Branded Lifestyle Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00448  2003-01-09  2012-02-16  2012-03-20
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
2012-03-19 13 13 - - - 0 2.680 - - - - 0 - 0.00%
2012-02-29 9 21 - - - 22,424,509 2.680 - - 2.680 2.700 8,342,193 2.6881 -0.37%
2012-01-31 0 18 2.690 2.680 2.690 130,073,106 2.690 2.680 2.690 2.650 2.700 48,571,701 2.6780 1.51%
2011-12-30 2 20 2.650 2.650 2.660 449,257,120 2.650 2.650 2.660 1.610 2.660 180,472,058 2.4893 62.05%
2011-11-30 0 22 1.660 1.640 1.670 85,763,495 1.635 1.616 1.645 1.537 1.960 48,103,014 1.7829 -3.49%
2011-10-31 0 20 1.720 1.690 1.720 33,565,894 1.694 1.665 1.694 1.231 1.734 22,261,056 1.5078 13.16%
2011-09-30 0 20 1.520 1.510 1.520 52,973,896 1.497 1.488 1.497 1.359 1.970 31,073,802 1.7048 -15.02%
2011-08-31 0 23 1.870 1.870 1.880 118,529,100 1.762 1.762 1.772 1.508 2.130 68,889,845 1.7206 -15.38%
2011-07-29 0 20 2.210 2.190 2.210 136,331,785 2.082 2.064 2.082 1.969 2.299 64,092,323 2.1271 -2.64%
2011-06-30 0 21 2.270 2.270 2.280 198,981,314 2.139 2.139 2.148 2.064 2.412 89,491,601 2.2235 -6.20%
2011-05-31 0 20 2.420 2.410 2.420 154,464,559 2.280 2.271 2.280 1.894 2.346 73,100,409 2.1130 16.91%
2011-04-29 0 18 2.070 2.070 2.080 174,607,598 1.951 1.951 1.960 1.527 2.130 91,528,377 1.9077 26.22%
2011-03-31 0 23 1.640 1.630 1.640 89,830,887 1.545 1.536 1.545 1.498 1.903 53,510,047 1.6788 0.00%
2011-02-28 0 18 1.640 1.640 1.660 49,491,776 1.545 1.545 1.564 1.451 1.922 29,013,438 1.7058 -11.35%
2011-01-31 0 21 1.850 1.850 1.860 158,789,132 1.743 1.743 1.753 1.668 2.327 78,035,599 2.0348 -21.28%
2010-12-31 0 22 2.350 2.350 2.380 462,447,858 2.214 2.214 2.243 1.932 2.710 207,736,249 2.2261 -12.89%
2010-11-30 0 22 2.720 2.720 2.730 664,390,099 2.542 2.542 2.551 1.299 2.776 325,983,034 2.0381 90.21%
2010-10-29 0 20 1.430 1.420 1.440 113,663,818 1.336 1.327 1.346 1.178 1.430 88,394,946 1.2859 5.15%
2010-09-30 0 21 1.360 1.360 1.390 315,006,473 1.271 1.271 1.299 0.953 1.486 253,387,535 1.2432 33.33%
2010-08-31 0 22 1.020 1.020 1.040 94,890,495 0.953 0.953 0.972 0.914 1.029 97,906,367 0.9692 0.44%
2010-07-30 0 21 1.070 1.060 1.070 186,774,837 0.949 0.940 0.949 0.559 0.993 217,925,761 0.8571 67.19%
2010-06-30 0 21 0.640 0.640 0.650 5,126,298 0.568 0.568 0.577 0.514 0.594 9,203,871 0.5570 4.92%
2010-05-31 0 20 0.610 0.610 0.630 7,709,108 0.541 0.541 0.559 0.488 0.585 14,286,820 0.5396 -8.96%
2010-04-30 0 19 0.670 0.670 0.680 12,311,200 0.594 0.594 0.603 0.577 0.630 20,774,160 0.5926 -1.47%
2010-03-31 0 23 0.680 0.680 0.690 17,015,196 0.603 0.603 0.612 0.461 0.648 30,280,365 0.5619 28.30%
2010-02-26 0 18 0.530 0.520 0.530 4,890,672 0.470 0.461 0.470 0.444 0.488 10,392,423 0.4706 1.92%
2010-01-29 0 20 0.520 0.520 0.530 26,076,619 0.461 0.461 0.470 0.444 0.541 54,571,293 0.4778 1.96%
2009-12-31 0 22 0.510 0.510 0.520 6,758,478 0.452 0.452 0.461 0.412 0.461 15,404,205 0.4387 8.51%
2009-11-30 0 21 0.470 0.470 0.480 2,877,357 0.417 0.417 0.426 0.408 0.444 6,733,870 0.4273 -2.08%
2009-10-30 0 20 0.480 0.465 0.480 3,317,444 0.426 0.412 0.426 0.381 0.439 7,978,996 0.4158 6.67%
2009-09-30 0 22 0.450 0.440 0.450 6,100,330 0.399 0.390 0.399 0.386 0.461 14,195,034 0.4298 -13.34%
2009-08-31 0 21 0.560 0.540 0.560 9,927,206 0.461 0.444 0.461 0.419 0.469 22,402,546 0.4431 0.00%
2009-07-31 0 22 0.560 0.550 0.560 19,043,573 0.461 0.452 0.461 0.382 0.477 44,052,691 0.4323 14.29%
2009-06-30 0 22 0.490 0.480 0.495 7,041,761 0.403 0.395 0.407 0.358 0.436 18,431,290 0.3821 8.89%
2009-05-29 0 19 0.450 0.450 0.460 7,418,222 0.370 0.370 0.378 0.308 0.382 21,723,248 0.3415 21.62%
2009-04-30 0 20 0.370 0.375 0.380 4,784,786 0.304 0.308 0.313 0.247 0.329 16,027,780 0.2985 25.42%
2009-03-31 0 22 0.295 0.290 0.300 1,169,965 0.243 0.239 0.247 0.226 0.263 4,895,084 0.2390 3.51%
2009-02-27 0 20 0.285 0.285 0.295 1,376,087 0.234 0.234 0.243 0.234 0.259 5,648,379 0.2436 -3.39%
2009-01-30 0 18 0.295 0.295 0.310 2,162,823 0.243 0.243 0.255 0.234 0.271 8,632,424 0.2505 -1.67%
2008-12-31 0 21 0.300 0.295 0.300 3,335,936 0.247 0.243 0.247 0.239 0.276 13,237,713 0.2520 3.45%
2008-11-28 0 20 0.290 0.285 0.290 1,452,435 0.239 0.234 0.239 0.222 0.263 5,852,032 0.2482 -4.92%
2008-10-31 0 21 0.305 0.295 0.305 5,099,944 0.251 0.243 0.251 0.222 0.428 16,315,467 0.3126 -37.11%
2008-09-30 0 21 0.485 0.470 0.490 8,591,887 0.399 0.387 0.403 0.329 0.526 20,862,249 0.4118 -24.22%
2008-08-29 0 19 0.710 0.700 0.710 8,550,983 0.526 0.519 0.526 0.519 0.556 16,189,880 0.5282 -5.33%
2008-07-31 0 22 0.750 0.750 0.760 17,833,791 0.556 0.556 0.563 0.437 0.586 32,609,022 0.5469 19.05%
2008-06-30 0 20 0.630 0.630 0.660 27,144,321 0.467 0.467 0.489 0.415 0.615 49,368,226 0.5498 -8.70%
2008-05-30 0 20 0.690 0.670 0.690 6,800,757 0.512 0.497 0.512 0.474 0.519 13,946,115 0.4876 6.15%
2008-04-30 0 21 0.650 0.640 0.650 8,220,682 0.482 0.474 0.482 0.408 0.489 17,798,604 0.4619 10.17%
2008-03-31 0 19 0.590 0.570 0.590 3,755,408 0.437 0.423 0.437 0.386 0.445 9,036,175 0.4156 3.51%
2008-02-29 0 19 0.570 0.570 0.580 3,781,609 0.423 0.423 0.430 0.371 0.437 9,428,910 0.4011 9.62%
2008-01-31 0 22 0.520 0.510 0.520 13,231,329 0.386 0.378 0.386 0.367 0.445 32,843,117 0.4029 -8.77%
2007-12-31 0 19 0.570 0.570 0.580 19,548,503 0.423 0.423 0.430 0.386 0.437 47,794,219 0.4090 11.76%
2007-11-30 0 22 0.510 0.500 0.510 17,841,749 0.378 0.371 0.378 0.371 0.460 43,939,054 0.4061 -17.74%
2007-10-31 0 21 0.620 0.610 0.630 12,530,526 0.460 0.452 0.467 0.408 0.497 27,400,509 0.4573 -1.59%
2007-09-28 0 19 0.630 0.630 0.640 15,922,298 0.467 0.467 0.474 0.460 0.526 32,211,045 0.4943 -6.16%
2007-08-31 0 23 0.720 0.720 0.730 26,426,185 0.498 0.498 0.505 0.456 0.588 51,532,539 0.5128 -15.29%
2007-07-31 0 21 0.850 0.840 0.850 49,205,199 0.588 0.581 0.588 0.505 0.650 84,545,681 0.5820 16.44%
2007-06-29 0 20 0.730 0.730 0.750 33,195,750 0.505 0.505 0.518 0.505 0.608 60,223,855 0.5512 -3.95%
2007-05-31 0 21 0.760 0.760 0.770 23,482,162 0.525 0.525 0.532 0.477 0.546 45,948,616 0.5111 10.14%
2007-04-30 0 18 0.690 0.690 0.700 7,148,223 0.477 0.477 0.484 0.470 0.518 14,650,517 0.4879 -1.43%
2007-03-30 0 22 0.700 0.700 0.710 9,084,473 0.484 0.484 0.491 0.436 0.505 19,400,477 0.4683 -2.78%
2007-02-28 0 18 0.720 0.710 0.720 14,722,400 0.498 0.491 0.498 0.442 0.546 29,789,581 0.4942 12.50%
2007-01-31 0 22 0.640 0.630 0.640 18,609,045 0.442 0.436 0.442 0.415 0.463 42,552,236 0.4373 -1.54%
2006-12-29 0 19 0.650 0.640 0.650 23,159,943 0.449 0.442 0.449 0.436 0.525 48,429,935 0.4782 -12.16%
2006-11-30 0 22 0.740 0.740 0.760 15,660,623 0.512 0.512 0.525 0.498 0.567 29,042,168 0.5392 -8.64%
2006-10-31 0 20 0.810 0.790 0.810 22,566,431 0.560 0.546 0.560 0.463 0.629 40,680,084 0.5547 20.90%
2006-09-29 0 21 0.670 0.670 0.680 11,984,118 0.463 0.463 0.470 0.442 0.546 24,695,139 0.4853 -10.88%
2006-08-31 0 23 0.800 0.790 0.800 9,577,372 0.520 0.513 0.520 0.474 0.526 18,941,364 0.5056 6.67%
2006-07-31 0 21 0.750 0.750 0.760 21,724,675 0.487 0.487 0.494 0.448 0.526 44,664,207 0.4864 7.14%
2006-06-30 0 22 0.700 0.700 0.710 17,003,551 0.455 0.455 0.461 0.416 0.565 35,646,700 0.4770 -19.54%
2006-05-30 0 20 0.870 0.870 0.880 12,741,397 0.565 0.565 0.572 0.559 0.676 20,602,613 0.6184 -9.37%
2006-04-28 0 17 0.960 0.960 0.970 13,580,663 0.624 0.624 0.630 0.617 0.695 20,498,280 0.6625 -7.69%
2006-03-31 0 23 1.040 1.040 1.050 31,804,123 0.676 0.676 0.682 0.650 0.734 46,256,238 0.6876 -6.31%
2006-02-28 0 20 1.110 1.100 1.110 55,603,358 0.721 0.715 0.721 0.682 0.845 71,389,580 0.7789 -11.20%
2006-01-27 0 19 1.250 1.240 1.250 179,977,996 0.812 0.806 0.812 0.598 0.851 247,838,960 0.7262 32.98%
2005-12-30 0 20 0.940 0.940 0.950 30,117,000 0.611 0.611 0.617 0.520 0.643 51,388,491 0.5861 4.44%
2005-11-30 0 22 0.900 0.900 0.910 10,414,872 0.585 0.585 0.591 0.578 0.617 17,547,083 0.5935 -1.10%
2005-10-31 0 20 0.910 0.890 0.910 13,960,724 0.591 0.578 0.591 0.552 0.715 21,934,240 0.6365 -17.27%
2005-09-30 0 21 1.100 1.070 1.100 9,776,424 0.715 0.695 0.715 0.689 0.747 13,558,914 0.7210 -3.51%
2005-08-31 0 23 1.140 1.140 1.150 46,910,523 0.741 0.741 0.747 0.728 0.838 59,951,102 0.7825 -2.02%
2005-07-29 0 20 1.210 1.210 1.220 68,831,540 0.756 0.756 0.762 0.681 0.856 86,641,889 0.7944 5.22%
2005-06-30 0 22 1.150 1.140 1.150 10,838,175 0.718 0.712 0.718 0.687 0.743 15,192,451 0.7134 3.60%
2005-05-31 0 20 1.110 1.110 1.120 79,246,437 0.693 0.693 0.700 0.637 0.775 109,055,465 0.7267 8.82%
2005-04-29 0 20 1.020 1.020 1.030 11,626,491 0.637 0.637 0.643 0.631 0.675 18,104,822 0.6422 0.00%
2005-03-31 0 21 1.020 1.020 1.030 19,792,844 0.637 0.637 0.643 0.631 0.712 29,145,997 0.6791 -10.53%
2005-02-28 0 17 1.140 1.130 1.140 31,912,299 0.712 0.706 0.712 0.631 0.731 46,283,443 0.6895 11.76%
2005-01-31 0 21 1.020 1.020 1.030 15,081,887 0.637 0.637 0.643 0.618 0.725 23,011,863 0.6554 -11.30%
2004-12-31 0 22 1.150 1.140 1.150 37,289,680 0.718 0.712 0.718 0.656 0.737 53,372,672 0.6987 4.55%
2004-11-30 0 22 1.100 1.090 1.120 62,206,395 0.687 0.681 0.700 0.550 0.768 94,331,071 0.6594 10.00%
2004-10-29 0 19 0.010 - 0.010 24,779,362 0.625 - 0.625 0.625 0.687 40,424,838 0.6130 0.00%
2004-09-30 0 21 0.010 0.010 0.011 27,681,109 0.625 0.625 0.687 0.625 0.750 43,275,219 0.6397 -9.09%
2004-08-31 0 22 0.011 0.011 0.012 11,342,498 0.687 0.687 0.750 0.625 0.785 16,176,792 0.7012 -12.47%
2004-07-30 0 21 0.013 0.012 0.013 32,446,065 0.785 0.725 0.785 0.604 0.845 46,020,294 0.7050 18.18%
2004-06-30 0 21 0.011 0.010 0.011 10,612,229 0.664 0.604 0.664 0.604 0.725 16,105,478 0.6589 0.00%
2004-05-31 2 20 0.011 0.011 0.012 13,632,169 0.664 0.664 0.725 0.604 0.725 20,652,450 0.6601 0.00%
2004-04-30 0 19 0.011 0.011 0.012 36,146,951 0.664 0.664 0.725 0.664 0.845 50,654,297 0.7136 -15.38%
2004-03-31 0 23 0.013 0.013 0.014 64,372,254 0.785 0.785 0.845 0.785 1.027 72,533,554 0.8875 -18.75%
2004-02-27 0 20 0.016 0.016 0.017 221,242,985 0.966 0.966 1.027 0.604 1.087 225,619,271 0.9806 45.45%
2004-01-30 0 19 0.011 0.011 0.012 58,800,197 0.664 0.664 0.725 0.664 0.906 79,343,702 0.7411 -21.43%
2003-12-31 4 21 0.014 0.014 0.015 40,142,234 0.845 0.845 0.906 0.725 1.087 45,435,672 0.8835 -17.65%
2003-11-28 0 20 0.017 0.017 0.018 17,135,930 1.027 1.027 1.087 0.966 1.208 15,948,455 1.0745 -15.00%
2003-10-31 0 22 0.020 0.019 0.020 34,513,503 1.208 1.147 1.208 0.966 1.328 30,170,001 1.1440 0.00%
2003-09-30 0 21 0.020 0.020 0.021 123,070,615 1.208 1.208 1.268 1.208 1.691 83,788,141 1.4688 -13.04%
2003-08-29 0 21 0.023 0.023 0.024 274,722,280 1.389 1.389 1.449 1.373 1.691 178,744,649 1.5370 -6.97%
2003-07-31 0 22 0.025 0.025 0.026 344,115,839 1.493 1.493 1.553 1.075 2.090 233,464,080 1.4740 38.89%
2003-06-30 0 20 0.018 0.018 0.019 11,097,928 1.075 1.075 1.135 0.657 1.254 11,821,657 0.9388 50.00%
2003-05-30 0 20 0.012 0.011 0.012 3,213,280 0.717 0.657 0.717 0.597 0.836 4,445,809 0.7228 20.00%
2003-04-30 0 20 0.010 0.010 0.011 2,677,733 0.597 0.597 0.657 0.597 0.836 3,778,065 0.7088 -28.57%
2003-03-31 0 21 0.014 0.013 0.015 7,942,112 0.836 0.776 0.896 0.836 1.135 8,451,296 0.9398 -6.67%
2003-02-28 0 19 0.015 0.015 0.016 5,702,620 0.896 0.896 0.955 0.717 1.075 6,616,624 0.8619 7.14%
2003-01-30 0 16 0.014 0.013 0.014 48,322,277 0.836 0.776 0.836 0.717 4.777 40,424,556 1.1954

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top