IMC HOLDINGS LIMITED (BM): O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00117 | 2002-04-30 | 2002-05-07 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2002-05-06 | 3 | 3 | 1.590 | - | - | 0 | 1.590 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-30 | 1 | 20 | 1.590 | 1.590 | 1.600 | 2,888,340 | 1.590 | 1.590 | 1.600 | 1.560 | 1.600 | 1,826,000 | 1.5818 | 1.27% |
| 2002-03-28 | 0 | 20 | 1.570 | 1.560 | 1.570 | 1,857,660 | 1.570 | 1.560 | 1.570 | 1.560 | 1.580 | 1,186,151 | 1.5661 | 0.64% |
| 2002-02-28 | 3 | 17 | 1.560 | 1.550 | 1.560 | 24,066,761 | 1.560 | 1.550 | 1.560 | 1.510 | 1.560 | 15,560,707 | 1.5466 | 3.31% |
| 2002-01-31 | 1 | 22 | 1.510 | - | - | 1,510,353 | 1.510 | - | - | 1.180 | 1.550 | 1,080,840 | 1.3974 | 23.77% |
| 2001-12-31 | 0 | 19 | 1.220 | - | - | 354,050 | 1.220 | - | - | 1.170 | 1.280 | 292,000 | 1.2125 | -2.40% |
| 2001-11-30 | 0 | 22 | 1.250 | - | 1.400 | 438,367 | 1.250 | - | 1.400 | 1.080 | 1.250 | 368,756 | 1.1888 | 10.62% |
| 2001-10-31 | 0 | 20 | 1.130 | 1.100 | 1.150 | 646,990 | 1.130 | 1.100 | 1.150 | 1.090 | 1.170 | 578,000 | 1.1194 | -0.88% |
| 2001-09-28 | 0 | 20 | 1.140 | 1.140 | 1.150 | 2,255,900 | 1.140 | 1.140 | 1.150 | 1.060 | 1.430 | 1,890,000 | 1.1936 | -20.83% |
| 2001-08-31 | 1 | 23 | 1.440 | 1.440 | 1.450 | 13,953,542 | 1.440 | 1.440 | 1.450 | 0.980 | 1.520 | 10,955,244 | 1.2737 | 35.85% |
| 2001-07-31 | 0 | 19 | 1.060 | 1.020 | 1.080 | 2,189,190 | 1.060 | 1.020 | 1.080 | 1.000 | 1.070 | 2,129,880 | 1.0278 | 0.95% |
| 2001-06-29 | 0 | 20 | 1.050 | 1.030 | 1.060 | 4,142,230 | 1.050 | 1.030 | 1.060 | 0.970 | 1.200 | 3,718,261 | 1.1140 | -6.41% |
| 2001-05-31 | 0 | 22 | 1.200 | 1.150 | 1.200 | 12,388,764 | 1.122 | 1.075 | 1.122 | 0.785 | 1.309 | 13,013,229 | 0.9520 | 39.53% |
| 2001-04-27 | 0 | 17 | 0.860 | 0.860 | 0.880 | 1,080,200 | 0.804 | 0.804 | 0.823 | 0.664 | 0.898 | 1,336,957 | 0.8080 | 14.67% |
| 2001-03-30 | 0 | 22 | 0.750 | 0.710 | 0.770 | 652,830 | 0.701 | 0.664 | 0.720 | 0.673 | 0.729 | 914,478 | 0.7139 | 5.63% |
| 2001-02-28 | 0 | 20 | 0.710 | 0.710 | - | 2,632,980 | 0.664 | 0.664 | - | 0.636 | 0.692 | 3,984,130 | 0.6609 | 1.43% |
| 2001-01-31 | 0 | 19 | 0.700 | 0.700 | 0.720 | 714,040 | 0.654 | 0.654 | 0.673 | 0.636 | 0.673 | 1,086,678 | 0.6571 | 2.94% |
| 2000-12-29 | 0 | 19 | 0.680 | 0.680 | 0.700 | 1,962,154 | 0.636 | 0.636 | 0.654 | 0.580 | 0.664 | 3,107,686 | 0.6314 | 3.03% |
| 2000-11-30 | 0 | 22 | 0.660 | - | 0.680 | 96,300 | 0.617 | - | 0.636 | 0.617 | 0.664 | 149,739 | 0.6431 | 4.76% |
| 2000-10-31 | 0 | 20 | 0.630 | 0.610 | 0.650 | 337,740 | 0.589 | 0.570 | 0.608 | 0.552 | 0.608 | 569,009 | 0.5936 | 1.61% |
| 2000-09-29 | 0 | 20 | 0.620 | 0.590 | - | 616,900 | 0.580 | 0.552 | - | 0.524 | 0.617 | 1,026,783 | 0.6008 | 0.00% |
| 2000-08-31 | 0 | 23 | 0.620 | - | - | 1,064,000 | 0.580 | - | - | 0.580 | 0.608 | 1,759,435 | 0.6047 | 0.00% |
| 2000-07-31 | 0 | 21 | 0.620 | - | - | 9,152 | 0.580 | - | - | 0.580 | 0.580 | 15,872 | 0.5766 | 0.00% |
| 2000-06-30 | 0 | 21 | 0.620 | - | - | 392,860 | 0.580 | - | - | 0.467 | 0.683 | 639,600 | 0.6142 | -4.62% |
| 2000-05-31 | 0 | 21 | 0.650 | - | 0.680 | 1,361,809 | 0.608 | - | 0.636 | 0.561 | 0.636 | 2,223,779 | 0.6124 | 8.33% |
| 2000-04-28 | 0 | 17 | 0.600 | 0.550 | - | 608,858 | 0.561 | 0.514 | - | 0.505 | 0.608 | 1,081,972 | 0.5627 | -7.69% |
| 2000-03-31 | 0 | 23 | 0.650 | 0.650 | 0.680 | 878,770 | 0.608 | 0.608 | 0.636 | 0.598 | 0.673 | 1,409,045 | 0.6237 | -7.14% |
| 2000-02-29 | 0 | 19 | 0.700 | - | 0.730 | 1,591,801 | 0.654 | - | 0.683 | 0.514 | 0.701 | 2,420,825 | 0.6575 | -1.41% |
| 2000-01-31 | 0 | 21 | 0.710 | 0.680 | 0.710 | 153,700 | 0.664 | 0.636 | 0.664 | 0.664 | 0.701 | 224,609 | 0.6843 | -5.33% |
| 1999-12-30 | 0 | 21 | 0.750 | - | - | 648,402 | 0.701 | - | - | 0.664 | 0.711 | 922,693 | 0.7027 | 0.00% |
| 1999-11-30 | 0 | 22 | 0.750 | - | - | 1,158,150 | 0.701 | - | - | 0.654 | 0.701 | 1,715,583 | 0.6751 | 7.14% |
| 1999-10-29 | 0 | 19 | 0.700 | 0.660 | 0.720 | 877,470 | 0.654 | 0.617 | 0.673 | 0.561 | 0.673 | 1,422,522 | 0.6168 | -12.50% |
| 1999-09-30 | 0 | 21 | 0.800 | - | 0.800 | 24,900 | 0.748 | - | 0.748 | 0.776 | 0.776 | 32,087 | 0.7760 | -3.61% |
| 1999-08-31 | 0 | 22 | 0.830 | 0.800 | 0.870 | 679,040 | 0.776 | 0.748 | 0.813 | 0.748 | 0.804 | 863,139 | 0.7867 | -7.78% |
| 1999-07-30 | 0 | 21 | 0.900 | - | 0.900 | 8,768,190 | 0.841 | - | 0.841 | 0.813 | 0.954 | 9,899,896 | 0.8857 | 1.12% |
| 1999-06-30 | 0 | 21 | 0.890 | 0.850 | 0.890 | 28,091,960 | 0.832 | 0.795 | 0.832 | 0.748 | 0.860 | 35,163,026 | 0.7989 | 2.30% |
| 1999-05-31 | 0 | 21 | 0.870 | 0.850 | 0.870 | 54,239,800 | 0.813 | 0.795 | 0.813 | 0.467 | 0.823 | 86,445,470 | 0.6274 | 47.46% |
| 1999-04-30 | 0 | 19 | 0.590 | 0.580 | 0.600 | 4,080,232 | 0.552 | 0.542 | 0.561 | 0.533 | 0.570 | 7,311,659 | 0.5580 | -1.67% |
| 1999-03-31 | 0 | 23 | 0.600 | 0.560 | 0.600 | 101,309 | 0.561 | 0.524 | 0.561 | 0.477 | 0.561 | 187,516 | 0.5403 | 11.11% |
| 1999-02-26 | 0 | 17 | 0.540 | 0.540 | 0.600 | 239,280 | 0.505 | 0.505 | 0.561 | 0.467 | 0.552 | 474,887 | 0.5039 | -25.00% |
| 1999-01-29 | 0 | 20 | 0.720 | - | 0.720 | 0 | 0.673 | - | 0.673 | - | - | 0 | - | -4.00% |
| 1998-12-31 | 0 | 22 | 0.750 | - | 0.780 | 191,291 | 0.701 | - | 0.729 | 0.701 | 0.720 | 268,386 | 0.7127 | -11.76% |
| 1998-11-30 | 0 | 21 | 0.850 | 0.770 | 0.860 | 242,940 | 0.795 | 0.720 | 0.804 | 0.767 | 0.804 | 303,757 | 0.7998 | -5.56% |
| 1998-10-30 | 0 | 18 | 0.900 | - | 0.900 | 0 | 0.841 | - | 0.841 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 22 | 0.900 | - | 0.900 | 0 | 0.841 | - | 0.841 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 20 | 0.900 | - | 0.900 | 0 | 0.841 | - | 0.841 | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 22 | 0.900 | 0.870 | - | 4,215,120 | 0.841 | 0.813 | - | 0.757 | 0.841 | 5,045,139 | 0.8355 | 2.27% |
| 1998-06-30 | 0 | 22 | 0.880 | 0.840 | 0.880 | 3,968,140 | 0.823 | 0.785 | 0.823 | 0.841 | 1.084 | 5,243,793 | 0.7567 | -27.00% |
| 1998-05-29 | 0 | 21 | 1.300 | - | 1.300 | 13,892,870 | 1.127 | - | 1.127 | 1.196 | 1.300 | 11,606,041 | 1.1970 | -26.55% |
| 1998-04-30 | 0 | 19 | 1.770 | - | 1.770 | 5,760,040 | 1.535 | - | 1.535 | 1.509 | 1.543 | 3,732,573 | 1.5432 | -0.56% |
| 1998-03-31 | 0 | 22 | 1.780 | - | 1.780 | 7,162 | 1.543 | - | 1.543 | 1.543 | 1.561 | 4,615 | 1.5519 | -1.11% |
| 1998-02-27 | 0 | 20 | 1.800 | - | - | 993,638 | 1.561 | - | - | 1.188 | 1.647 | 621,342 | 1.5992 | 12.50% |
| 1998-01-27 | 0 | 18 | 1.600 | - | - | 360,660 | 1.387 | - | - | 1.422 | 1.491 | 224,923 | 1.6035 | -20.00% |
| 1997-12-31 | 0 | 21 | 2.000 | - | - | 6,383,490 | 1.734 | - | - | 1.734 | 2.037 | 3,667,518 | 1.7405 | -32.20% |
| 1997-11-28 | 0 | 20 | 2.950 | - | 2.950 | 37,400 | 2.558 | - | 2.558 | 2.601 | 2.818 | 13,841 | 2.7020 | -11.94% |
| 1997-10-31 | 0 | 20 | 3.350 | - | 3.350 | 513,200 | 2.904 | - | 2.904 | 2.948 | 3.121 | 168,404 | 3.0474 | -9.34% |
| 1997-09-30 | 0 | 21 | 3.775 | - | - | 78,830 | 3.203 | - | - | 3.203 | 3.225 | 24,606 | 3.2038 | 2.03% |
| 1997-08-29 | 0 | 20 | 3.700 | 3.700 | - | 3,980,350 | 3.140 | 3.140 | - | 3.012 | 3.055 | 1,321,015 | 3.0131 | 4.23% |
| 1997-07-31 | 0 | 21 | 3.550 | 3.550 | 3.625 | 7,040,992 | 3.012 | 3.012 | 3.076 | 3.012 | 3.097 | 2,310,164 | 3.0478 | 0.00% |
| 1997-06-27 | 0 | 19 | 3.550 | - | 3.550 | 0 | 3.012 | - | 3.012 | - | - | 0 | - | -0.28% |
| 1997-05-30 | 0 | 22 | 3.560 | - | - | 2,710,382 | 3.021 | - | - | 2.899 | 2.980 | 909,807 | 2.9791 | 1.37% |
| 1997-04-30 | 0 | 22 | 3.650 | - | - | 0 | 2.980 | - | - | - | - | 0 | - | 0.00% |
| 1997-03-27 | 0 | 19 | 3.650 | 3.550 | - | 97,812 | 2.980 | 2.899 | - | 2.858 | 2.899 | 33,902 | 2.8852 | 1.39% |
| 1997-02-28 | 0 | 18 | 3.600 | - | - | 253,956 | 2.939 | - | - | 2.939 | 3.225 | 82,500 | 3.0782 | -7.69% |
| 1997-01-31 | 0 | 22 | 3.900 | 3.900 | 3.950 | 4,751,847 | 3.184 | 3.184 | 3.225 | 3.041 | 3.388 | 1,434,200 | 3.3132 | -4.88% |
| 1996-12-31 | 0 | 20 | 4.100 | - | 4.100 | 92,600 | 3.348 | - | 3.348 | 3.429 | 3.511 | 26,945 | 3.4366 | -10.87% |
| 1996-11-29 | 0 | 21 | 4.600 | - | 4.600 | 961,782 | 3.756 | - | 3.756 | 3.674 | 3.797 | 261,284 | 3.6810 | 0.00% |
| 1996-10-31 | 0 | 22 | 4.600 | 4.550 | 4.650 | 1,048,824 | 3.756 | 3.715 | 3.797 | 3.487 | 3.756 | 292,336 | 3.5877 | 7.72% |
| 1996-09-30 | 0 | 21 | 4.350 | 4.350 | - | 3,350,682 | 3.487 | 3.487 | - | 3.487 | 3.607 | 939,230 | 3.5675 | -1.14% |
| 1996-08-30 | 0 | 21 | 4.400 | 4.350 | 4.450 | 750,616 | 3.527 | 3.487 | 3.567 | 3.487 | 3.687 | 212,338 | 3.5350 | -3.30% |
| 1996-07-31 | 0 | 23 | 4.550 | 4.500 | 4.600 | 3,320,892 | 3.647 | 3.607 | 3.687 | 3.487 | 3.687 | 946,509 | 3.5086 | 4.60% |
| 1996-06-28 | 0 | 18 | 4.350 | 4.350 | 4.500 | 2,553,060 | 3.487 | 3.487 | 3.607 | 3.487 | 3.607 | 729,336 | 3.5005 | -0.23% |
| 1996-05-31 | 0 | 23 | 4.360 | 4.350 | 4.400 | 7,937,225 | 3.495 | 3.487 | 3.527 | 3.475 | 3.514 | 2,271,399 | 3.4944 | -0.55% |
| 1996-04-30 | 0 | 19 | 4.525 | 4.525 | - | 2,678,825 | 3.514 | 3.514 | - | 3.417 | 3.572 | 766,147 | 3.4965 | 0.56% |
| 1996-03-29 | 0 | 21 | 4.500 | - | 4.500 | 16,973,041 | 3.495 | - | 3.495 | 3.009 | 3.514 | 5,225,594 | 3.2481 | 12.50% |
| 1996-02-29 | 0 | 18 | 4.000 | 4.000 | 4.200 | 9,145,105 | 3.106 | 3.106 | 3.262 | 3.068 | 3.747 | 2,730,619 | 3.3491 | -15.34% |
| 1996-01-31 | 0 | 22 | 4.725 | 4.725 | 4.750 | 7,575,694 | 3.669 | 3.669 | 3.689 | 3.495 | 3.864 | 2,059,392 | 3.6786 | 3.85% |
| 1995-12-29 | 0 | 19 | 4.550 | - | 4.550 | 787,800 | 3.534 | - | 3.534 | 3.495 | 3.728 | 218,899 | 3.5989 | -2.15% |
| 1995-11-30 | 0 | 21 | 4.650 | - | 4.650 | 4,971,594 | 3.611 | - | 3.611 | 2.990 | 3.611 | 1,554,647 | 3.1979 | 0.00% |
| 1995-10-31 | 0 | 22 | 4.650 | 4.650 | 4.750 | 9,081,922 | 3.611 | 3.611 | 3.689 | 3.611 | 3.922 | 2,425,710 | 3.7440 | -7.00% |
| 1995-09-29 | 0 | 21 | 5.000 | 4.975 | - | 20,807,482 | 3.883 | 3.864 | - | 3.883 | 4.349 | 5,237,919 | 3.9725 | -9.42% |
| 1995-08-31 | 0 | 22 | 5.520 | 5.500 | 5.700 | 11,228,883 | 4.287 | 4.271 | 4.427 | 3.674 | 4.363 | 2,768,210 | 4.0564 | 16.67% |
| 1995-07-31 | 0 | 21 | 4.800 | 4.775 | 4.800 | 29,490,024 | 3.674 | 3.655 | 3.674 | 3.598 | 3.904 | 7,867,137 | 3.7485 | -5.88% |
| 1995-06-30 | 0 | 20 | 5.100 | 5.150 | 5.200 | 4,924,650 | 3.904 | 3.942 | 3.981 | 3.904 | 4.287 | 1,226,618 | 4.0148 | -8.11% |
| 1995-05-31 | 0 | 23 | 5.550 | 5.500 | 5.550 | 9,750,155 | 4.249 | 4.210 | 4.249 | 3.775 | 4.593 | 2,257,766 | 4.3185 | 11.45% |
| 1995-04-28 | 0 | 17 | 5.100 | 5.050 | 5.100 | 11,038,500 | 3.812 | 3.775 | 3.812 | 3.738 | 3.850 | 2,964,521 | 3.7235 | 0.00% |
| 1995-03-31 | 0 | 23 | 5.100 | 5.200 | 5.500 | 3,195,470 | 3.812 | 3.887 | 4.111 | 3.738 | 4.747 | 787,203 | 4.0593 | -17.74% |
| 1995-02-28 | 0 | 18 | 6.200 | 5.600 | 6.000 | 1,174,700 | 4.635 | 4.186 | 4.485 | 4.336 | 4.821 | 262,205 | 4.4801 | -8.82% |
| 1995-01-30 | 0 | 20 | 6.800 | 6.600 | 6.900 | 7,560,050 | 5.083 | 4.934 | 5.158 | 4.037 | 5.083 | 1,741,790 | 4.3404 | -2.86% |
| 1994-12-30 | 0 | 20 | 7.000 | 7.000 | 7.100 | 4,374,522 | 5.233 | 5.233 | 5.307 | 4.186 | 5.233 | 992,205 | 4.4089 | 22.81% |
| 1994-11-30 | 0 | 22 | 5.700 | - | 5.800 | 857,100 | 4.261 | - | 4.336 | 4.261 | 4.560 | 198,848 | 4.3103 | -8.06% |
| 1994-10-31 | 0 | 20 | 6.200 | 5.800 | 6.200 | 19,408,696 | 4.635 | 4.336 | 4.635 | 4.111 | 4.709 | 4,366,300 | 4.4451 | 7.83% |
| 1994-09-30 | 0 | 21 | 5.750 | 5.800 | 5.875 | 65,817,228 | 4.298 | 4.336 | 4.392 | 3.016 | 4.522 | 17,516,062 | 3.7575 | 42.51% |
| 1994-08-31 | 0 | 22 | 4.100 | 4.100 | - | 2,581,810 | 3.016 | 3.016 | - | 3.016 | 3.200 | 819,732 | 3.1496 | -4.43% |
| 1994-07-29 | 0 | 21 | 4.290 | 4.290 | 4.330 | 1,039,530 | 3.156 | 3.156 | 3.185 | 3.156 | 3.200 | 326,501 | 3.1839 | -2.50% |
| 1994-06-30 | 0 | 20 | 4.400 | 4.400 | - | 2,073,085 | 3.237 | 3.237 | - | 3.200 | 3.476 | 639,744 | 3.2405 | -2.22% |
| 1994-05-31 | 0 | 22 | 4.500 | 4.500 | - | 5,187,100 | 3.310 | 3.310 | - | 3.042 | 3.310 | 1,597,121 | 3.2478 | 5.11% |
| 1994-04-29 | 0 | 18 | 4.400 | 4.325 | 4.400 | 10,873,640 | 3.149 | 3.096 | 3.149 | 2.988 | 3.203 | 3,549,800 | 3.0632 | 4.14% |
| 1994-03-31 | 0 | 23 | 4.225 | - | - | 4,500,968 | 3.024 | - | - | 2.970 | 3.275 | 1,409,939 | 3.1923 | -10.11% |
| 1994-02-28 | 0 | 18 | 4.700 | 4.600 | 4.700 | 2,730,842 | 3.364 | 3.293 | 3.364 | 3.328 | 3.507 | 788,421 | 3.4637 | -11.32% |
| 1994-01-31 | 0 | 21 | 5.300 | - | 5.300 | 2,176,049 | 3.794 | - | 3.794 | 3.543 | 3.937 | 597,511 | 3.6419 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy