Red Avenue New Materials Group Co., Ltd. (CN): H HKD

• Key Data
• Officers
• Overlaps
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	09607	2026-09-29			Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2026-11-06	0	36.82	36.82	36.98	36.32	37.20	161,100	5,937,346	36.855	36.82	36.82	36.98	36.32	37.20	161,100	36.855	-2.49%
2026-11-05	0	37.76	37.76	38.34	36.54	39.22	437,600	16,844,800	38.494	37.76	37.76	38.34	36.54	39.22	437,600	38.494	-2.18%
2026-11-04	0	38.60	38.60	38.70	36.64	38.96	494,100	18,954,362	38.361	38.60	38.60	38.70	36.64	38.96	494,100	38.361	4.10%
2026-11-03	0	37.08	37.00	37.08	36.36	37.40	442,400	16,284,050	36.808	37.08	37.00	37.08	36.36	37.40	442,400	36.808	-2.42%
2026-11-02	0	38.00	38.00	38.02	36.64	38.04	736,100	27,645,462	37.557	38.00	38.00	38.02	36.64	38.04	736,100	37.557	3.09%
2026-10-30	0	36.86	36.86	37.00	35.72	37.52	395,500	14,541,740	36.768	36.86	36.86	37.00	35.72	37.52	395,500	36.768	-0.91%
2026-10-29	0	37.20	37.10	37.20	35.18	39.48	2,658,800	98,536,856	37.061	37.20	37.10	37.20	35.18	39.48	2,658,800	37.061	-4.62%
2026-10-28	0	39.00	39.00	39.02	37.00	39.00	1,787,150	68,129,508	38.122	39.00	39.00	39.02	37.00	39.00	1,787,150	38.122	5.29%
2026-10-27	0	37.04	37.04	37.08	36.36	37.26	244,300	8,955,252	36.657	37.04	37.04	37.08	36.36	37.26	244,300	36.657	-0.11%
2026-10-26	0	37.08	36.62	37.08	36.52	37.90	709,500	26,194,746	36.920	37.08	36.62	37.08	36.52	37.90	709,500	36.920	-2.47%
2026-10-23	0	38.02	38.00	38.04	37.10	38.34	246,100	9,292,062	37.757	38.02	38.00	38.04	37.10	38.34	246,100	37.757	0.48%
2026-10-22	0	37.84	37.84	38.00	37.52	39.00	287,500	10,901,434	37.918	37.84	37.84	38.00	37.52	39.00	287,500	37.918	-1.30%
2026-10-21	0	38.34	38.34	38.36	37.50	38.78	178,700	6,802,632	38.067	38.34	38.34	38.36	37.50	38.78	178,700	38.067	1.00%
2026-10-20	0	37.96	37.70	37.96	37.22	38.96	284,400	10,812,716	38.019	37.96	37.70	37.96	37.22	38.96	284,400	38.019	0.00%
2026-10-16	0	37.96	37.96	38.80	37.04	39.00	329,100	12,532,922	38.082	37.96	37.96	38.80	37.04	39.00	329,100	38.082	-0.58%
2026-10-15	0	38.18	37.92	38.18	36.20	39.08	798,500	29,710,526	37.208	38.18	37.92	38.18	36.20	39.08	798,500	37.208	-2.40%
2026-10-14	0	39.12	39.12	39.20	37.96	40.00	675,400	26,290,435	38.926	39.12	39.12	39.20	37.96	40.00	675,400	38.926	-2.20%
2026-10-13	0	40.00	39.88	40.00	38.20	40.40	754,250	29,641,772	39.300	40.00	39.88	40.00	38.20	40.40	754,250	39.300	0.45%
2026-10-12	0	39.82	39.82	39.92	37.50	41.00	1,386,900	55,206,625	39.806	39.82	39.82	39.92	37.50	41.00	1,386,900	39.806	3.97%
2026-10-09	0	38.30	38.30	38.32	37.42	39.50	699,000	26,675,594	38.163	38.30	38.30	38.32	37.42	39.50	699,000	38.163	-3.28%
2026-10-08	0	39.60	39.60	39.62	38.36	41.40	630,000	24,944,986	39.595	39.60	39.60	39.62	38.36	41.40	630,000	39.595	-0.95%
2026-10-07	0	39.98	39.72	39.98	39.00	40.52	165,400	6,538,234	39.530	39.98	39.72	39.98	39.00	40.52	165,400	39.530	-1.28%
2026-10-06	0	40.50	40.48	40.50	40.06	42.22	176,800	7,255,196	41.036	40.50	40.48	40.50	40.06	42.22	176,800	41.036	-0.25%
2026-10-05	0	40.60	40.60	40.70	38.42	41.30	158,300	6,390,046	40.367	40.60	40.60	40.70	38.42	41.30	158,300	40.367	0.69%
2026-10-02	0	40.32	40.30	40.40	36.00	41.20	305,100	12,233,060	40.095	40.32	40.30	40.40	36.00	41.20	305,100	40.095	0.30%
2026-09-30	0	40.20	40.20	40.56	39.00	43.38	1,624,100	67,034,170	41.275	40.20	40.20	40.56	39.00	43.38	1,624,100	41.275	0.55%
2026-09-29	0	39.98	39.98	40.00	38.00	40.68	10,735,900	416,006,170	38.749	39.98	39.98	40.00	38.00	40.68	10,735,900	38.749

---

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top

---