SANY HEAVY INDUSTRY CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06031 | 2025-10-28 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 0 | 25.70 | 25.66 | 25.70 | 24.80 | 25.74 | 3,132,324 | 79,404,769 | 25.350 | 25.70 | 25.66 | 25.70 | 24.80 | 25.74 | 3,132,324 | 25.350 | 2.07% |
| 2026-02-03 | 0 | 25.18 | 25.12 | 25.18 | 23.52 | 25.28 | 2,995,600 | 73,803,832 | 24.637 | 25.18 | 25.12 | 25.18 | 23.52 | 25.28 | 2,995,600 | 24.637 | 7.06% |
| 2026-02-02 | 0 | 23.52 | 23.42 | 23.52 | 23.00 | 23.88 | 2,788,596 | 65,364,421 | 23.440 | 23.52 | 23.42 | 23.52 | 23.00 | 23.88 | 2,788,596 | 23.440 | -1.01% |
| 2026-01-30 | 0 | 23.76 | 23.76 | 23.80 | 23.76 | 25.30 | 3,426,000 | 82,740,274 | 24.151 | 23.76 | 23.76 | 23.80 | 23.76 | 25.30 | 3,426,000 | 24.151 | -6.09% |
| 2026-01-29 | 0 | 25.30 | 25.30 | 25.36 | 24.28 | 25.36 | 2,222,200 | 55,059,235 | 24.777 | 25.30 | 25.30 | 25.36 | 24.28 | 25.36 | 2,222,200 | 24.777 | 1.36% |
| 2026-01-28 | 0 | 24.96 | 24.82 | 24.96 | 24.60 | 25.74 | 1,354,300 | 33,841,936 | 24.989 | 24.96 | 24.82 | 24.96 | 24.60 | 25.74 | 1,354,300 | 24.989 | -0.95% |
| 2026-01-27 | 0 | 25.20 | 25.20 | 25.34 | 24.90 | 25.60 | 4,203,800 | 106,060,984 | 25.230 | 25.20 | 25.20 | 25.34 | 24.90 | 25.60 | 4,203,800 | 25.230 | 0.72% |
| 2026-01-26 | 0 | 25.02 | 25.02 | 25.18 | 24.84 | 25.78 | 3,379,415 | 85,894,354 | 25.417 | 25.02 | 25.02 | 25.18 | 24.84 | 25.78 | 3,379,415 | 25.417 | -2.49% |
| 2026-01-23 | 0 | 25.66 | 25.50 | 25.66 | 24.30 | 25.74 | 5,423,686 | 136,792,022 | 25.221 | 25.66 | 25.50 | 25.66 | 24.30 | 25.74 | 5,423,686 | 25.221 | 5.60% |
| 2026-01-22 | 0 | 24.30 | 24.22 | 24.30 | 23.56 | 24.40 | 1,948,600 | 46,761,056 | 23.997 | 24.30 | 24.22 | 24.30 | 23.56 | 24.40 | 1,948,600 | 23.997 | 3.14% |
| 2026-01-21 | 0 | 23.56 | 23.54 | 23.56 | 22.90 | 23.70 | 1,568,200 | 36,583,746 | 23.329 | 23.56 | 23.54 | 23.56 | 22.90 | 23.70 | 1,568,200 | 23.328 | 1.46% |
| 2026-01-20 | 0 | 23.22 | 23.22 | 23.30 | 22.58 | 23.38 | 2,707,400 | 62,585,582 | 23.117 | 23.22 | 23.22 | 23.30 | 22.58 | 23.38 | 2,707,400 | 23.116 | 2.56% |
| 2026-01-19 | 0 | 22.64 | 22.64 | 22.74 | 22.56 | 23.20 | 3,405,800 | 77,466,949 | 22.746 | 22.64 | 22.64 | 22.74 | 22.56 | 23.20 | 3,405,800 | 22.746 | -2.50% |
| 2026-01-16 | 0 | 23.22 | 23.20 | 23.22 | 23.08 | 23.72 | 2,924,988 | 68,056,369 | 23.267 | 23.22 | 23.20 | 23.22 | 23.08 | 23.72 | 2,924,988 | 23.267 | -0.68% |
| 2026-01-15 | 0 | 23.38 | 23.38 | 23.40 | 23.22 | 23.88 | 1,842,000 | 43,162,528 | 23.432 | 23.38 | 23.38 | 23.40 | 23.22 | 23.88 | 1,842,000 | 23.432 | -2.42% |
| 2026-01-14 | 0 | 23.96 | 23.96 | 24.00 | 23.96 | 24.44 | 3,120,534 | 75,487,427 | 24.191 | 23.96 | 23.96 | 24.00 | 23.96 | 24.44 | 3,120,534 | 24.191 | -1.40% |
| 2026-01-13 | 0 | 24.30 | 24.30 | 24.32 | 23.88 | 24.52 | 2,158,800 | 52,429,000 | 24.286 | 24.30 | 24.30 | 24.32 | 23.88 | 24.52 | 2,158,800 | 24.286 | 5.01% |
| 2026-01-09 | 0 | 23.14 | 23.12 | 23.14 | 22.46 | 23.26 | 2,832,700 | 65,160,552 | 23.003 | 23.14 | 23.12 | 23.14 | 22.46 | 23.26 | 2,832,700 | 23.003 | 1.49% |
| 2026-01-08 | 0 | 22.80 | 22.80 | 22.88 | 22.60 | 23.38 | 1,798,000 | 41,194,938 | 22.912 | 22.80 | 22.80 | 22.88 | 22.60 | 23.38 | 1,798,000 | 22.912 | -0.70% |
| 2026-01-07 | 0 | 22.96 | 22.96 | 22.98 | 22.46 | 23.22 | 4,815,050 | 110,051,860 | 22.856 | 22.96 | 22.96 | 22.98 | 22.46 | 23.22 | 4,815,050 | 22.856 | 1.32% |
| 2026-01-06 | 0 | 22.66 | 22.66 | 22.70 | 22.08 | 22.76 | 3,165,660 | 71,417,810 | 22.560 | 22.66 | 22.66 | 22.70 | 22.08 | 22.76 | 3,165,660 | 22.560 | 2.63% |
| 2026-01-05 | 0 | 22.08 | 22.06 | 22.08 | 21.82 | 22.40 | 1,982,800 | 43,788,917 | 22.084 | 22.08 | 22.06 | 22.08 | 21.82 | 22.40 | 1,982,800 | 22.084 | -2.30% |
| 2025-12-31 | 0 | 22.60 | 22.26 | 22.60 | 21.72 | 22.70 | 5,736,600 | 129,140,944 | 22.512 | 22.60 | 22.26 | 22.60 | 21.72 | 22.70 | 5,736,600 | 22.512 | 2.73% |
| 2025-12-30 | 0 | 22.00 | 22.00 | 22.02 | 21.22 | 22.20 | 5,183,400 | 112,555,303 | 21.715 | 22.00 | 22.00 | 22.02 | 21.22 | 22.20 | 5,183,400 | 21.715 | 3.29% |
| 2025-12-29 | 0 | 21.30 | 21.30 | 21.38 | 21.20 | 21.68 | 2,347,400 | 50,117,450 | 21.350 | 21.30 | 21.30 | 21.38 | 21.20 | 21.68 | 2,347,400 | 21.350 | 0.47% |
| 2025-12-24 | 0 | 21.20 | 21.20 | 21.22 | 21.02 | 21.54 | 2,223,675 | 47,256,316 | 21.251 | 21.20 | 21.20 | 21.22 | 21.02 | 21.54 | 2,223,675 | 21.251 | -0.47% |
| 2025-12-23 | 0 | 21.30 | 21.30 | 21.32 | 21.10 | 21.46 | 2,881,000 | 61,355,364 | 21.297 | 21.30 | 21.30 | 21.32 | 21.10 | 21.46 | 2,881,000 | 21.297 | -0.47% |
| 2025-12-22 | 0 | 21.40 | 21.40 | 21.46 | 21.36 | 21.78 | 779,976 | 16,721,129 | 21.438 | 21.40 | 21.40 | 21.46 | 21.36 | 21.78 | 779,976 | 21.438 | -0.83% |
| 2025-12-19 | 0 | 21.58 | 21.58 | 21.66 | 21.30 | 22.16 | 2,031,177 | 43,998,178 | 21.661 | 21.58 | 21.58 | 21.66 | 21.30 | 22.16 | 2,031,177 | 21.661 | 0.75% |
| 2025-12-18 | 0 | 21.42 | 21.42 | 21.50 | 21.38 | 22.00 | 6,200,400 | 134,451,255 | 21.684 | 21.42 | 21.42 | 21.50 | 21.38 | 22.00 | 6,200,400 | 21.684 | -1.74% |
| 2025-12-17 | 0 | 21.80 | 21.80 | 22.00 | 21.70 | 22.48 | 3,552,005 | 78,133,580 | 21.997 | 21.80 | 21.80 | 22.00 | 21.70 | 22.48 | 3,552,005 | 21.997 | -1.27% |
| 2025-12-16 | 0 | 22.08 | 22.08 | 22.10 | 21.72 | 22.60 | 2,263,450 | 50,256,482 | 22.204 | 22.08 | 22.08 | 22.10 | 21.72 | 22.60 | 2,263,450 | 22.203 | -1.25% |
| 2025-12-15 | 0 | 22.36 | 22.36 | 22.44 | 22.34 | 23.50 | 3,217,600 | 73,487,883 | 22.839 | 22.36 | 22.36 | 22.44 | 22.34 | 23.50 | 3,217,600 | 22.839 | -2.36% |
| 2025-12-12 | 0 | 22.90 | 22.90 | 23.10 | 22.40 | 23.20 | 3,627,550 | 83,330,718 | 22.972 | 22.90 | 22.90 | 23.10 | 22.40 | 23.20 | 3,627,550 | 22.972 | 0.26% |
| 2025-12-11 | 0 | 22.84 | 22.80 | 22.84 | 22.04 | 23.30 | 4,098,700 | 92,535,455 | 22.577 | 22.84 | 22.80 | 22.84 | 22.04 | 23.30 | 4,098,700 | 22.577 | 2.88% |
| 2025-12-10 | 0 | 22.20 | 22.18 | 22.20 | 21.62 | 22.30 | 2,646,294 | 58,446,045 | 22.086 | 22.20 | 22.18 | 22.20 | 21.62 | 22.30 | 2,646,294 | 22.086 | 1.65% |
| 2025-12-09 | 0 | 21.84 | 21.78 | 21.84 | 21.52 | 21.90 | 1,665,405 | 36,195,289 | 21.734 | 21.84 | 21.78 | 21.84 | 21.52 | 21.90 | 1,665,405 | 21.734 | 1.49% |
| 2025-12-08 | 0 | 21.52 | 21.52 | 21.60 | 21.52 | 22.10 | 1,476,800 | 31,984,671 | 21.658 | 21.52 | 21.52 | 21.60 | 21.52 | 22.10 | 1,476,800 | 21.658 | -2.18% |
| 2025-12-05 | 0 | 22.00 | 22.00 | 22.02 | 21.66 | 22.20 | 3,460,791 | 75,916,985 | 21.936 | 22.00 | 22.00 | 22.02 | 21.66 | 22.20 | 3,460,791 | 21.936 | -0.90% |
| 2025-12-04 | 0 | 22.20 | 22.20 | 22.26 | 21.34 | 22.30 | 2,688,907 | 58,744,004 | 21.847 | 22.20 | 22.20 | 22.26 | 21.34 | 22.30 | 2,688,907 | 21.847 | 3.16% |
| 2025-12-03 | 0 | 21.52 | 21.46 | 21.52 | 21.40 | 21.92 | 1,142,100 | 24,673,156 | 21.603 | 21.52 | 21.46 | 21.52 | 21.40 | 21.92 | 1,142,100 | 21.603 | -1.28% |
| 2025-12-02 | 0 | 21.80 | 21.72 | 21.80 | 20.58 | 21.82 | 4,732,000 | 101,090,589 | 21.363 | 21.80 | 21.72 | 21.80 | 20.58 | 21.82 | 4,732,000 | 21.363 | 5.62% |
| 2025-12-01 | 0 | 20.64 | 20.64 | 20.68 | 20.50 | 21.30 | 4,590,000 | 95,362,187 | 20.776 | 20.64 | 20.64 | 20.68 | 20.50 | 21.30 | 4,590,000 | 20.776 | -2.46% |
| 2025-11-28 | 0 | 21.16 | 21.16 | 21.20 | 21.02 | 21.58 | 4,300,400 | 91,262,969 | 21.222 | 21.16 | 21.16 | 21.20 | 21.02 | 21.58 | 4,300,400 | 21.222 | -0.84% |
| 2025-11-27 | 0 | 21.34 | 21.30 | 21.34 | 21.22 | 21.66 | 2,760,400 | 58,959,492 | 21.359 | 21.34 | 21.30 | 21.34 | 21.22 | 21.66 | 2,760,400 | 21.359 | -1.48% |
| 2025-11-26 | 0 | 21.66 | 21.66 | 21.70 | 21.52 | 22.10 | 4,093,000 | 88,708,648 | 21.673 | 21.66 | 21.66 | 21.70 | 21.52 | 22.10 | 4,093,000 | 21.673 | 0.56% |
| 2025-11-25 | 0 | 21.54 | 21.54 | 21.58 | 21.50 | 22.40 | 3,448,900 | 75,318,920 | 21.839 | 21.54 | 21.54 | 21.58 | 21.50 | 22.40 | 3,448,900 | 21.839 | -3.15% |
| 2025-11-24 | 0 | 22.24 | 22.24 | 22.26 | 22.10 | 22.64 | 2,382,800 | 53,090,470 | 22.281 | 22.24 | 22.24 | 22.26 | 22.10 | 22.64 | 2,382,800 | 22.281 | -0.27% |
| 2025-11-21 | 0 | 22.30 | 22.30 | 22.32 | 22.20 | 22.66 | 5,293,738 | 118,852,265 | 22.452 | 22.30 | 22.30 | 22.32 | 22.20 | 22.66 | 5,293,738 | 22.451 | -2.19% |
| 2025-11-20 | 0 | 22.80 | 22.74 | 22.80 | 22.66 | 22.92 | 2,349,900 | 53,602,879 | 22.811 | 22.80 | 22.74 | 22.80 | 22.66 | 22.92 | 2,349,900 | 22.811 | 0.62% |
| 2025-11-19 | 0 | 22.66 | 22.62 | 22.66 | 22.30 | 22.78 | 2,274,992 | 51,304,566 | 22.552 | 22.66 | 22.62 | 22.66 | 22.30 | 22.78 | 2,274,992 | 22.552 | 1.34% |
| 2025-11-18 | 0 | 22.36 | 22.36 | 22.48 | 22.36 | 22.78 | 2,135,000 | 48,059,036 | 22.510 | 22.36 | 22.36 | 22.48 | 22.36 | 22.78 | 2,135,000 | 22.510 | -1.50% |
| 2025-11-17 | 0 | 22.70 | 22.50 | 22.70 | 22.26 | 22.86 | 2,573,600 | 57,898,560 | 22.497 | 22.70 | 22.50 | 22.70 | 22.26 | 22.86 | 2,573,600 | 22.497 | 0.62% |
| 2025-11-14 | 0 | 22.56 | 22.50 | 22.56 | 22.06 | 22.58 | 3,601,400 | 80,463,570 | 22.342 | 22.56 | 22.50 | 22.56 | 22.06 | 22.58 | 3,601,400 | 22.342 | 0.53% |
| 2025-11-13 | 0 | 22.44 | 22.36 | 22.44 | 21.94 | 22.50 | 3,415,000 | 75,755,506 | 22.183 | 22.44 | 22.36 | 22.44 | 21.94 | 22.50 | 3,415,000 | 22.183 | 1.08% |
| 2025-11-12 | 0 | 22.20 | 22.20 | 22.28 | 21.88 | 22.78 | 4,480,600 | 99,379,607 | 22.180 | 22.20 | 22.20 | 22.28 | 21.88 | 22.78 | 4,480,600 | 22.180 | -2.80% |
| 2025-11-11 | 0 | 22.84 | 22.82 | 22.84 | 22.28 | 23.00 | 3,867,600 | 87,518,446 | 22.629 | 22.84 | 22.82 | 22.84 | 22.28 | 23.00 | 3,867,600 | 22.629 | -0.09% |
| 2025-11-10 | 0 | 22.86 | 22.76 | 22.86 | 22.62 | 23.98 | 7,978,850 | 184,431,110 | 23.115 | 22.86 | 22.76 | 22.86 | 22.62 | 23.98 | 7,978,850 | 23.115 | -2.97% |
| 2025-11-07 | 0 | 23.56 | 23.56 | 23.60 | 23.14 | 23.86 | 4,897,500 | 114,880,122 | 23.457 | 23.56 | 23.56 | 23.60 | 23.14 | 23.86 | 4,897,500 | 23.457 | -0.84% |
| 2025-11-06 | 0 | 23.76 | 23.72 | 23.76 | 22.78 | 23.80 | 8,000,800 | 186,443,365 | 23.303 | 23.76 | 23.72 | 23.76 | 22.78 | 23.80 | 8,000,800 | 23.303 | 4.58% |
| 2025-11-05 | 0 | 22.72 | 22.56 | 22.74 | 21.60 | 22.92 | 10,105,839 | 224,745,440 | 22.239 | 22.72 | 22.56 | 22.74 | 21.60 | 22.92 | 10,105,839 | 22.239 | 1.16% |
| 2025-11-04 | 0 | 22.46 | 22.44 | 22.46 | 22.02 | 23.00 | 12,677,100 | 283,654,156 | 22.375 | 22.46 | 22.44 | 22.46 | 22.02 | 23.00 | 12,677,100 | 22.375 | -3.85% |
| 2025-11-03 | 0 | 23.36 | 23.36 | 23.40 | 22.90 | 24.30 | 19,968,400 | 469,525,464 | 23.513 | 23.36 | 23.36 | 23.40 | 22.90 | 24.30 | 19,968,400 | 23.513 | -0.09% |
| 2025-10-31 | 0 | 23.38 | 23.38 | 23.40 | 23.16 | 24.36 | 16,047,850 | 379,245,609 | 23.632 | 23.38 | 23.38 | 23.40 | 23.16 | 24.36 | 16,047,850 | 23.632 | -4.80% |
| 2025-10-30 | 0 | 24.56 | 24.54 | 24.56 | 22.20 | 24.76 | 52,543,568 | 1,245,205,680 | 23.699 | 24.56 | 24.54 | 24.56 | 22.20 | 24.76 | 52,543,568 | 23.699 | 12.15% |
| 2025-10-28 | 0 | 21.90 | 21.88 | 21.90 | 21.30 | 22.30 | 138,330,321 | 2,991,670,110 | 21.627 | 21.90 | 21.88 | 21.90 | 21.30 | 22.30 | 138,330,321 | 21.627 |
Webb-site Database - Powered By Linux Group