AirPower Technologies Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02168 | 2009-10-08 | 2017-05-04 | 2017-08-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017-08-18 | 14 | 14 | - | - | - | 0 | 6.010 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 6.010 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 6.010 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 18 | 20 | - | - | - | 6,886,358 | 6.010 | - | - | 5.970 | 6.100 | 1,149,571 | 5.9904 | 0.84% |
| 2017-04-28 | 8 | 17 | 5.960 | 5.960 | 5.990 | 171,983,836 | 5.960 | 5.960 | 5.990 | 5.400 | 6.050 | 28,883,075 | 5.9545 | -0.67% |
| 2017-03-31 | 2 | 23 | 6.000 | 6.000 | 6.010 | 4,392,563,414 | 6.000 | 6.000 | 6.010 | 5.500 | 6.790 | 712,631,689 | 6.1639 | 12.57% |
| 2017-02-28 | 1 | 20 | - | - | - | 682,382,609 | 5.330 | - | - | 4.500 | 5.420 | 137,820,603 | 4.9512 | 12.92% |
| 2017-01-27 | 8 | 19 | 4.720 | 4.700 | 4.720 | 871,456,210 | 4.720 | 4.700 | 4.720 | 2.980 | 4.900 | 212,955,083 | 4.0922 | 64.46% |
| 2016-12-30 | 7 | 20 | - | - | - | 150,087,725 | 2.870 | - | - | 2.840 | 3.380 | 48,718,506 | 3.0807 | -6.21% |
| 2016-11-30 | 0 | 22 | 3.060 | 3.060 | 3.070 | 244,893,465 | 3.060 | 3.060 | 3.070 | 3.040 | 3.440 | 75,778,423 | 3.2317 | -2.24% |
| 2016-10-31 | 0 | 19 | 3.130 | 3.110 | 3.130 | 136,114,689 | 3.130 | 3.110 | 3.130 | 3.040 | 3.420 | 42,613,295 | 3.1942 | 1.95% |
| 2016-09-30 | 0 | 21 | 3.070 | 3.050 | 3.070 | 203,533,052 | 3.070 | 3.050 | 3.070 | 2.930 | 3.570 | 62,704,948 | 3.2459 | -5.14% |
| 2016-08-31 | 0 | 22 | 3.390 | 3.390 | 3.410 | 425,481,883 | 3.236 | 3.236 | 3.255 | 2.492 | 3.332 | 144,847,879 | 2.9374 | 22.83% |
| 2016-07-29 | 0 | 20 | 2.760 | 2.760 | 2.770 | 125,923,872 | 2.635 | 2.635 | 2.644 | 2.616 | 2.969 | 45,454,711 | 2.7703 | -2.13% |
| 2016-06-30 | 0 | 21 | 2.820 | 2.800 | 2.820 | 109,556,040 | 2.692 | 2.673 | 2.692 | 2.463 | 2.769 | 42,449,828 | 2.5808 | 7.63% |
| 2016-05-31 | 0 | 21 | 2.620 | 2.610 | 2.620 | 123,967,919 | 2.501 | 2.492 | 2.501 | 2.454 | 2.649 | 49,001,411 | 2.5299 | -3.63% |
| 2016-04-29 | 0 | 20 | 2.890 | 2.880 | 2.900 | 225,237,925 | 2.595 | 2.586 | 2.604 | 2.434 | 2.865 | 85,406,405 | 2.6372 | -2.69% |
| 2016-03-31 | 0 | 21 | 2.970 | 2.960 | 2.970 | 150,276,536 | 2.667 | 2.658 | 2.667 | 2.515 | 3.044 | 54,468,536 | 2.7590 | 6.07% |
| 2016-02-29 | 0 | 18 | 2.800 | 2.800 | 2.810 | 95,080,063 | 2.515 | 2.515 | 2.524 | 2.389 | 2.685 | 36,940,591 | 2.5739 | -4.76% |
| 2016-01-29 | 0 | 20 | 2.940 | 2.930 | 2.940 | 245,480,592 | 2.640 | 2.631 | 2.640 | 2.631 | 3.314 | 84,253,851 | 2.9136 | -17.88% |
| 2015-12-31 | 0 | 22 | 3.580 | 3.580 | 3.590 | 326,920,182 | 3.215 | 3.215 | 3.224 | 2.865 | 3.835 | 99,018,266 | 3.3016 | 11.87% |
| 2015-11-30 | 0 | 21 | 3.200 | 3.240 | 3.250 | 205,988,996 | 2.874 | 2.910 | 2.919 | 2.829 | 3.152 | 68,790,177 | 2.9945 | -7.78% |
| 2015-10-30 | 0 | 20 | 3.470 | 3.460 | 3.480 | 272,141,914 | 3.116 | 3.107 | 3.125 | 2.744 | 3.197 | 89,138,712 | 3.0530 | 11.08% |
| 2015-09-30 | 0 | 20 | 3.190 | 3.190 | 3.220 | 295,886,354 | 2.805 | 2.805 | 2.832 | 2.638 | 3.034 | 104,769,733 | 2.8242 | -1.24% |
| 2015-08-31 | 0 | 21 | 3.230 | 3.230 | 3.240 | 435,536,262 | 2.841 | 2.841 | 2.849 | 2.621 | 4.292 | 131,221,039 | 3.3191 | -29.93% |
| 2015-07-31 | 0 | 22 | 4.610 | 4.590 | 4.620 | 456,146,041 | 4.054 | 4.037 | 4.063 | 3.729 | 4.784 | 109,885,668 | 4.1511 | -13.67% |
| 2015-06-30 | 0 | 22 | 5.340 | 5.330 | 5.340 | 305,656,214 | 4.696 | 4.687 | 4.696 | 4.520 | 5.699 | 59,452,036 | 5.1412 | -13.17% |
| 2015-05-29 | 0 | 19 | 6.150 | 6.130 | 6.150 | 407,073,124 | 5.408 | 5.391 | 5.408 | 5.382 | 5.963 | 72,712,975 | 5.5984 | -5.92% |
| 2015-04-30 | 0 | 19 | 6.790 | 6.770 | 6.790 | 811,083,866 | 5.749 | 5.732 | 5.749 | 4.910 | 6.756 | 138,407,732 | 5.8601 | 17.47% |
| 2015-03-31 | 0 | 22 | 5.780 | 5.720 | 5.830 | 282,355,593 | 4.894 | 4.843 | 4.936 | 4.275 | 5.308 | 60,163,561 | 4.6931 | 3.21% |
| 2015-02-27 | 0 | 18 | 5.600 | 5.590 | 5.600 | 206,700,184 | 4.741 | 4.733 | 4.741 | 4.335 | 4.944 | 44,482,814 | 4.6467 | 6.87% |
| 2015-01-30 | 0 | 21 | 5.240 | 5.200 | 5.240 | 413,736,138 | 4.436 | 4.402 | 4.436 | 4.242 | 5.164 | 88,135,946 | 4.6943 | -3.85% |
| 2014-12-31 | 0 | 21 | 5.450 | 5.420 | 5.460 | 493,366,049 | 4.614 | 4.589 | 4.623 | 4.208 | 4.927 | 111,097,757 | 4.4408 | -6.84% |
| 2014-11-28 | 0 | 20 | 5.850 | 5.870 | 5.890 | 1,678,390,102 | 4.953 | 4.970 | 4.987 | 4.665 | 5.664 | 328,752,599 | 5.1053 | -3.62% |
| 2014-10-31 | 0 | 21 | 6.070 | 6.060 | 6.070 | 887,808,191 | 5.139 | 5.131 | 5.139 | 4.885 | 6.180 | 162,442,214 | 5.4654 | -17.30% |
| 2014-09-30 | 0 | 21 | 7.340 | 7.340 | 7.380 | 168,483,298 | 6.214 | 6.214 | 6.248 | 6.020 | 7.205 | 25,069,124 | 6.7207 | -11.46% |
| 2014-08-29 | 0 | 21 | 8.290 | 8.290 | 8.300 | 346,541,451 | 7.019 | 7.019 | 7.027 | 6.629 | 7.196 | 50,570,521 | 6.8526 | -2.36% |
| 2014-07-31 | 0 | 22 | 8.490 | 8.490 | 8.500 | 375,237,896 | 7.188 | 7.188 | 7.196 | 6.993 | 7.400 | 52,332,425 | 7.1703 | 0.95% |
| 2014-06-30 | 0 | 20 | 8.410 | 8.390 | 8.450 | 257,816,391 | 7.120 | 7.103 | 7.154 | 6.959 | 7.323 | 35,939,357 | 7.1737 | -0.83% |
| 2014-05-30 | 0 | 20 | 8.480 | 8.480 | 8.490 | 267,190,032 | 7.179 | 7.179 | 7.188 | 6.375 | 7.196 | 39,390,675 | 6.7831 | 11.47% |
| 2014-04-30 | 0 | 20 | 7.830 | 7.820 | 7.830 | 467,118,539 | 6.441 | 6.432 | 6.441 | 6.005 | 6.761 | 71,947,215 | 6.4925 | 5.81% |
| 2014-03-31 | 0 | 21 | 7.400 | 7.380 | 7.390 | 418,033,387 | 6.087 | 6.070 | 6.079 | 5.256 | 6.103 | 75,021,897 | 5.5722 | 6.47% |
| 2014-02-28 | 0 | 19 | 6.950 | 6.880 | 6.900 | 294,259,402 | 5.717 | 5.659 | 5.676 | 5.248 | 6.112 | 52,350,647 | 5.6209 | 1.61% |
| 2014-01-30 | 0 | 21 | 6.840 | 6.800 | 6.840 | 318,104,150 | 5.626 | 5.593 | 5.626 | 5.569 | 6.876 | 51,743,276 | 6.1477 | -15.76% |
| 2013-12-31 | 0 | 20 | 8.120 | 8.110 | 8.160 | 346,762,346 | 6.679 | 6.671 | 6.712 | 6.292 | 6.992 | 52,105,879 | 6.6550 | -2.17% |
| 2013-11-29 | 0 | 21 | 8.300 | 8.260 | 8.320 | 301,129,935 | 6.827 | 6.794 | 6.844 | 5.182 | 7.057 | 45,439,131 | 6.6271 | 4.27% |
| 2013-10-31 | 0 | 21 | 7.960 | 7.940 | 8.000 | 281,234,700 | 6.547 | 6.531 | 6.580 | 6.037 | 7.222 | 42,845,627 | 6.5639 | 5.01% |
| 2013-09-30 | 0 | 20 | 7.580 | 7.540 | 7.600 | 273,993,788 | 6.235 | 6.202 | 6.251 | 5.725 | 6.844 | 43,170,731 | 6.3467 | 9.06% |
| 2013-08-30 | 0 | 21 | 6.950 | 6.950 | 6.980 | 294,131,273 | 5.717 | 5.717 | 5.741 | 5.593 | 6.506 | 48,803,843 | 6.0268 | -1.56% |
| 2013-07-31 | 0 | 22 | 7.060 | 7.060 | 7.120 | 323,309,323 | 5.807 | 5.807 | 5.857 | 5.700 | 6.515 | 52,975,395 | 6.1030 | -1.40% |
| 2013-06-28 | 0 | 19 | 7.160 | 7.120 | 7.160 | 403,109,032 | 5.889 | 5.857 | 5.889 | 5.519 | 7.051 | 64,607,834 | 6.2393 | -12.50% |
| 2013-05-31 | 0 | 21 | 8.400 | 8.470 | 8.510 | 688,081,282 | 6.731 | 6.787 | 6.819 | 5.705 | 6.819 | 111,228,685 | 6.1862 | 12.45% |
| 2013-04-30 | 0 | 20 | 7.470 | 7.400 | 7.470 | 1,015,083,783 | 5.985 | 5.929 | 5.985 | 5.088 | 7.115 | 182,051,996 | 5.5758 | -13.64% |
| 2013-03-28 | 0 | 20 | 8.650 | 8.600 | 8.720 | 554,737,934 | 6.931 | 6.891 | 6.987 | 6.651 | 7.692 | 77,617,108 | 7.1471 | -4.74% |
| 2013-02-28 | 0 | 17 | 9.080 | 9.070 | 9.160 | 419,769,868 | 7.275 | 7.267 | 7.340 | 6.739 | 7.692 | 58,282,532 | 7.2023 | 4.37% |
| 2013-01-31 | 0 | 22 | 8.700 | 8.620 | 8.700 | 976,120,245 | 6.971 | 6.907 | 6.971 | 6.266 | 7.612 | 142,982,430 | 6.8269 | 10.41% |
| 2012-12-31 | 0 | 19 | 7.880 | 7.860 | 7.880 | 422,730,835 | 6.314 | 6.298 | 6.314 | 6.009 | 6.554 | 67,734,752 | 6.2410 | 2.47% |
| 2012-11-30 | 0 | 22 | 7.690 | 7.680 | 7.750 | 362,157,142 | 6.162 | 6.154 | 6.210 | 5.697 | 6.290 | 60,231,006 | 6.0128 | 4.63% |
| 2012-10-31 | 0 | 20 | 7.350 | 7.350 | 7.380 | 501,066,704 | 5.889 | 5.889 | 5.913 | 5.336 | 6.186 | 85,151,877 | 5.8844 | 6.99% |
| 2012-09-28 | 0 | 20 | 6.870 | 6.870 | 6.890 | 707,188,391 | 5.505 | 5.505 | 5.521 | 4.808 | 5.577 | 139,514,220 | 5.0689 | 14.31% |
| 2012-08-31 | 0 | 23 | 6.010 | 6.000 | 6.010 | 478,379,171 | 4.816 | 4.808 | 4.816 | 4.792 | 5.729 | 91,888,311 | 5.2061 | -9.49% |
| 2012-07-31 | 0 | 21 | 6.640 | 6.620 | 6.640 | 424,462,782 | 5.320 | 5.304 | 5.320 | 4.808 | 5.809 | 78,045,413 | 5.4387 | -5.95% |
| 2012-06-29 | 0 | 21 | 7.060 | 7.020 | 7.050 | 573,269,586 | 5.657 | 5.625 | 5.649 | 5.406 | 5.970 | 101,416,180 | 5.6526 | 1.84% |
| 2012-05-31 | 0 | 22 | 7.090 | 7.220 | 7.230 | 953,783,009 | 5.555 | 5.657 | 5.664 | 5.069 | 7.247 | 156,973,465 | 6.0761 | -21.40% |
| 2012-04-30 | 0 | 18 | 9.020 | 9.000 | 9.010 | 710,587,628 | 7.067 | 7.051 | 7.059 | 6.158 | 7.106 | 108,319,725 | 6.5601 | 2.27% |
| 2012-03-30 | 0 | 22 | 8.820 | 8.790 | 8.820 | 686,459,169 | 6.910 | 6.887 | 6.910 | 6.385 | 7.482 | 99,781,925 | 6.8796 | 2.32% |
| 2012-02-29 | 0 | 21 | 8.620 | 8.610 | 8.620 | 1,921,830,625 | 6.753 | 6.746 | 6.753 | 6.377 | 7.012 | 290,232,018 | 6.6217 | -3.69% |
| 2012-01-31 | 0 | 18 | 8.950 | 8.920 | 8.950 | 612,760,991 | 7.012 | 6.988 | 7.012 | 6.189 | 7.090 | 94,627,508 | 6.4755 | 12.86% |
| 2011-12-30 | 0 | 20 | 7.930 | 7.890 | 7.930 | 485,524,253 | 6.213 | 6.181 | 6.213 | 5.758 | 6.518 | 78,212,365 | 6.2078 | 0.00% |
| 2011-11-30 | 0 | 22 | 7.930 | 7.930 | 7.940 | 1,744,400,493 | 6.213 | 6.213 | 6.221 | 5.993 | 6.777 | 275,640,200 | 6.3285 | -5.37% |
| 2011-10-31 | 0 | 20 | 8.380 | 8.380 | 8.390 | 564,484,181 | 6.565 | 6.565 | 6.573 | 5.030 | 6.714 | 98,655,708 | 5.7218 | 17.53% |
| 2011-09-30 | 0 | 20 | 7.130 | 7.100 | 7.130 | 500,313,361 | 5.586 | 5.563 | 5.586 | 4.944 | 6.463 | 84,139,647 | 5.9462 | -8.00% |
| 2011-08-31 | 0 | 23 | 7.750 | 7.740 | 7.750 | 739,750,226 | 6.072 | 6.064 | 6.072 | 5.641 | 6.800 | 116,880,879 | 6.3291 | -8.39% |
| 2011-07-29 | 0 | 20 | 8.460 | 8.450 | 8.470 | 552,666,630 | 6.628 | 6.620 | 6.636 | 5.563 | 6.652 | 90,157,963 | 6.1300 | 17.99% |
| 2011-06-30 | 0 | 21 | 7.170 | 7.160 | 7.170 | 482,570,536 | 5.617 | 5.610 | 5.617 | 4.897 | 5.680 | 89,225,306 | 5.4084 | 1.99% |
| 2011-05-31 | 0 | 20 | 7.030 | 7.030 | 7.040 | 542,591,031 | 5.508 | 5.508 | 5.516 | 5.390 | 5.897 | 95,189,519 | 5.7001 | 0.91% |
| 2011-04-29 | 0 | 18 | 7.080 | 7.010 | 7.090 | 553,927,318 | 5.458 | 5.404 | 5.465 | 5.018 | 5.620 | 103,184,764 | 5.3683 | 8.76% |
| 2011-03-31 | 0 | 23 | 6.510 | 6.500 | 6.530 | 345,239,202 | 5.018 | 5.011 | 5.034 | 4.132 | 5.350 | 71,867,067 | 4.8039 | 17.51% |
| 2011-02-28 | 0 | 18 | 5.540 | 5.490 | 5.540 | 307,049,835 | 4.271 | 4.232 | 4.271 | 4.109 | 4.910 | 67,442,446 | 4.5528 | -7.67% |
| 2011-01-31 | 1 | 21 | 6.000 | 5.990 | 6.010 | 623,207,973 | 4.625 | 4.618 | 4.633 | 4.294 | 5.396 | 132,508,524 | 4.7032 | -13.17% |
| 2010-12-31 | 0 | 22 | 6.910 | 6.950 | 6.960 | 422,306,351 | 5.327 | 5.358 | 5.365 | 4.910 | 5.504 | 81,114,725 | 5.2063 | 2.37% |
| 2010-11-30 | 0 | 22 | 6.750 | 6.710 | 6.730 | 565,730,372 | 5.203 | 5.173 | 5.188 | 5.072 | 5.489 | 107,083,248 | 5.2831 | 1.50% |
| 2010-10-29 | 0 | 20 | 6.650 | 6.630 | 6.640 | 664,660,843 | 5.126 | 5.111 | 5.119 | 4.934 | 6.013 | 122,893,888 | 5.4084 | -9.28% |
| 2010-09-30 | 0 | 21 | 7.330 | 7.320 | 7.330 | 379,793,103 | 5.650 | 5.643 | 5.650 | 5.442 | 5.951 | 66,684,722 | 5.6954 | -0.14% |
| 2010-08-31 | 0 | 22 | 7.340 | 7.280 | 7.300 | 177,737,481 | 5.658 | 5.612 | 5.627 | 5.473 | 6.159 | 30,903,684 | 5.7513 | -3.67% |
| 2010-07-30 | 0 | 21 | 7.620 | 7.540 | 7.620 | 274,452,007 | 5.874 | 5.812 | 5.874 | 5.018 | 6.013 | 48,920,940 | 5.6101 | -2.06% |
| 2010-06-30 | 0 | 21 | 7.780 | 7.730 | 7.780 | 183,418,482 | 5.997 | 5.959 | 5.997 | 5.882 | 6.460 | 29,591,696 | 6.1983 | -3.11% |
| 2010-05-31 | 0 | 20 | 8.030 | 8.010 | 8.030 | 429,163,238 | 6.190 | 6.175 | 6.190 | 5.874 | 6.699 | 68,972,947 | 6.2222 | -7.38% |
| 2010-04-30 | 0 | 19 | 8.670 | 8.610 | 8.670 | 2,894,334,655 | 6.683 | 6.637 | 6.683 | 6.475 | 6.822 | 441,112,563 | 6.5614 | 1.05% |
| 2010-03-31 | 0 | 23 | 8.580 | 8.550 | 8.580 | 697,122,170 | 6.614 | 6.591 | 6.614 | 5.866 | 7.223 | 103,054,036 | 6.7646 | 7.25% |
| 2010-02-26 | 0 | 18 | 8.000 | 7.970 | 7.990 | 197,538,441 | 6.167 | 6.144 | 6.159 | 5.782 | 6.290 | 32,303,059 | 6.1152 | 1.78% |
| 2010-01-29 | 0 | 20 | 7.860 | 7.860 | 7.870 | 782,902,877 | 6.059 | 6.059 | 6.067 | 5.566 | 6.629 | 128,749,941 | 6.0808 | -1.63% |
| 2009-12-31 | 0 | 22 | 7.990 | 7.960 | 7.990 | 681,987,838 | 6.159 | 6.136 | 6.159 | 6.051 | 6.784 | 108,235,661 | 6.3010 | -0.13% |
| 2009-11-30 | 0 | 21 | 8.000 | 7.940 | 7.990 | 1,484,747,317 | 6.167 | 6.121 | 6.159 | 5.812 | 7.169 | 231,224,299 | 6.4212 | -13.42% |
| 2009-10-30 | 0 | 16 | 9.240 | 9.220 | 9.260 | 4,600,931,826 | 7.123 | 7.107 | 7.138 | 5.465 | 7.277 | 742,729,191 | 6.1946 |
Webb-site Database - Powered By Linux Group