2.380 | 2.370 | 2.380 | 475,780,874 | 1.962 | 1.954 | 1.962 | 1.781 | 2.127 | 245,839,265 | 1.9353 | -4.42% |
| 2013-07-31 | 0 | 22 | 2.490 | 2.470 | 2.490 | 752,891,065 | 2.053 | 2.036 | 2.053 | 1.694 | 2.086 | 389,066,326 | 1.9351 | 14.62% |
| 2013-06-28 | 0 | 19 | 2.210 | 2.210 | 2.220 | 1,020,110,277 | 1.791 | 1.791 | 1.799 | 1.491 | 1.977 | 562,021,819 | 1.8151 | -5.15% |
| 2013-05-31 | 0 | 21 | 2.330 | 2.330 | 2.340 | 3,689,480,356 | 1.888 | 1.888 | 1.896 | 1.718 | 2.236 | 1,930,906,554 | 1.9108 | 8.37% |
| 2013-04-30 | 0 | 20 | 2.150 | 2.140 | 2.150 | 1,653,182,740 | 1.742 | 1.734 | 1.742 | 1.418 | 1.783 | 992,692,639 | 1.6654 | 10.82% |
| 2013-03-28 | 0 | 20 | 1.940 | 1.940 | 1.950 | 3,814,218,940 | 1.572 | 1.572 | 1.580 | 1.361 | 1.734 | 2,425,079,150 | 1.5728 | 14.79% |
| 2013-02-28 | 0 | 17 | 1.690 | 1.680 | 1.690 | 648,785,690 | 1.369 | 1.361 | 1.369 | 1.240 | 1.418 | 476,005,936 | 1.3630 | 3.68% |
| 2013-01-31 | 0 | 22 | 1.630 | 1.630 | 1.640 | 107,656,780 | 1.321 | 1.321 | 1.329 | 1.215 | 1.402 | 81,608,352 | 1.3192 | 10.88% |
| 2012-12-31 | 0 | 19 | 1.470 | 1.470 | 1.500 | 6,649,580 | 1.191 | 1.191 | 1.215 | 1.134 | 1.240 | 5,632,418 | 1.1806 | 0.00% |
| 2012-11-30 | 0 | 22 | 1.470 | 1.470 | 1.510 | 495,400 | 1.191 | 1.191 | 1.224 | 1.175 | 1.256 | 409,720 | 1.2091 | -8.12% |
| 2012-10-31 | 0 | 20 | 1.600 | 1.470 | 1.600 | 407,100 | 1.296 | 1.191 | 1.296 | 1.102 | 1.296 | 333,206 | 1.2218 | 11.89% |
| 2012-09-28 | 0 | 20 | 1.430 | 1.360 | 1.520 | 610,700 | 1.159 | 1.102 | 1.232 | 1.126 | 1.280 | 510,916 | 1.1953 | -6.54% |
| 2012-08-31 | 0 | 23 | 1.530 | 1.480 | 1.570 | 2,930,640 | 1.240 | 1.199 | 1.272 | 1.094 | 1.410 | 2,413,893 | 1.2141 | -1.29% |
| 2012-07-31 | 0 | 21 | 1.550 | 1.490 | 1.550 | 122,584,300 | 1.256 | 1.207 | 1.256 | 1.215 | 1.386 | 92,668,327 | 1.3228 | -8.82% |
| 2012-06-29 | 0 | 2 | 1.700 | 1.690 | 1.700 | 18,677,780 | 1.378 | 1.369 | 1.378 | 1.345 | 1.418 | 13,528,169 | 1.3807 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy