SANY HEAVY INDUSTRY CO., LTD.: H
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 22.203 | 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 | 22.451 | 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 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy