EZCOM HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00312  1992-11-26  2005-05-13  2007-07-27
Stock code:

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
2007-07-26 18 18 - - - 0 0.048 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 0.048 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 0.048 - - - - 0 - 0.00%
2007-03-30 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 0.048 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2006-12-29 19 19 - - - 0 0.048 - - - - 0 - 0.00%
2006-11-30 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2006-10-31 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2006-09-29 21 21 - - - 0 0.048 - - - - 0 - 0.00%
2006-08-31 23 23 - - - 0 0.048 - - - - 0 - 0.00%
2006-07-31 21 21 - - - 0 0.048 - - - - 0 - 0.00%
2006-06-30 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2006-05-30 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2006-04-28 17 17 - - - 0 0.048 - - - - 0 - 0.00%
2006-03-31 23 23 - - - 0 0.048 - - - - 0 - 0.00%
2006-02-28 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2006-01-27 19 19 - - - 0 0.048 - - - - 0 - 0.00%
2005-12-30 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2005-11-30 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2005-10-31 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2005-09-30 21 21 - - - 0 0.048 - - - - 0 - 0.00%
2005-08-31 23 23 - - - 0 0.048 - - - - 0 - 0.00%
2005-07-29 20 20 - - - 0 0.048 - - - - 0 - 0.00%
2005-06-30 22 22 - - - 0 0.048 - - - - 0 - 0.00%
2005-05-31 11 20 - - - 4,864,100 0.048 - - 0.043 0.077 83,870,720 0.0580 -23.81%
2005-04-29 2 20 0.063 0.063 0.065 41,881,497 0.063 0.063 0.065 0.052 0.164 380,568,200 0.1100 -61.11%
2005-03-31 0 21 0.162 0.161 0.163 26,293,692 0.162 0.161 0.163 0.114 0.183 186,294,400 0.1411 -10.00%
2005-02-28 3 17 0.180 0.179 0.182 9,826,234 0.180 0.179 0.182 0.150 0.250 54,214,493 0.1812 -20.70%
2005-01-31 6 21 - - - 62,549,646 0.227 - - 0.205 0.410 205,493,000 0.3044 -40.26%
2004-12-31 0 22 0.380 0.380 0.385 218,809,372 0.380 0.380 0.385 0.260 0.510 553,782,968 0.3951 18.75%
2004-11-30 0 22 0.320 0.315 0.330 65,585,359 0.320 0.315 0.330 0.315 0.440 168,659,208 0.3889 -14.67%
2004-10-29 0 19 0.375 0.370 0.380 22,971,250 0.375 0.370 0.380 0.222 0.410 63,763,800 0.3603 47.06%
2004-09-30 0 21 0.255 0.250 0.260 2,767,734 0.255 0.250 0.260 0.166 0.255 14,795,064 0.1871 31.15%
2004-08-31 0 22 0.205 0.186 0.205 1,414,850 0.194 0.176 0.194 0.171 0.275 7,139,959 0.1982 -29.31%
2004-07-30 0 21 0.290 0.255 0.290 1,640,759 0.275 0.242 0.275 0.230 0.318 5,905,065 0.2779 -3.33%
2004-06-30 0 21 0.300 0.275 0.300 1,925,120 0.285 0.261 0.285 0.247 0.318 6,756,261 0.2849 -14.29%
2004-05-31 0 20 0.350 0.320 0.350 285,764 0.332 0.304 0.332 0.313 0.370 850,395 0.3360 -7.89%
2004-04-30 0 19 0.380 0.360 0.430 674,642 0.360 0.341 0.408 0.332 0.446 1,794,416 0.3760 -11.63%
2004-03-31 0 23 0.430 0.420 0.450 766,627 0.408 0.398 0.427 0.379 0.474 1,826,236 0.4198 -15.69%
2004-02-27 0 20 0.510 0.510 0.520 5,464,793 0.484 0.484 0.493 0.270 0.531 13,751,732 0.3974 67.21%
2004-01-30 0 19 0.305 0.270 0.310 472,912 0.289 0.256 0.294 0.237 0.332 1,731,113 0.2732 -3.17%
2003-12-31 0 21 0.315 0.315 0.330 572,476 0.299 0.299 0.313 0.275 0.327 2,017,853 0.2837 -8.70%
2003-11-28 0 20 0.345 0.345 0.370 1,581,331 0.327 0.327 0.351 0.289 0.365 4,572,158 0.3459 4.55%
2003-10-31 0 22 0.330 0.295 0.340 1,127,757 0.313 0.280 0.322 0.237 0.322 3,972,308 0.2839 29.41%
2003-09-30 9 21 0.255 - 0.290 431,522 0.242 - 0.275 0.228 0.256 1,812,424 0.2381 2.00%
2003-08-29 21 21 0.250 - - 0 0.237 - - - - 0 - 0.00%
2003-07-31 16 22 0.250 - - 233,430 0.237 - - 0.228 0.285 913,065 0.2557 -12.28%
2003-06-30 0 20 0.285 0.250 0.285 1,640,245 0.270 0.237 0.270 0.211 0.313 6,371,770 0.2574 28.38%
2003-05-30 0 20 0.222 0.216 0.228 678,634 0.211 0.205 0.216 0.156 0.251 3,493,560 0.1943 -14.62%
2003-04-30 0 20 0.260 - 0.260 365,781 0.247 - 0.247 0.227 0.318 1,361,744 0.2686 -1.16%
2003-03-31 0 21 0.022 0.022 0.025 1,048,892 0.249 0.249 0.284 0.227 0.340 3,691,996 0.2841 -21.43%
2003-02-28 2 19 0.028 0.028 0.029 1,399,536 0.318 0.318 0.329 0.261 0.408 4,321,332 0.3239 -20.00%
2003-01-30 9 21 0.035 0.029 0.035 2,006,508 0.397 0.329 0.397 0.306 0.680 3,995,165 0.5022 -40.68%
2002-12-31 0 20 0.059 - 0.065 959,801 0.669 - 0.737 0.612 0.726 1,424,635 0.6737 -6.35%
2002-11-29 0 21 0.063 0.063 0.070 1,534,784 0.714 0.714 0.794 0.658 0.851 2,095,306 0.7325 1.61%
2002-10-31 0 21 0.062 0.062 0.079 1,027,582 0.703 0.703 0.896 0.703 0.964 1,250,065 0.8220 -25.30%
2002-09-30 2 21 0.083 0.078 0.083 2,483,480 0.941 0.885 0.941 0.862 1.100 2,586,972 0.9600 -12.63%
2002-08-30 3 22 0.095 0.093 0.099 6,163,226 1.077 1.055 1.123 0.646 1.145 6,754,375 0.9125 28.38%
2002-07-31 0 22 0.074 0.074 0.078 12,816,136 0.839 0.839 0.885 0.612 1.338 12,658,853 1.0124 -26.00%
2002-06-28 0 20 0.100 0.099 0.105 14,648,120 1.134 1.123 1.191 1.077 1.531 10,890,653 1.3450 -25.93%
2002-05-31 0 21 0.135 0.133 0.136 64,398,876 1.531 1.508 1.542 1.440 1.758 39,849,363 1.6161 -4.93%
2002-04-30 0 20 0.142 0.142 0.143 94,038,536 1.610 1.610 1.622 1.418 1.848 56,792,123 1.6558 12.70%
2002-03-28 0 20 0.126 0.126 0.127 82,922,472 1.429 1.429 1.440 1.338 1.599 56,226,844 1.4748 6.78%
2002-02-28 1 17 0.118 0.118 0.120 58,839,370 1.338 1.338 1.361 1.225 1.486 43,885,534 1.3407 12.38%
2002-01-31 0 22 0.105 0.105 0.106 22,823,622 1.191 1.191 1.202 1.009 1.281 20,274,552 1.1257 14.13%
2001-12-31 0 19 0.092 0.089 0.093 54,664,426 1.043 1.009 1.055 1.021 1.281 47,487,514 1.1511 -16.36%
2001-11-30 0 22 0.110 0.110 0.111 46,390,536 1.247 1.247 1.259 1.043 1.327 38,244,225 1.2130 12.24%
2001-10-31 0 20 0.098 0.093 0.098 34,019,790 1.111 1.055 1.111 1.032 1.179 30,334,758 1.1215 -1.01%
2001-09-28 2 20 0.099 0.097 0.099 20,546,476 1.123 1.100 1.123 0.975 1.247 18,242,296 1.1263 -8.33%
2001-08-31 1 23 0.108 - - 19,792,776 1.225 - - 1.021 1.315 16,657,457 1.1882 6.93%
2001-07-31 1 19 0.101 0.101 0.102 109,673,006 1.145 1.145 1.157 0.839 1.508 96,765,302 1.1334 29.49%
2001-06-29 0 20 0.078 0.077 0.079 14,322,062 0.885 0.873 0.896 0.726 0.919 17,008,774 0.8420 11.43%
2001-05-31 0 22 0.070 0.067 0.070 11,117,238 0.794 0.760 0.794 0.578 0.907 15,699,168 0.7081 27.27%
2001-04-27 0 17 0.055 0.054 0.055 5,783,644 0.624 0.612 0.624 0.544 0.794 8,636,157 0.6697 -5.17%
2001-03-30 0 22 0.058 0.057 0.058 2,125,500 0.658 0.646 0.658 0.522 0.680 3,516,373 0.6045 13.73%
2001-02-28 0 20 0.051 0.050 0.054 13,146,184 0.578 0.567 0.612 0.567 0.896 17,761,106 0.7402 -10.53%
2001-01-31 0 19 0.057 0.056 0.058 5,732,974 0.646 0.635 0.658 0.488 0.680 9,342,143 0.6137 26.67%
2000-12-29 0 19 0.045 0.044 0.045 6,312,402 0.510 0.499 0.510 0.476 0.544 12,446,105 0.5072 7.14%
2000-11-30 0 22 0.042 0.042 0.045 11,382,072 0.476 0.476 0.510 0.431 0.760 19,801,080 0.5748 -37.31%
2000-10-31 0 20 0.067 0.066 0.067 2,574,444 0.760 0.748 0.760 0.548 0.910 3,534,876 0.7283 -1.70%
2000-09-29 0 20 0.079 0.075 0.079 5,551,926 0.773 0.734 0.773 0.616 1.468 6,082,357 0.9128 -37.80%
2000-08-31 0 23 0.127 0.127 0.130 9,777,678 1.243 1.243 1.272 0.998 1.389 7,885,927 1.2399 20.95%
2000-07-31 0 21 0.105 - 0.105 1,161,930 1.027 - 1.027 0.978 1.233 1,059,202 1.0970 -17.97%
2000-06-30 0 21 0.128 0.128 - 3,102,212 1.252 1.252 - 0.978 1.301 2,718,397 1.1412 20.75%
2000-05-31 0 21 0.106 0.106 0.107 5,435,026 1.037 1.037 1.047 0.851 1.399 4,642,208 1.1708 -19.08%
2000-04-28 0 17 0.131 0.131 0.135 18,165,762 1.282 1.282 1.321 1.086 1.937 11,611,345 1.5645 -33.84%
2000-03-31 0 23 0.198 0.198 0.200 49,408,443 1.937 1.937 1.957 1.878 2.495 22,652,453 2.1812 -16.10%
2000-02-29 0 19 0.236 0.233 0.236 485,087,075 2.309 2.280 2.309 1.663 4.060 153,890,419 3.1522 31.11%
2000-01-31 0 21 0.180 0.174 0.182 17,134,446 1.761 1.702 1.781 1.663 2.250 8,771,113 1.9535 -2.70%
1999-12-30 0 21 0.185 0.180 0.186 22,242,700 1.810 1.761 1.820 1.644 2.133 11,850,314 1.8770 -11.06%
1999-11-30 0 22 0.208 0.209 0.211 104,581,574 2.035 2.045 2.064 1.927 2.397 47,373,944 2.2076 2.97%
1999-10-29 0 19 0.202 0.200 0.204 145,185,798 1.976 1.957 1.996 1.653 2.642 65,983,025 2.2004 3.59%
1999-09-30 0 21 0.195 0.186 0.194 31,976,701 1.908 1.820 1.898 1.487 2.015 17,868,339 1.7896 23.42%
1999-08-31 0 22 0.158 0.156 0.160 11,185,646 1.546 1.526 1.565 1.301 1.712 7,210,069 1.5514 -10.73%
1999-07-30 0 21 0.177 0.175 0.176 13,214,020 1.732 1.712 1.722 1.507 1.800 7,954,367 1.6612 4.12%
1999-06-30 0 21 0.170 0.169 0.170 47,499,895 1.663 1.653 1.663 1.605 1.898 27,319,840 1.7387 0.00%
1999-05-31 0 21 0.170 0.168 0.170 59,257,436 1.663 1.644 1.663 1.575 2.103 32,522,232 1.8221 -0.58%
1999-04-30 0 19 0.171 - 0.171 7,694,370 1.673 - 1.673 1.565 1.702 4,713,346 1.6325 3.64%
1999-03-31 0 23 0.165 0.162 0.166 27,872,222 1.614 1.585 1.624 1.575 1.957 15,265,747 1.8258 -12.70%
1999-02-26 0 17 0.189 0.188 0.189 33,859,105 1.849 1.839 1.849 1.496 1.849 21,392,762 1.5827 18.96%
1999-01-29 0 20 0.214 0.214 0.215 73,686,100 1.554 1.554 1.562 1.358 1.613 50,403,230 1.4619 12.63%
1998-12-31 0 22 0.190 0.189 0.191 52,481,765 1.380 1.373 1.387 0.828 1.387 44,135,151 1.1891 59.66%
1998-11-30 0 21 0.119 0.115 0.119 28,354,180 0.864 0.835 0.864 0.705 0.952 32,266,129 0.8788 8.18%
1998-10-30 0 18 0.110 0.102 0.110 2,620,480 0.799 0.741 0.799 0.585 0.944 3,792,921 0.6909 36.51%
1998-09-30 0 22 0.178 0.180 - 2,454,111 0.585 0.592 - 0.434 0.615 4,547,333 0.5397 -3.78%
1998-08-31 0 20 0.185 0.185 - 1,583,569 0.608 0.608 - 0.608 0.822 2,206,604 0.7176 -26.00%
1998-07-31 0 22 0.250 0.247 - 1,163,550 0.822 0.812 - 0.812 0.986 1,285,171 0.9054 -16.67%
1998-06-30 0 22 0.300 0.290 0.300 4,815,390 0.986 0.954 0.986 0.904 1.513 4,538,240 1.0611 -61.54%
1998-05-29 0 21 0.780 - 0.800 83,000 2.565 - 2.631 2.729 2.729 30,411 2.7293 -11.36%
1998-04-30 0 19 0.880 - 0.880 319,720 2.894 - 2.894 3.190 3.190 103,398 3.0921 -11.11%
1998-03-31 0 22 0.990 0.970 - 3,831,761 3.255 3.190 - 3.255 3.749 1,100,272 3.4826 1.02%
1998-02-27 0 20 0.980 0.980 1.030 6,430,120 3.223 3.223 3.387 2.641 3.387 2,130,116 3.0187 25.05%
1998-01-27 0 18 0.800 - 0.800 2,983,120 2.577 - 2.577 2.513 3.543 979,768 3.0447 -20.00%
1997-12-31 0 21 1.000 1.000 1.100 2,262,460 3.221 3.221 3.543 3.221 5.089 465,669 4.8585 -37.11%
1997-11-28 0 20 1.590 - 1.610 1,813,980 5.122 - 5.186 5.154 6.056 339,007 5.3509 -11.67%
1997-10-31 0 20 1.800 1.800 - 6,173,560 5.798 5.798 - 5.605 8.246 925,785 6.6685 -29.68%
1997-09-30 0 21 2.650 - 2.650 30,047,750 8.246 - 8.246 7.156 10.89 3,455,552 8.6955 10.42%
1997-08-29 0 20 2.400 2.400 2.500 42,139,405 7.468 7.468 7.779 6.534 8.090 5,611,481 7.5095 6.67%
1997-07-31 0 21 2.250 2.250 2.275 38,254,460 7.001 7.001 7.079 5.912 8.090 5,526,248 6.9223 7.14%
1997-06-27 0 19 2.100 2.125 2.150 10,909,250 6.534 6.612 6.690 6.223 8.090 1,641,001 6.6479 -16.00%
1997-05-30 0 22 2.500 2.500 2.600 7,887,519 7.779 7.779 8.090 6.192 8.557 1,070,119 7.3707 23.46%
1997-04-30 0 22 2.025 - 2.025 3,400,470 6.301 - 6.301 6.223 7.312 512,612 6.6336 -13.83%
1997-03-27 0 19 2.350 2.250 - 8,816,414 7.312 7.001 - 6.223 7.779 1,239,728 7.1116 -2.08%
1997-02-28 0 18 2.400 - 2.400 2,523,490 7.468 - 7.468 6.903 8.283 337,035 7.4873 2.49%
1997-01-31 0 22 2.375 - 2.550 5,918,385 7.286 - 7.823 7.286 8.590 739,104 8.0075 -15.18%
1996-12-31 0 20 2.800 2.800 - 7,806,494 8.590 8.590 - 8.590 8.974 902,893 8.6461 -1.75%
1996-11-29 0 21 2.850 2.850 2.900 11,299,668 8.744 8.744 8.897 8.437 8.897 1,294,022 8.7322 4.59%
1996-10-31 0 22 2.725 2.725 2.750 9,879,580 8.360 8.360 8.437 8.130 8.897 1,151,452 8.5801 -0.84%
1996-09-30 0 21 2.800 2.800 2.850 16,902,653 8.431 8.431 8.581 7.527 8.581 2,129,542 7.9372 10.89%
1996-08-30 0 21 2.525 2.500 2.525 6,921,750 7.603 7.527 7.603 7.377 8.431 875,795 7.9034 -10.62%
1996-07-31 0 23 2.825 2.975 - 11,062,188 8.506 8.958 - 7.226 9.259 1,273,187 8.6886 4.63%
1996-06-28 0 18 2.700 2.575 2.750 2,729,350 8.130 7.753 8.280 7.226 8.130 360,680 7.5672 8.00%
1996-05-31 0 23 2.500 - 2.525 10,850,850 7.527 - 7.603 6.323 7.829 1,675,536 6.4760 11.11%
1996-04-30 0 19 2.250 2.175 2.250 12,084,550 6.775 6.549 6.775 6.549 7.302 1,792,774 6.7407 -10.00%
1996-03-29 0 21 2.500 2.400 2.500 5,465,900 7.527 7.226 7.527 7.226 7.829 719,700 7.5947 -2.91%
1996-02-29 0 18 2.575 2.550 2.600 8,196,700 7.753 7.678 7.829 7.226 8.431 1,010,635 8.1104 8.42%
1996-01-31 0 22 2.375 2.375 2.400 12,670,542 7.151 7.151 7.226 5.487 7.226 1,976,612 6.4102 26.24%
1995-12-29 0 19 1.910 1.910 - 17,395,980 5.665 5.665 - 4.241 6.006 3,299,602 5.2721 24.03%
1995-11-30 0 21 1.540 1.540 1.580 3,861,960 4.567 4.567 4.686 4.567 5.131 770,109 5.0148 -10.98%
1995-10-31 0 22 1.730 1.720 1.740 11,508,180 5.131 5.101 5.161 5.042 5.398 2,190,927 5.2527 0.30%
1995-09-29 0 21 1.760 1.760 1.800 15,111,362 5.115 5.115 5.232 4.011 5.668 3,208,674 4.7095 25.71%
1995-08-31 0 22 1.400 1.400 1.430 8,316,340 4.069 4.069 4.156 4.069 4.418 1,976,951 4.2066 -6.04%
1995-07-31 0 21 1.490 - 1.490 4,828,260 4.331 - 4.331 3.139 4.418 1,263,377 3.8217 41.90%
1995-06-30 0 20 1.050 1.050 - 3,910,220 3.052 3.052 - 2.994 3.924 1,068,641 3.6591 -20.45%
1995-05-31 0 23 1.320 1.280 1.400 1,091,540 3.837 3.720 4.069 3.837 4.214 269,052 4.0570 -8.97%
1995-04-28 0 17 1.450 1.400 1.450 2,279,520 4.214 4.069 4.214 3.895 4.214 559,436 4.0747 3.57%
1995-03-31 0 23 1.400 1.370 1.400 3,492,490 4.069 3.982 4.069 3.953 5.324 812,386 4.2991 -25.58%
1995-02-28 0 18 1.900 1.850 1.900 34,775,240 5.468 5.324 5.468 5.007 7.194 5,673,181 6.1298 -41.09%
1995-01-30 0 20 3.225 3.200 3.225 39,336,550 9.281 9.209 9.281 9.281 10.14 4,004,517 9.8230 -3.73%
1994-12-30 0 20 3.350 3.350 3.400 33,846,700 9.640 9.640 9.784 8.777 9.640 3,690,730 9.1707 8.06%
1994-11-30 0 22 3.100 3.050 3.100 7,618,350 8.921 8.777 8.921 8.921 9.640 831,205 9.1654 -7.46%
1994-10-31 0 20 3.350 - 3.375 9,975,550 9.640 - 9.712 9.640 10.36 1,009,122 9.8854 -7.97%
1994-09-30 0 21 3.640 - 3.640 12,548,360 10.48 - 10.48 10.13 10.56 1,212,208 10.352 1.11%
1994-08-31 0 22 3.660 3.660 3.700 18,497,070 10.36 10.36 10.47 9.992 10.50 1,795,042 10.305 3.10%
1994-07-29 0 21 3.550 3.550 - 17,442,450 10.05 10.05 - 9.567 10.19 1,785,150 9.7709 4.41%
1994-06-30 0 20 3.400 3.375 3.400 23,162,450 9.624 9.553 9.624 8.704 9.907 2,511,858 9.2212 12.40%
1994-05-31 0 22 3.025 3.025 3.150 14,940,000 8.562 8.562 8.916 8.421 8.916 1,750,175 8.5363 0.83%
1994-04-29 0 18 3.000 3.000 3.100 39,207,300 8.492 8.492 8.775 8.350 9.058 4,499,793 8.7131 -1.64%
1994-03-31 0 23 3.050 - 3.050 18,352,950 8.633 - 8.633 7.849 9.531 2,094,957 8.7605 -12.01%
1994-02-28 0 18 3.500 - 3.525 10,494,800 9.811 - 9.881 9.811 12.19 913,248 11.492 -19.54%
1994-01-31 0 21 4.350 - 4.400 120,708,750 12.19 - 12.33 11.98 13.60 9,885,553 12.211

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top