China Baofeng (International) Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08146 | 2012-07-20 | 2015-08-04 | 2015-08-05 | |
| HK Main | 03966 | 2015-08-05 | 2020-08-21 | 2020-09-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-09-07 | 5 | 5 | - | - | - | 0 | 2.580 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-31 | 6 | 21 | - | - | - | 47,752,760 | 2.580 | - | - | 2.410 | 2.600 | 18,548,000 | 2.5746 | 4.88% |
| 2020-07-31 | 0 | 22 | 2.460 | 2.410 | 2.520 | 10,008,200 | 2.460 | 2.410 | 2.520 | 2.400 | 2.500 | 4,104,000 | 2.4386 | 0.82% |
| 2020-06-30 | 2 | 21 | 2.440 | 2.440 | 2.490 | 18,433,820 | 2.440 | 2.440 | 2.490 | 1.550 | 2.600 | 7,810,000 | 2.3603 | 29.10% |
| 2020-05-29 | 0 | 20 | 1.890 | - | 1.890 | 10,925,120 | 1.890 | - | 1.890 | 1.490 | 1.900 | 6,096,000 | 1.7922 | 12.50% |
| 2020-04-29 | 0 | 19 | 1.680 | 1.570 | 1.900 | 315,700 | 1.680 | 1.570 | 1.900 | 1.640 | 1.930 | 180,000 | 1.7539 | -18.84% |
| 2020-03-31 | 0 | 22 | 2.070 | 0.260 | 2.070 | 92,180 | 2.070 | 0.260 | 2.070 | 2.070 | 2.100 | 44,000 | 2.0950 | 8.95% |
| 2020-02-28 | 0 | 20 | 1.900 | 0.255 | 1.900 | 494,580 | 1.900 | 0.255 | 1.900 | 1.770 | 1.900 | 266,000 | 1.8593 | -3.55% |
| 2020-01-31 | 0 | 20 | 1.970 | 1.650 | 2.000 | 655,000 | 1.970 | 1.650 | 2.000 | 2.000 | 2.100 | 326,000 | 2.0092 | -1.50% |
| 2019-12-31 | 0 | 20 | 2.000 | - | 2.000 | 383,860 | 2.000 | - | 2.000 | 2.000 | 2.300 | 184,000 | 2.0862 | -9.50% |
| 2019-11-29 | 0 | 21 | 2.210 | 1.820 | - | 104,100 | 2.210 | 1.820 | - | 1.660 | 2.210 | 50,000 | 2.0820 | 9.95% |
| 2019-10-31 | 0 | 21 | 2.010 | 0.900 | - | 4,871,560 | 2.010 | 0.900 | - | 2.000 | 2.350 | 2,140,000 | 2.2764 | -14.47% |
| 2019-09-30 | 0 | 21 | 2.350 | 2.300 | 2.620 | 12,531,060 | 2.350 | 2.300 | 2.620 | 2.330 | 2.700 | 5,052,000 | 2.4804 | -8.20% |
| 2019-08-30 | 0 | 22 | 2.560 | - | 2.790 | 21,229,460 | 2.560 | - | 2.790 | 2.412 | 2.597 | 8,780,094 | 2.4179 | 10.40% |
| 2019-07-31 | 0 | 22 | 2.500 | - | 2.500 | 52,600 | 2.319 | - | 2.319 | 2.226 | 2.504 | 21,563 | 2.4394 | -7.41% |
| 2019-06-28 | 0 | 19 | 2.700 | 2.150 | 3.370 | 77,520 | 2.504 | 1.994 | 3.126 | 2.337 | 2.412 | 32,344 | 2.3968 | 6.72% |
| 2019-05-31 | 0 | 21 | 2.530 | 2.070 | 3.140 | 503,960 | 2.347 | 1.920 | 2.912 | 2.059 | 2.708 | 204,844 | 2.4602 | 0.40% |
| 2019-04-30 | 0 | 19 | 2.520 | 2.500 | 2.970 | 4,802,865 | 2.337 | 2.319 | 2.755 | 2.319 | 2.736 | 1,890,223 | 2.5409 | -9.35% |
| 2019-03-29 | 0 | 21 | 2.780 | 2.780 | 3.000 | 6,339,420 | 2.579 | 2.579 | 2.783 | 2.133 | 2.783 | 2,725,500 | 2.3260 | 25.23% |
| 2019-02-28 | 0 | 17 | 2.220 | 2.200 | - | 100,920 | 2.059 | 2.041 | - | 1.874 | 2.514 | 47,438 | 2.1274 | 0.91% |
| 2019-01-31 | 0 | 22 | 2.200 | 2.200 | - | 111,120 | 2.041 | 2.041 | - | 1.725 | 2.041 | 60,375 | 1.8405 | 7.32% |
| 2018-12-31 | 0 | 19 | 2.050 | 1.300 | 2.050 | 1,088,020 | 1.901 | 1.206 | 1.901 | 1.901 | 2.059 | 532,594 | 2.0429 | -6.82% |
| 2018-11-30 | 0 | 22 | 2.200 | 2.200 | 3.000 | 856,200 | 2.041 | 2.041 | 2.783 | 2.041 | 2.180 | 405,375 | 2.1121 | 1.38% |
| 2018-10-31 | 0 | 21 | 2.170 | 1.940 | 2.180 | 133,700 | 2.013 | 1.799 | 2.022 | 2.013 | 2.300 | 64,688 | 2.0669 | -26.94% |
| 2018-09-28 | 0 | 19 | 2.970 | 2.310 | 2.970 | 1,251,260 | 2.755 | 2.143 | 2.755 | 2.133 | 2.783 | 480,844 | 2.6022 | 12.50% |
| 2018-08-31 | 0 | 23 | 2.640 | 2.320 | 2.640 | 14,415,920 | 2.449 | 2.152 | 2.449 | 2.133 | 2.783 | 5,466,094 | 2.6373 | -11.71% |
| 2018-07-31 | 0 | 21 | 2.990 | 2.330 | 3.000 | 202,740 | 2.773 | 2.161 | 2.783 | 2.643 | 2.968 | 73,313 | 2.7654 | -8.00% |
| 2018-06-29 | 0 | 20 | 3.250 | 2.720 | 3.250 | 10,580,680 | 3.014 | 2.523 | 3.014 | 2.968 | 3.079 | 3,478,031 | 3.0421 | 1.56% |
| 2018-05-31 | 0 | 21 | 3.200 | 3.000 | 3.210 | 3,669,240 | 2.968 | 2.783 | 2.977 | 2.746 | 3.154 | 1,278,656 | 2.8696 | 2.89% |
| 2018-04-30 | 0 | 19 | 3.110 | 2.490 | 3.490 | 9,273,700 | 2.885 | 2.310 | 3.237 | 2.968 | 3.386 | 2,885,063 | 3.2144 | -11.14% |
| 2018-03-29 | 0 | 21 | 3.500 | 3.480 | 3.500 | 34,635,900 | 3.246 | 3.228 | 3.246 | 2.987 | 3.534 | 10,654,031 | 3.2510 | -5.41% |
| 2018-02-28 | 0 | 18 | 3.700 | 3.550 | 4.070 | 8,244,420 | 3.432 | 3.293 | 3.775 | 3.293 | 3.933 | 2,248,969 | 3.6659 | -11.90% |
| 2018-01-31 | 0 | 22 | 4.200 | 4.000 | 4.260 | 21,105,280 | 3.896 | 3.710 | 3.951 | 3.154 | 4.072 | 5,451,000 | 3.8718 | 21.74% |
| 2017-12-29 | 0 | 19 | 3.450 | 3.450 | - | 2,792,320 | 3.200 | 3.200 | - | 3.154 | 3.395 | 847,406 | 3.2951 | -3.36% |
| 2017-11-30 | 0 | 22 | 3.570 | 3.480 | 3.670 | 8,425,040 | 3.311 | 3.228 | 3.404 | 3.302 | 4.730 | 2,287,781 | 3.6826 | -9.85% |
| 2017-10-31 | 0 | 20 | 3.960 | 3.610 | 3.960 | 7,299,700 | 3.673 | 3.348 | 3.673 | 3.339 | 4.155 | 2,031,188 | 3.5938 | 4.76% |
| 2017-09-29 | 0 | 21 | 3.780 | 3.490 | 3.780 | 20,894,680 | 3.506 | 3.237 | 3.506 | 3.107 | 3.608 | 6,425,625 | 3.2518 | 5.29% |
| 2017-08-31 | 0 | 22 | 3.590 | 3.590 | 3.670 | 15,984,620 | 3.330 | 3.330 | 3.404 | 3.330 | 4.536 | 4,446,188 | 3.5951 | -6.75% |
| 2017-07-31 | 0 | 21 | 3.850 | 3.450 | 3.850 | 3,665,800 | 3.571 | 3.200 | 3.571 | 3.070 | 3.868 | 1,065,188 | 3.4415 | -3.51% |
| 2017-06-30 | 0 | 22 | 3.990 | 3.990 | 4.020 | 13,830,620 | 3.701 | 3.701 | 3.729 | 3.525 | 4.526 | 3,478,031 | 3.9766 | -14.74% |
| 2017-05-31 | 0 | 20 | 4.680 | 4.390 | 4.680 | 11,899,251 | 4.341 | 4.072 | 4.341 | 4.174 | 4.823 | 2,639,659 | 4.5079 | -6.02% |
| 2017-04-28 | 0 | 17 | 4.980 | 4.700 | 4.980 | 8,179,749 | 4.619 | 4.359 | 4.619 | 4.369 | 5.120 | 1,757,355 | 4.6546 | -3.86% |
| 2017-03-31 | 0 | 23 | 5.180 | 5.180 | 5.240 | 29,808,580 | 4.805 | 4.805 | 4.860 | 4.666 | 5.704 | 5,623,500 | 5.3007 | -7.50% |
| 2017-02-28 | 0 | 20 | 5.600 | 5.600 | 5.620 | 19,808,880 | 5.194 | 5.194 | 5.213 | 4.619 | 5.435 | 3,967,500 | 4.9928 | -5.08% |
| 2017-01-27 | 0 | 19 | 5.900 | 5.610 | 5.900 | 19,268,760 | 5.472 | 5.203 | 5.472 | 5.111 | 5.658 | 3,516,844 | 5.4790 | -1.50% |
| 2016-12-30 | 0 | 20 | 5.990 | 5.940 | 6.000 | 11,536,260 | 5.556 | 5.510 | 5.565 | 5.361 | 5.843 | 2,078,625 | 5.5499 | 3.63% |
| 2016-11-30 | 0 | 22 | 5.780 | 5.760 | 5.790 | 69,658,247 | 5.361 | 5.343 | 5.370 | 4.610 | 5.890 | 12,897,879 | 5.4008 | -0.34% |
| 2016-10-31 | 0 | 19 | 5.800 | 5.750 | 5.800 | 54,774,360 | 5.380 | 5.333 | 5.380 | 4.471 | 5.751 | 10,699,313 | 5.1194 | 21.34% |
| 2016-09-30 | 0 | 21 | 4.780 | 4.670 | 4.860 | 48,814,880 | 4.434 | 4.332 | 4.508 | 3.682 | 5.046 | 11,206,031 | 4.3561 | 19.50% |
| 2016-08-31 | 0 | 22 | 4.000 | 3.970 | 4.000 | 48,456,312 | 3.710 | 3.682 | 3.710 | 3.599 | 3.757 | 13,183,721 | 3.6755 | 2.56% |
| 2016-07-29 | 0 | 20 | 3.900 | 3.850 | 3.940 | 55,863,160 | 3.617 | 3.571 | 3.654 | 3.339 | 4.035 | 15,093,750 | 3.7011 | 9.86% |
| 2016-06-30 | 0 | 21 | 3.550 | 3.550 | 3.640 | 14,346,720 | 3.293 | 3.293 | 3.376 | 2.968 | 3.460 | 4,450,500 | 3.2236 | 4.11% |
| 2016-05-31 | 0 | 21 | 3.410 | 3.410 | 3.470 | 35,646,200 | 3.163 | 3.163 | 3.219 | 2.643 | 3.311 | 11,451,844 | 3.1127 | 14.43% |
| 2016-04-29 | 0 | 20 | 2.980 | 2.980 | 3.000 | 41,852,423 | 2.764 | 2.764 | 2.783 | 2.690 | 3.432 | 13,950,452 | 3.0001 | -1.97% |
| 2016-03-31 | 0 | 21 | 3.040 | 3.040 | 3.090 | 164,252,340 | 2.820 | 2.820 | 2.866 | 2.458 | 3.627 | 54,421,594 | 3.0181 | 7.04% |
| 2016-02-29 | 0 | 18 | 2.840 | 2.830 | 2.850 | 76,037,040 | 2.634 | 2.625 | 2.643 | 2.235 | 2.829 | 29,187,000 | 2.6052 | 2.16% |
| 2016-01-29 | 2 | 20 | 2.780 | 2.720 | 2.770 | 320,751,115 | 2.579 | 2.523 | 2.569 | 1.317 | 2.940 | 155,901,996 | 2.0574 | 91.72% |
| 2015-12-31 | 0 | 22 | 1.450 | 1.410 | 1.480 | 13,329,960 | 1.345 | 1.308 | 1.373 | 1.215 | 1.577 | 9,515,531 | 1.4009 | 8.21% |
| 2015-11-30 | 0 | 21 | 1.340 | 1.300 | 1.340 | 20,252,870 | 1.243 | 1.206 | 1.243 | 0.751 | 1.428 | 16,614,984 | 1.2190 | 57.65% |
| 2015-10-30 | 0 | 20 | 0.850 | 0.820 | 0.860 | 537,000 | 0.788 | 0.761 | 0.798 | 0.723 | 0.798 | 692,156 | 0.7758 | 3.66% |
| 2015-09-30 | 0 | 20 | 0.820 | 0.800 | 0.820 | 856,380 | 0.761 | 0.742 | 0.761 | 0.686 | 0.881 | 1,106,156 | 0.7742 | -3.53% |
| 2015-08-31 | 0 | 21 | 0.850 | 0.810 | 0.920 | 6,667,380 | 0.788 | 0.751 | 0.853 | 0.566 | 1.243 | 7,193,250 | 0.9269 | -26.72% |
| 2015-07-31 | 0 | 22 | 1.160 | 1.110 | 1.160 | 8,450,640 | 1.076 | 1.030 | 1.076 | 0.649 | 1.373 | 8,014,781 | 1.0544 | 11.54% |
| 2015-06-30 | 0 | 22 | 1.040 | 0.990 | 1.040 | 8,890,320 | 0.965 | 0.918 | 0.965 | 0.853 | 1.206 | 8,189,438 | 1.0856 | -18.11% |
| 2015-05-29 | 2 | 19 | 1.270 | 1.250 | 1.270 | 27,566,100 | 1.178 | 1.159 | 1.178 | 0.923 | 1.791 | 22,802,868 | 1.2089 | 17.30% |
| 2015-04-30 | 0 | 19 | 1.110 | 1.100 | 1.110 | 13,793,960 | 1.004 | 0.995 | 1.004 | 0.760 | 1.248 | 14,456,823 | 0.9541 | 30.59% |
| 2015-03-31 | 0 | 22 | 0.850 | 0.830 | 0.850 | 7,056,840 | 0.769 | 0.751 | 0.769 | 0.606 | 0.814 | 10,147,078 | 0.6955 | 18.06% |
| 2015-02-27 | 0 | 18 | 0.720 | 0.700 | 0.720 | 2,889,180 | 0.651 | 0.633 | 0.651 | 0.516 | 0.742 | 4,529,709 | 0.6378 | 14.29% |
| 2015-01-30 | 0 | 21 | 0.630 | 0.550 | 0.630 | 1,841,880 | 0.570 | 0.498 | 0.570 | 0.443 | 0.579 | 3,760,388 | 0.4898 | 16.67% |
| 2014-12-31 | 0 | 21 | 0.540 | 0.495 | 0.540 | 578,460 | 0.489 | 0.448 | 0.489 | 0.448 | 0.516 | 1,233,566 | 0.4689 | -8.47% |
| 2014-11-28 | 0 | 20 | 0.590 | 0.580 | 0.600 | 2,700,180 | 0.534 | 0.525 | 0.543 | 0.407 | 0.679 | 4,874,577 | 0.5539 | 31.11% |
| 2014-10-31 | 0 | 21 | 0.450 | 0.430 | 0.480 | 369,600 | 0.407 | 0.389 | 0.434 | 0.398 | 0.498 | 815,746 | 0.4531 | -4.26% |
| 2014-09-30 | 0 | 21 | 0.470 | 0.470 | 0.510 | 554,760 | 0.425 | 0.425 | 0.461 | 0.380 | 0.470 | 1,293,255 | 0.4290 | 2.17% |
| 2014-08-29 | 0 | 21 | 0.460 | 0.450 | 0.460 | 312,120 | 0.416 | 0.407 | 0.416 | 0.416 | 0.479 | 716,264 | 0.4358 | -14.81% |
| 2014-07-31 | 0 | 22 | 0.540 | 0.500 | 0.540 | 236,550 | 0.489 | 0.452 | 0.489 | 0.407 | 0.507 | 517,302 | 0.4573 | 14.89% |
| 2014-06-30 | 0 | 20 | 0.470 | 0.435 | 0.480 | 1,130,430 | 0.425 | 0.394 | 0.434 | 0.407 | 0.534 | 2,526,821 | 0.4474 | -14.55% |
| 2014-05-30 | 0 | 20 | 0.550 | 0.520 | 0.560 | 386,040 | 0.498 | 0.470 | 0.507 | 0.434 | 0.523 | 826,839 | 0.4669 | -6.45% |
| 2014-04-30 | 0 | 20 | 0.620 | 0.580 | 0.620 | 2,043,630 | 0.532 | 0.498 | 0.532 | 0.399 | 0.601 | 3,993,475 | 0.5117 | 21.57% |
| 2014-03-31 | 0 | 21 | 0.510 | 0.510 | 0.520 | 4,420,380 | 0.438 | 0.438 | 0.446 | 0.408 | 0.669 | 8,406,580 | 0.5258 | -23.88% |
| 2014-02-28 | 0 | 19 | 0.670 | 0.630 | 0.670 | 2,278,860 | 0.575 | 0.540 | 0.575 | 0.416 | 0.583 | 4,385,129 | 0.5197 | 28.85% |
| 2014-01-30 | 0 | 21 | 0.520 | 0.485 | 0.530 | 5,167,200 | 0.446 | 0.416 | 0.455 | 0.403 | 0.592 | 10,469,759 | 0.4935 | 6.12% |
| 2013-12-31 | 0 | 20 | 0.490 | 0.470 | 0.500 | 4,738,590 | 0.420 | 0.403 | 0.429 | 0.373 | 0.609 | 10,106,080 | 0.4689 | -30.99% |
| 2013-11-29 | 0 | 21 | 0.710 | 0.700 | 0.720 | 24,025,050 | 0.609 | 0.601 | 0.618 | 0.257 | 0.806 | 42,400,076 | 0.5666 | 136.67% |
| 2013-10-31 | 0 | 21 | 0.300 | 0.300 | 0.345 | 173,460 | 0.257 | 0.257 | 0.296 | 0.219 | 0.257 | 720,364 | 0.2408 | 7.14% |
| 2013-09-30 | 0 | 20 | 0.280 | 0.255 | 0.295 | 202,200 | 0.240 | 0.219 | 0.253 | 0.232 | 0.275 | 797,296 | 0.2536 | 3.70% |
| 2013-08-30 | 0 | 21 | 0.270 | 0.235 | 0.295 | 385,380 | 0.232 | 0.202 | 0.253 | 0.232 | 0.369 | 1,342,815 | 0.2870 | -15.62% |
| 2013-07-31 | 0 | 22 | 0.320 | 0.300 | 0.340 | 54,360 | 0.275 | 0.257 | 0.292 | 0.232 | 0.275 | 202,821 | 0.2680 | 6.67% |
| 2013-06-28 | 0 | 19 | 0.300 | 0.247 | 0.310 | 63,900 | 0.257 | 0.212 | 0.266 | 0.249 | 0.257 | 251,778 | 0.2538 | 0.00% |
| 2013-05-31 | 0 | 21 | 0.300 | 0.275 | 0.300 | 5,461,920 | 0.257 | 0.236 | 0.257 | 0.240 | 0.265 | 21,249,823 | 0.2570 | 7.02% |
| 2013-04-30 | 0 | 20 | 0.300 | 0.265 | 0.305 | 2,856,930 | 0.240 | 0.212 | 0.245 | 0.240 | 0.257 | 11,623,618 | 0.2458 | -3.23% |
| 2013-03-28 | 0 | 20 | 0.310 | 0.260 | 0.310 | 33,420 | 0.249 | 0.208 | 0.249 | 0.200 | 0.253 | 142,208 | 0.2350 | 24.00% |
| 2013-02-28 | 0 | 17 | 0.250 | 0.250 | 0.275 | 129,990 | 0.200 | 0.200 | 0.220 | 0.200 | 0.224 | 643,677 | 0.2019 | 0.00% |
| 2013-01-31 | 0 | 22 | 0.250 | 0.238 | 0.260 | 161,730 | 0.200 | 0.191 | 0.208 | 0.163 | 0.200 | 898,155 | 0.1801 | 32.98% |
| 2012-12-31 | 0 | 19 | 0.188 | 0.182 | 0.226 | 80,016 | 0.151 | 0.146 | 0.181 | 0.146 | 0.168 | 516,439 | 0.1549 | -1.05% |
| 2012-11-30 | 0 | 22 | 0.190 | 0.183 | 0.207 | 247,584 | 0.152 | 0.147 | 0.166 | 0.144 | 0.196 | 1,526,863 | 0.1622 | 4.40% |
| 2012-10-31 | 0 | 20 | 0.182 | 0.182 | 0.215 | 72,696 | 0.146 | 0.146 | 0.172 | 0.135 | 0.151 | 501,470 | 0.1450 | -2.15% |
| 2012-09-28 | 0 | 20 | 0.186 | 0.176 | 0.207 | 456,120 | 0.149 | 0.141 | 0.166 | 0.144 | 0.163 | 2,963,910 | 0.1539 | -8.82% |
| 2012-08-31 | 0 | 23 | 0.204 | 0.203 | 0.227 | 1,076,994 | 0.164 | 0.163 | 0.182 | 0.157 | 0.216 | 6,174,813 | 0.1744 | -12.82% |
| 2012-07-31 | 0 | 8 | 0.234 | 0.211 | 0.234 | 11,627,358 | 0.188 | 0.169 | 0.188 | 0.168 | 0.369 | 39,533,772 | 0.2941 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy