Nanhua Futures Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02691  2025-12-22    
Stock code:

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.

Download CSV

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
2026-03-20 0 11.47 11.41 11.47 11.42 12.00 619,000 7,244,215 11.703 11.47 11.41 11.47 11.42 12.00 619,000 11.703 -3.21%
2026-03-19 0 11.85 11.75 11.85 11.49 12.09 615,500 7,249,066 11.778 11.85 11.75 11.85 11.49 12.09 615,500 11.778 1.63%
2026-03-18 0 11.66 11.65 11.66 11.57 12.08 882,500 10,337,320 11.714 11.66 11.65 11.66 11.57 12.08 882,500 11.714 -1.85%
2026-03-17 0 11.88 11.88 11.93 11.50 12.73 10,913,500 133,049,330 12.191 11.88 11.88 11.93 11.50 12.73 10,913,500 12.191 3.30%
2026-03-16 0 11.50 11.50 11.55 11.10 11.55 872,000 9,950,930 11.412 11.50 11.50 11.55 11.10 11.55 872,000 11.412 1.41%
2026-03-13 0 11.34 11.34 11.40 11.00 12.18 5,182,000 59,790,762 11.538 11.34 11.34 11.40 11.00 12.18 5,182,000 11.538 -5.18%
2026-03-12 0 11.96 11.96 12.00 11.81 12.10 2,158,000 25,894,165 11.999 11.96 11.96 12.00 11.81 12.10 2,158,000 11.999 1.27%
2026-03-11 0 11.81 11.81 11.88 11.50 11.99 2,159,500 25,138,160 11.641 11.81 11.81 11.88 11.50 11.99 2,159,500 11.641 0.08%
2026-03-10 0 11.80 11.80 11.89 11.72 12.11 1,295,000 15,308,155 11.821 11.80 11.80 11.89 11.72 12.11 1,295,000 11.821 -1.67%
2026-03-09 0 12.00 12.00 12.02 11.51 12.09 2,102,500 24,779,740 11.786 12.00 12.00 12.02 11.51 12.09 2,102,500 11.786 0.84%
2026-03-06 0 11.90 11.90 11.93 11.36 12.19 5,406,500 64,470,325 11.925 11.90 11.90 11.93 11.36 12.19 5,406,500 11.925 2.59%
2026-03-05 0 11.60 11.54 11.60 10.80 12.47 6,809,000 78,092,020 11.469 11.60 11.54 11.60 10.80 12.47 6,809,000 11.469 8.21%
2026-03-04 0 10.72 10.72 10.83 10.65 11.48 1,197,000 13,176,145 11.008 10.72 10.72 10.83 10.65 11.48 1,197,000 11.008 -2.63%
2026-03-03 0 11.01 11.01 11.23 10.91 11.95 3,205,000 36,486,230 11.384 11.01 11.01 11.23 10.91 11.95 3,205,000 11.384 -4.68%
2026-03-02 0 11.55 11.55 11.59 11.21 12.00 5,158,500 60,851,130 11.796 11.55 11.55 11.59 11.21 12.00 5,158,500 11.796 -1.11%
2026-02-27 0 11.68 11.68 11.71 10.39 11.82 5,181,000 59,512,595 11.487 11.68 11.68 11.71 10.39 11.82 5,181,000 11.487 10.19%
2026-02-26 0 10.60 10.55 10.60 10.50 11.07 291,000 3,118,330 10.716 10.60 10.55 10.60 10.50 11.07 291,000 10.716 -2.93%
2026-02-25 0 10.92 10.77 10.92 10.82 11.20 277,500 3,051,715 10.997 10.92 10.77 10.92 10.82 11.20 277,500 10.997 -0.73%
2026-02-24 0 11.00 11.00 11.03 10.60 11.35 680,000 7,500,180 11.030 11.00 11.00 11.03 10.60 11.35 680,000 11.030 3.48%
2026-02-23 0 10.63 10.51 10.72 10.00 10.80 104,500 1,104,085 10.565 10.63 10.51 10.72 10.00 10.80 104,500 10.565 4.22%
2026-02-20 0 10.20 10.20 10.30 10.15 10.56 148,500 1,539,790 10.369 10.20 10.20 10.30 10.15 10.56 148,500 10.369 -0.39%
2026-02-16 0 10.24 10.23 10.60 10.11 10.99 54,500 571,215 10.481 10.24 10.23 10.60 10.11 10.99 54,500 10.481 -3.94%
2026-02-13 0 10.66 10.66 10.78 10.52 10.89 297,000 3,182,800 10.717 10.66 10.66 10.78 10.52 10.89 297,000 10.716 -0.37%
2026-02-12 0 10.70 10.71 10.80 10.70 11.24 1,434,000 15,642,062 10.908 10.70 10.71 10.80 10.70 11.24 1,434,000 10.908 -4.72%
2026-02-11 0 11.23 11.20 11.23 11.12 11.90 672,000 7,655,105 11.392 11.23 11.20 11.23 11.12 11.90 672,000 11.392 -4.67%
2026-02-10 0 11.78 11.73 11.78 11.38 11.93 636,500 7,455,555 11.713 11.78 11.73 11.78 11.38 11.93 636,500 11.713 0.68%
2026-02-09 0 11.70 11.70 11.77 11.48 11.82 783,000 9,112,500 11.638 11.70 11.70 11.77 11.48 11.82 783,000 11.638 2.72%
2026-02-06 0 11.39 11.39 11.43 11.14 11.67 2,184,500 24,830,435 11.367 11.39 11.39 11.43 11.14 11.67 2,184,500 11.367 -1.30%
2026-02-05 0 11.54 11.54 11.59 11.19 11.71 1,727,000 19,750,695 11.436 11.54 11.54 11.59 11.19 11.71 1,727,000 11.436 -1.37%
2026-02-04 0 11.70 11.70 11.77 11.39 11.97 1,048,500 12,352,120 11.781 11.70 11.70 11.77 11.39 11.97 1,048,500 11.781 -0.68%
2026-02-03 0 11.78 11.68 11.78 11.45 12.02 2,519,000 29,277,555 11.623 11.78 11.68 11.78 11.45 12.02 2,519,000 11.623 -1.83%
2026-02-02 0 12.00 11.99 12.00 11.13 12.29 6,647,500 79,861,735 12.014 12.00 11.99 12.00 11.13 12.29 6,647,500 12.014 3.81%
2026-01-30 0 11.56 11.41 11.56 11.32 11.92 966,000 11,168,220 11.561 11.56 11.41 11.56 11.32 11.92 966,000 11.561 -2.53%
2026-01-29 0 11.86 11.86 11.90 11.50 12.10 2,209,000 26,033,230 11.785 11.86 11.86 11.90 11.50 12.10 2,209,000 11.785 -1.25%
2026-01-28 0 12.01 12.00 12.01 11.90 12.34 3,097,000 37,392,465 12.074 12.01 12.00 12.01 11.90 12.34 3,097,000 12.074 0.17%
2026-01-27 0 11.99 11.99 12.01 11.30 12.50 14,392,500 174,549,935 12.128 11.99 11.99 12.01 11.30 12.50 14,392,500 12.128 5.45%
2026-01-26 0 11.37 11.35 11.38 10.58 12.05 10,044,500 116,596,530 11.608 11.37 11.35 11.38 10.58 12.05 10,044,500 11.608 8.60%
2026-01-23 0 10.47 10.36 10.47 10.32 10.65 1,885,500 19,807,650 10.505 10.47 10.36 10.47 10.32 10.65 1,885,500 10.505 -1.51%
2026-01-22 0 10.63 10.58 10.66 10.42 11.19 2,153,000 23,088,145 10.724 10.63 10.58 10.66 10.42 11.19 2,153,000 10.724 0.28%
2026-01-21 0 10.60 10.58 10.60 10.52 11.20 1,141,000 12,336,325 10.812 10.60 10.58 10.60 10.52 11.20 1,141,000 10.812 -3.99%
2026-01-20 0 11.04 11.00 11.04 10.86 11.78 867,500 9,579,145 11.042 11.04 11.00 11.04 10.86 11.78 867,500 11.042 -3.24%
2026-01-19 0 11.41 11.40 11.41 11.20 12.40 5,446,500 64,561,790 11.854 11.41 11.40 11.41 11.20 12.40 5,446,500 11.854 -7.16%
2026-01-16 0 12.29 12.29 12.30 11.71 12.30 1,384,000 16,792,108 12.133 12.29 12.29 12.30 11.71 12.30 1,384,000 12.133 0.90%
2026-01-15 0 12.18 12.17 12.18 11.86 12.30 1,862,500 22,522,505 12.093 12.18 12.17 12.18 11.86 12.30 1,862,500 12.093 3.31%
2026-01-14 0 11.79 11.79 11.80 11.33 11.82 764,000 8,881,535 11.625 11.79 11.79 11.80 11.33 11.82 764,000 11.625 4.06%
2026-01-13 0 11.33 11.33 11.40 11.28 12.05 898,000 10,412,050 11.595 11.33 11.33 11.40 11.28 12.05 898,000 11.595 0.00%
2026-01-09 0 11.33 11.20 11.33 10.75 11.35 592,500 6,514,485 10.995 11.33 11.20 11.33 10.75 11.35 592,500 10.995 1.98%
2026-01-08 0 11.11 11.11 11.13 11.08 11.80 1,384,000 15,624,080 11.289 11.11 11.11 11.13 11.08 11.80 1,384,000 11.289 -4.22%
2026-01-07 0 11.60 11.58 11.60 11.04 11.60 2,030,500 23,074,160 11.364 11.60 11.58 11.60 11.04 11.60 2,030,500 11.364 5.07%
2026-01-06 0 11.04 10.89 11.04 10.60 11.09 1,908,500 20,781,005 10.889 11.04 10.89 11.04 10.60 11.09 1,908,500 10.889 4.15%
2026-01-05 0 10.60 10.55 10.60 10.01 10.70 2,606,000 27,102,070 10.400 10.60 10.55 10.60 10.01 10.70 2,606,000 10.400 6.96%
2025-12-31 0 9.910 9.910 9.990 9.540 10.00 223,000 2,182,985 9.7892 9.910 9.910 9.990 9.540 10.00 223,000 9.7892 0.61%
2025-12-30 0 9.850 9.820 9.900 9.770 10.40 561,500 5,626,230 10.020 9.850 9.820 9.900 9.770 10.40 561,500 10.020 -4.65%
2025-12-29 0 10.33 10.25 10.33 9.420 10.43 3,820,000 38,665,370 10.122 10.33 10.25 10.33 9.420 10.43 3,820,000 10.122 9.54%
2025-12-24 0 9.430 9.400 9.430 9.000 9.500 2,083,500 19,286,870 9.2570 9.430 9.400 9.430 9.000 9.500 2,083,500 9.2570 3.29%
2025-12-23 0 9.130 9.120 9.240 8.330 9.480 7,524,500 67,621,847 8.9869 9.130 9.120 9.240 8.330 9.480 7,524,500 8.9869 0.33%
2025-12-22 0 9.100 9.070 9.100 8.700 10.40 7,945,500 78,745,737 9.9107 9.100 9.070 9.100 8.700 10.40 7,945,500 9.9107

Webb-site Database - Powered By Linux Group

Back to top