Hongxing Coldchain (Hunan) Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01641 | 2026-01-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 0 | 6.980 | 6.910 | 6.980 | 6.810 | 6.980 | 39,000 | 267,355 | 6.8553 | 6.980 | 6.910 | 6.980 | 6.810 | 6.980 | 39,000 | 6.8553 | 2.35% |
| 2026-03-26 | 0 | 6.820 | 6.800 | 6.820 | 6.810 | 7.150 | 19,000 | 132,720 | 6.9853 | 6.820 | 6.800 | 6.820 | 6.810 | 7.150 | 19,000 | 6.9853 | -4.62% |
| 2026-03-25 | 0 | 7.150 | 7.110 | 7.150 | 6.990 | 7.510 | 117,500 | 857,245 | 7.2957 | 7.150 | 7.110 | 7.150 | 6.990 | 7.510 | 117,500 | 7.2957 | 6.24% |
| 2026-03-24 | 0 | 6.730 | 6.730 | 6.890 | 6.500 | 6.890 | 84,000 | 557,060 | 6.6317 | 6.730 | 6.730 | 6.890 | 6.500 | 6.890 | 84,000 | 6.6317 | 2.44% |
| 2026-03-23 | 0 | 6.570 | 6.560 | 6.570 | 6.410 | 6.910 | 107,000 | 705,735 | 6.5957 | 6.570 | 6.560 | 6.570 | 6.410 | 6.910 | 107,000 | 6.5957 | -4.78% |
| 2026-03-20 | 0 | 6.900 | 6.870 | 6.900 | 6.770 | 6.940 | 136,000 | 927,080 | 6.8168 | 6.900 | 6.870 | 6.900 | 6.770 | 6.940 | 136,000 | 6.8168 | -1.85% |
| 2026-03-19 | 0 | 7.030 | 7.020 | 7.030 | 6.980 | 7.140 | 56,500 | 398,245 | 7.0486 | 7.030 | 7.020 | 7.030 | 6.980 | 7.140 | 56,500 | 7.0486 | -2.36% |
| 2026-03-18 | 0 | 7.200 | 7.180 | 7.230 | 7.180 | 7.270 | 36,500 | 263,590 | 7.2216 | 7.200 | 7.180 | 7.230 | 7.180 | 7.270 | 36,500 | 7.2216 | -0.55% |
| 2026-03-17 | 0 | 7.240 | 7.240 | 7.300 | 7.230 | 7.360 | 48,000 | 351,740 | 7.3279 | 7.240 | 7.240 | 7.300 | 7.230 | 7.360 | 48,000 | 7.3279 | 0.14% |
| 2026-03-16 | 0 | 7.230 | 7.210 | 7.230 | 7.200 | 7.340 | 795,000 | 5,829,560 | 7.3328 | 7.230 | 7.210 | 7.230 | 7.200 | 7.340 | 795,000 | 7.3328 | -1.50% |
| 2026-03-13 | 0 | 7.340 | 7.320 | 7.560 | 7.340 | 7.590 | 24,500 | 181,695 | 7.4161 | 7.340 | 7.320 | 7.560 | 7.340 | 7.590 | 24,500 | 7.4161 | -0.14% |
| 2026-03-12 | 0 | 7.350 | 7.320 | 7.370 | 7.270 | 7.430 | 37,500 | 274,480 | 7.3195 | 7.350 | 7.320 | 7.370 | 7.270 | 7.430 | 37,500 | 7.3195 | -1.08% |
| 2026-03-11 | 0 | 7.430 | 7.430 | 7.510 | 7.430 | 7.620 | 40,000 | 300,940 | 7.5235 | 7.430 | 7.430 | 7.510 | 7.430 | 7.620 | 40,000 | 7.5235 | -3.13% |
| 2026-03-10 | 0 | 7.670 | 7.520 | 7.670 | 7.530 | 7.670 | 38,500 | 294,070 | 7.6382 | 7.670 | 7.520 | 7.670 | 7.530 | 7.670 | 38,500 | 7.6382 | 0.26% |
| 2026-03-09 | 0 | 7.650 | 7.570 | 7.880 | 7.520 | 7.680 | 43,000 | 327,035 | 7.6055 | 7.650 | 7.570 | 7.880 | 7.520 | 7.680 | 43,000 | 7.6055 | -4.37% |
| 2026-03-06 | 0 | 8.000 | 7.990 | 8.000 | 7.390 | 8.000 | 94,500 | 733,740 | 7.7644 | 8.000 | 7.990 | 8.000 | 7.390 | 8.000 | 94,500 | 7.7644 | 0.25% |
| 2026-03-05 | 0 | 7.980 | 7.880 | 7.980 | 7.210 | 8.000 | 137,000 | 1,034,685 | 7.5524 | 7.980 | 7.880 | 7.980 | 7.210 | 8.000 | 137,000 | 7.5524 | 10.99% |
| 2026-03-04 | 0 | 7.190 | 7.180 | 7.200 | 7.190 | 7.500 | 90,500 | 654,155 | 7.2282 | 7.190 | 7.180 | 7.200 | 7.190 | 7.500 | 90,500 | 7.2282 | -4.26% |
| 2026-03-03 | 0 | 7.510 | 7.510 | 7.550 | 7.510 | 8.200 | 117,000 | 912,280 | 7.7973 | 7.510 | 7.510 | 7.550 | 7.510 | 8.200 | 117,000 | 7.7973 | -6.12% |
| 2026-03-02 | 0 | 8.000 | 7.820 | 8.000 | 7.280 | 8.000 | 263,500 | 1,967,645 | 7.4673 | 8.000 | 7.820 | 8.000 | 7.280 | 8.000 | 263,500 | 7.4673 | 1.52% |
| 2026-02-27 | 0 | 7.880 | 7.890 | 7.910 | 7.860 | 8.070 | 100,000 | 793,270 | 7.9327 | 7.880 | 7.890 | 7.910 | 7.860 | 8.070 | 100,000 | 7.9327 | -2.35% |
| 2026-02-26 | 0 | 8.070 | 8.060 | 8.170 | 8.060 | 8.170 | 38,000 | 307,170 | 8.0834 | 8.070 | 8.060 | 8.170 | 8.060 | 8.170 | 38,000 | 8.0834 | -1.34% |
| 2026-02-25 | 0 | 8.180 | 8.180 | 8.220 | 8.180 | 8.250 | 64,500 | 530,375 | 8.2229 | 8.180 | 8.180 | 8.220 | 8.180 | 8.250 | 64,500 | 8.2229 | 0.99% |
| 2026-02-24 | 0 | 8.100 | 8.090 | 8.100 | 8.030 | 8.710 | 1,207,500 | 10,093,595 | 8.3591 | 8.100 | 8.090 | 8.100 | 8.030 | 8.710 | 1,207,500 | 8.3591 | -7.00% |
| 2026-02-23 | 0 | 8.710 | 8.710 | 8.750 | 8.150 | 8.740 | 89,500 | 756,645 | 8.4541 | 8.710 | 8.710 | 8.750 | 8.150 | 8.740 | 89,500 | 8.4541 | 5.70% |
| 2026-02-20 | 0 | 8.240 | 8.200 | 8.290 | 8.020 | 8.250 | 79,500 | 647,219 | 8.1411 | 8.240 | 8.200 | 8.290 | 8.020 | 8.250 | 79,500 | 8.1411 | 1.73% |
| 2026-02-16 | 0 | 8.100 | 8.070 | 8.200 | 8.020 | 8.240 | 37,000 | 297,985 | 8.0536 | 8.100 | 8.070 | 8.200 | 8.020 | 8.240 | 37,000 | 8.0536 | -1.70% |
| 2026-02-13 | 0 | 8.240 | 8.120 | 8.240 | 8.020 | 8.360 | 128,500 | 1,050,940 | 8.1785 | 8.240 | 8.120 | 8.240 | 8.020 | 8.360 | 128,500 | 8.1785 | -1.44% |
| 2026-02-12 | 0 | 8.360 | 8.360 | 8.380 | 8.310 | 8.500 | 42,000 | 352,020 | 8.3814 | 8.360 | 8.360 | 8.380 | 8.310 | 8.500 | 42,000 | 8.3814 | -1.88% |
| 2026-02-11 | 0 | 8.520 | 8.520 | 8.580 | 8.480 | 8.650 | 59,500 | 507,050 | 8.5218 | 8.520 | 8.520 | 8.580 | 8.480 | 8.650 | 59,500 | 8.5218 | 0.47% |
| 2026-02-10 | 0 | 8.480 | 8.450 | 8.500 | 8.380 | 8.500 | 43,000 | 363,145 | 8.4452 | 8.480 | 8.450 | 8.500 | 8.380 | 8.500 | 43,000 | 8.4452 | 0.95% |
| 2026-02-09 | 0 | 8.400 | 8.400 | 8.420 | 8.250 | 8.410 | 58,000 | 484,430 | 8.3522 | 8.400 | 8.400 | 8.420 | 8.250 | 8.410 | 58,000 | 8.3522 | 2.19% |
| 2026-02-06 | 0 | 8.220 | 8.220 | 8.250 | 8.190 | 8.400 | 133,500 | 1,098,800 | 8.2307 | 8.220 | 8.220 | 8.250 | 8.190 | 8.400 | 133,500 | 8.2307 | -2.38% |
| 2026-02-05 | 0 | 8.420 | 8.410 | 8.500 | 8.410 | 8.600 | 131,500 | 1,108,365 | 8.4286 | 8.420 | 8.410 | 8.500 | 8.410 | 8.600 | 131,500 | 8.4286 | -2.43% |
| 2026-02-04 | 0 | 8.630 | 8.610 | 8.660 | 8.630 | 8.850 | 121,900 | 1,058,776 | 8.6856 | 8.630 | 8.610 | 8.660 | 8.630 | 8.850 | 121,900 | 8.6856 | -4.96% |
| 2026-02-03 | 0 | 9.080 | 8.820 | 9.240 | 8.800 | 9.080 | 118,500 | 1,045,545 | 8.8232 | 9.080 | 8.820 | 9.240 | 8.800 | 9.080 | 118,500 | 8.8232 | 0.89% |
| 2026-02-02 | 0 | 9.000 | 8.830 | 9.000 | 8.800 | 9.360 | 158,000 | 1,423,235 | 9.0078 | 9.000 | 8.830 | 9.000 | 8.800 | 9.360 | 158,000 | 9.0078 | -3.85% |
| 2026-01-30 | 0 | 9.360 | 9.350 | 9.440 | 9.150 | 9.450 | 137,000 | 1,269,730 | 9.2681 | 9.360 | 9.350 | 9.440 | 9.150 | 9.450 | 137,000 | 9.2681 | 0.86% |
| 2026-01-29 | 0 | 9.280 | 9.280 | 9.500 | 9.240 | 9.580 | 118,540 | 1,104,563 | 9.3181 | 9.280 | 9.280 | 9.500 | 9.240 | 9.580 | 118,540 | 9.3181 | -3.13% |
| 2026-01-28 | 0 | 9.580 | 9.580 | 9.650 | 8.990 | 10.01 | 306,000 | 2,914,380 | 9.5241 | 9.580 | 9.580 | 9.650 | 8.990 | 10.01 | 306,000 | 9.5241 | 4.93% |
| 2026-01-27 | 0 | 9.130 | 9.130 | 9.240 | 8.880 | 9.420 | 193,500 | 1,759,355 | 9.0923 | 9.130 | 9.130 | 9.240 | 8.880 | 9.420 | 193,500 | 9.0923 | -3.08% |
| 2026-01-26 | 0 | 9.420 | 9.420 | 9.480 | 9.400 | 10.68 | 471,000 | 4,634,190 | 9.8390 | 9.420 | 9.420 | 9.480 | 9.400 | 10.68 | 471,000 | 9.8390 | -8.45% |
| 2026-01-23 | 0 | 10.29 | 10.29 | 10.30 | 8.080 | 10.47 | 2,177,140 | 20,838,615 | 9.5716 | 10.29 | 10.29 | 10.30 | 8.080 | 10.47 | 2,177,140 | 9.5716 | 19.37% |
| 2026-01-22 | 0 | 8.620 | 8.620 | 8.700 | 8.600 | 9.240 | 544,000 | 4,751,245 | 8.7339 | 8.620 | 8.620 | 8.700 | 8.600 | 9.240 | 544,000 | 8.7339 | -6.71% |
| 2026-01-21 | 0 | 9.240 | 9.210 | 9.240 | 9.120 | 9.960 | 677,000 | 6,375,125 | 9.4167 | 9.240 | 9.210 | 9.240 | 9.120 | 9.960 | 677,000 | 9.4167 | -7.23% |
| 2026-01-20 | 0 | 9.960 | 9.960 | 9.970 | 9.900 | 10.55 | 449,500 | 4,500,495 | 10.012 | 9.960 | 9.960 | 9.970 | 9.900 | 10.55 | 449,500 | 10.012 | -5.59% |
| 2026-01-19 | 0 | 10.55 | 10.55 | 10.56 | 10.55 | 11.11 | 404,500 | 4,325,045 | 10.692 | 10.55 | 10.55 | 10.56 | 10.55 | 11.11 | 404,500 | 10.692 | -5.80% |
| 2026-01-16 | 0 | 11.20 | 11.20 | 11.36 | 11.20 | 11.84 | 304,000 | 3,473,210 | 11.425 | 11.20 | 11.20 | 11.36 | 11.20 | 11.84 | 304,000 | 11.425 | -5.41% |
| 2026-01-15 | 0 | 11.84 | 11.83 | 12.00 | 11.76 | 12.70 | 417,000 | 5,031,210 | 12.065 | 11.84 | 11.83 | 12.00 | 11.76 | 12.70 | 417,000 | 12.065 | -8.07% |
| 2026-01-14 | 0 | 12.88 | 12.88 | 12.90 | 10.55 | 13.00 | 2,259,100 | 25,954,599 | 11.489 | 12.88 | 12.88 | 12.90 | 10.55 | 13.00 | 2,259,100 | 11.489 | 4.72% |
| 2026-01-13 | 0 | 12.30 | 12.30 | 12.32 | 12.00 | 19.70 | 13,868,000 | 212,183,762 | 15.300 | 12.30 | 12.30 | 12.32 | 12.00 | 19.70 | 13,868,000 | 15.300 |
Webb-site Database - Powered By Linux Group