Sime Darby Hong Kong Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00249 | 1986-01-07 | 2001-05-10 | 2001-05-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-05-17 | 5 | 12 | 4.000 | - | - | 1,629,600 | 4.000 | - | - | 3.950 | 4.000 | 410,000 | 3.9746 | 1.27% |
| 2001-04-27 | 1 | 17 | 3.950 | 3.950 | 3.975 | 12,359,450 | 3.950 | 3.950 | 3.975 | 3.950 | 3.950 | 3,129,000 | 3.9500 | 1.28% |
| 2001-03-30 | 0 | 22 | 3.900 | 3.900 | 3.925 | 49,165,700 | 3.900 | 3.900 | 3.925 | 3.850 | 3.925 | 12,664,000 | 3.8823 | 1.30% |
| 2001-02-28 | 0 | 20 | 3.850 | 3.850 | 3.875 | 34,093,150 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 8,826,000 | 3.8628 | 0.00% |
| 2001-01-31 | 0 | 19 | 3.850 | 3.850 | 3.900 | 11,746,050 | 3.850 | 3.850 | 3.900 | 3.750 | 3.875 | 3,053,000 | 3.8474 | 0.00% |
| 2000-12-29 | 0 | 19 | 3.850 | 3.850 | 3.875 | 49,835,042 | 3.850 | 3.850 | 3.875 | 3.775 | 3.850 | 13,081,768 | 3.8095 | 1.32% |
| 2000-11-30 | 4 | 22 | 3.800 | 3.775 | 3.800 | 68,498,200 | 3.800 | 3.775 | 3.800 | 2.350 | 3.875 | 19,965,000 | 3.4309 | 61.70% |
| 2000-10-31 | 0 | 20 | 2.350 | 2.350 | 2.400 | 7,905,603 | 2.350 | 2.350 | 2.400 | 2.275 | 2.589 | 3,238,935 | 2.4408 | -3.17% |
| 2000-09-29 | 0 | 20 | 2.625 | 2.625 | 2.650 | 26,185,914 | 2.427 | 2.427 | 2.450 | 2.311 | 2.912 | 10,795,525 | 2.4256 | -13.93% |
| 2000-08-31 | 0 | 23 | 3.050 | 3.000 | 3.050 | 12,426,432 | 2.820 | 2.774 | 2.820 | 2.265 | 3.236 | 4,897,633 | 2.5372 | 23.23% |
| 2000-07-31 | 0 | 21 | 2.475 | 2.475 | 2.525 | 7,852,950 | 2.288 | 2.288 | 2.334 | 2.173 | 2.542 | 3,279,510 | 2.3945 | -1.98% |
| 2000-06-30 | 0 | 21 | 2.525 | 2.525 | 2.550 | 10,081,660 | 2.334 | 2.334 | 2.358 | 1.895 | 2.404 | 4,532,257 | 2.2244 | 23.17% |
| 2000-05-31 | 0 | 21 | 2.050 | 2.000 | 2.125 | 3,243,500 | 1.895 | 1.849 | 1.965 | 1.849 | 2.034 | 1,693,837 | 1.9149 | -4.65% |
| 2000-04-28 | 0 | 17 | 2.150 | 2.075 | 2.175 | 2,493,564 | 1.988 | 1.918 | 2.011 | 1.831 | 2.034 | 1,291,720 | 1.9304 | 3.61% |
| 2000-03-31 | 0 | 23 | 2.075 | 2.075 | 2.150 | 13,074,783 | 1.918 | 1.918 | 1.988 | 1.828 | 2.185 | 6,649,511 | 1.9663 | -13.94% |
| 2000-02-29 | 0 | 19 | 2.500 | 2.400 | 2.500 | 4,075,650 | 2.229 | 2.140 | 2.229 | 2.006 | 2.363 | 1,866,190 | 2.1839 | 2.04% |
| 2000-01-31 | 0 | 21 | 2.450 | 2.450 | 2.500 | 8,917,200 | 2.185 | 2.185 | 2.229 | 2.095 | 2.363 | 3,986,963 | 2.2366 | -5.77% |
| 1999-12-30 | 0 | 21 | 2.600 | 2.600 | 2.700 | 21,263,300 | 2.318 | 2.318 | 2.407 | 2.073 | 2.452 | 9,637,123 | 2.2064 | 0.00% |
| 1999-11-30 | 0 | 22 | 2.600 | 2.600 | 2.625 | 11,491,060 | 2.318 | 2.318 | 2.341 | 2.318 | 2.608 | 4,696,878 | 2.4465 | -4.59% |
| 1999-10-29 | 0 | 19 | 2.725 | 2.725 | 2.800 | 13,893,200 | 2.430 | 2.430 | 2.497 | 2.162 | 2.658 | 5,720,624 | 2.4286 | -7.10% |
| 1999-09-30 | 0 | 21 | 3.100 | 3.075 | 3.100 | 24,528,816 | 2.615 | 2.594 | 2.615 | 2.531 | 2.784 | 9,389,576 | 2.6123 | 3.33% |
| 1999-08-31 | 0 | 22 | 3.000 | 3.000 | 3.025 | 28,702,550 | 2.531 | 2.531 | 2.552 | 2.320 | 2.869 | 11,393,839 | 2.5191 | -9.09% |
| 1999-07-30 | 0 | 21 | 3.300 | 3.300 | 3.350 | 56,787,378 | 2.784 | 2.784 | 2.826 | 2.447 | 3.143 | 19,874,326 | 2.8573 | 16.81% |
| 1999-06-30 | 0 | 21 | 2.825 | 2.800 | 2.850 | 17,244,200 | 2.383 | 2.362 | 2.405 | 1.919 | 2.405 | 7,603,399 | 2.2680 | 22.83% |
| 1999-05-31 | 0 | 21 | 2.300 | 2.300 | 2.350 | 15,755,204 | 1.941 | 1.941 | 1.983 | 1.898 | 2.257 | 7,593,917 | 2.0747 | -4.17% |
| 1999-04-30 | 0 | 19 | 2.400 | 2.400 | 2.425 | 29,616,650 | 2.025 | 2.025 | 2.046 | 1.654 | 2.109 | 15,560,004 | 1.9034 | 23.71% |
| 1999-03-31 | 0 | 23 | 1.940 | 1.940 | 1.980 | 19,411,250 | 1.637 | 1.637 | 1.671 | 1.556 | 1.783 | 11,701,990 | 1.6588 | 1.50% |
| 1999-02-26 | 0 | 17 | 1.990 | 1.950 | 2.000 | 3,848,320 | 1.613 | 1.580 | 1.621 | 1.475 | 1.621 | 2,523,538 | 1.5250 | 1.02% |
| 1999-01-29 | 0 | 20 | 1.970 | 1.960 | 1.970 | 13,851,565 | 1.596 | 1.588 | 1.596 | 1.588 | 1.884 | 7,697,717 | 1.7994 | -16.17% |
| 1998-12-31 | 0 | 22 | 2.350 | 2.300 | 2.375 | 22,711,838 | 1.904 | 1.864 | 1.925 | 1.803 | 2.046 | 11,584,213 | 1.9606 | -4.08% |
| 1998-11-30 | 0 | 21 | 2.450 | 2.450 | 2.475 | 46,478,365 | 1.985 | 1.985 | 2.006 | 1.763 | 2.087 | 23,605,346 | 1.9690 | 12.64% |
| 1998-10-30 | 0 | 18 | 2.175 | 2.150 | 2.200 | 81,690,189 | 1.763 | 1.742 | 1.783 | 1.477 | 2.028 | 47,487,459 | 1.7202 | 15.21% |
| 1998-09-30 | 0 | 22 | 2.150 | 2.150 | 2.175 | 99,858,930 | 1.530 | 1.530 | 1.548 | 1.174 | 1.637 | 67,348,371 | 1.4827 | 13.16% |
| 1998-08-31 | 0 | 20 | 1.900 | - | 1.900 | 13,361,788 | 1.352 | - | 1.352 | 1.067 | 2.064 | 8,715,367 | 1.5331 | -33.33% |
| 1998-07-31 | 0 | 22 | 2.850 | 2.750 | 2.950 | 8,633,233 | 2.028 | 1.957 | 2.099 | 2.028 | 2.348 | 3,935,413 | 2.1937 | -2.56% |
| 1998-06-30 | 0 | 22 | 2.925 | 2.925 | 2.950 | 12,663,310 | 2.081 | 2.081 | 2.099 | 1.886 | 2.135 | 6,108,219 | 2.0732 | 10.38% |
| 1998-05-29 | 0 | 21 | 2.650 | 2.650 | - | 20,616,675 | 1.886 | 1.886 | - | 1.708 | 2.259 | 10,693,073 | 1.9280 | -16.54% |
| 1998-04-30 | 0 | 19 | 3.175 | 3.100 | 3.175 | 17,804,352 | 2.259 | 2.206 | 2.259 | 2.206 | 2.455 | 7,636,504 | 2.3315 | -6.62% |
| 1998-03-31 | 0 | 22 | 3.400 | 3.350 | 3.400 | 22,617,624 | 2.419 | 2.384 | 2.419 | 2.313 | 2.793 | 8,803,410 | 2.5692 | -7.75% |
| 1998-02-27 | 0 | 20 | 3.850 | 3.850 | - | 14,540,760 | 2.623 | 2.623 | - | 1.873 | 2.691 | 6,400,269 | 2.2719 | 38.74% |
| 1998-01-27 | 0 | 18 | 2.775 | 2.750 | 2.775 | 23,893,325 | 1.890 | 1.873 | 1.890 | 1.465 | 2.606 | 12,809,346 | 1.8653 | -26.97% |
| 1997-12-31 | 0 | 21 | 3.800 | 3.775 | 3.800 | 13,258,832 | 2.589 | 2.572 | 2.589 | 2.572 | 3.406 | 4,569,734 | 2.9014 | -15.56% |
| 1997-11-28 | 0 | 20 | 4.500 | 4.500 | 4.600 | 20,072,196 | 3.065 | 3.065 | 3.134 | 2.521 | 3.917 | 6,614,590 | 3.0345 | -18.18% |
| 1997-10-31 | 0 | 20 | 5.500 | 5.350 | 5.500 | 9,292,717 | 3.747 | 3.645 | 3.747 | 3.406 | 5.892 | 1,952,611 | 4.7591 | -36.41% |
| 1997-09-30 | 0 | 21 | 9.000 | 8.950 | 9.000 | 20,557,800 | 5.892 | 5.859 | 5.892 | 5.270 | 5.892 | 3,618,799 | 5.6808 | 7.14% |
| 1997-08-29 | 0 | 20 | 8.400 | 8.300 | 8.500 | 21,104,200 | 5.499 | 5.433 | 5.564 | 5.401 | 6.317 | 3,547,003 | 5.9499 | -5.62% |
| 1997-07-31 | 0 | 21 | 8.900 | 8.900 | 8.950 | 25,558,790 | 5.826 | 5.826 | 5.859 | 5.630 | 5.957 | 4,451,321 | 5.7418 | 3.49% |
| 1997-06-27 | 0 | 19 | 8.600 | 8.600 | 8.650 | 40,237,740 | 5.630 | 5.630 | 5.663 | 5.466 | 6.219 | 7,123,031 | 5.6490 | -5.49% |
| 1997-05-30 | 0 | 22 | 9.100 | 9.000 | 9.100 | 36,256,300 | 5.957 | 5.892 | 5.957 | 5.401 | 5.990 | 6,324,115 | 5.7330 | 8.98% |
| 1997-04-30 | 0 | 22 | 8.350 | 8.250 | - | 12,004,138 | 5.466 | 5.401 | - | 5.335 | 5.826 | 2,192,054 | 5.4762 | -6.18% |
| 1997-03-27 | 0 | 19 | 8.900 | 8.900 | 9.000 | 26,529,000 | 5.826 | 5.826 | 5.892 | 5.728 | 6.466 | 4,349,763 | 6.0990 | 1.18% |
| 1997-02-28 | 0 | 18 | 8.950 | 8.900 | 9.000 | 38,364,400 | 5.758 | 5.726 | 5.790 | 5.597 | 5.983 | 6,515,645 | 5.8880 | 0.56% |
| 1997-01-31 | 0 | 22 | 8.900 | 8.900 | 9.000 | 23,018,084 | 5.726 | 5.726 | 5.790 | 5.662 | 6.337 | 3,928,252 | 5.8596 | -8.72% |
| 1996-12-31 | 0 | 20 | 9.750 | - | 9.750 | 31,048,000 | 6.273 | - | 6.273 | 5.662 | 6.498 | 4,966,003 | 6.2521 | 2.63% |
| 1996-11-29 | 0 | 21 | 9.500 | 9.450 | 9.650 | 21,758,536 | 6.112 | 6.080 | 6.209 | 5.662 | 6.176 | 3,713,234 | 5.8597 | 3.83% |
| 1996-10-31 | 0 | 22 | 9.150 | 9.150 | 9.200 | 21,678,300 | 5.887 | 5.887 | 5.919 | 5.511 | 5.950 | 3,748,934 | 5.7825 | 2.17% |
| 1996-09-30 | 0 | 21 | 9.200 | 9.100 | 9.400 | 33,512,859 | 5.762 | 5.699 | 5.887 | 5.135 | 5.762 | 6,227,412 | 5.3815 | 12.88% |
| 1996-08-30 | 0 | 21 | 8.150 | 8.150 | 8.200 | 30,360,250 | 5.104 | 5.104 | 5.135 | 5.073 | 5.730 | 5,682,912 | 5.3424 | -0.61% |
| 1996-07-31 | 0 | 23 | 8.200 | 8.100 | 8.300 | 15,921,822 | 5.135 | 5.073 | 5.198 | 5.073 | 5.386 | 3,015,041 | 5.2808 | -1.80% |
| 1996-06-28 | 0 | 18 | 8.350 | 8.300 | 8.350 | 19,408,118 | 5.229 | 5.198 | 5.229 | 4.979 | 5.386 | 3,720,268 | 5.2169 | 2.45% |
| 1996-05-31 | 0 | 23 | 8.150 | 8.050 | 8.200 | 31,097,430 | 5.104 | 5.041 | 5.135 | 4.666 | 5.135 | 6,501,417 | 4.7832 | 8.67% |
| 1996-04-30 | 0 | 19 | 7.500 | 7.500 | 7.550 | 66,517,815 | 4.697 | 4.697 | 4.728 | 4.165 | 4.760 | 14,553,335 | 4.5706 | 4.17% |
| 1996-03-29 | 0 | 21 | 7.200 | 7.150 | 7.200 | 58,166,950 | 4.509 | 4.478 | 4.509 | 4.437 | 5.115 | 12,322,017 | 4.7206 | -8.54% |
| 1996-02-29 | 0 | 18 | 8.000 | 8.000 | 8.050 | 29,530,700 | 4.930 | 4.930 | 4.961 | 4.745 | 5.207 | 5,983,027 | 4.9357 | 2.56% |
| 1996-01-31 | 0 | 22 | 7.800 | 7.800 | 7.900 | 37,148,350 | 4.807 | 4.807 | 4.868 | 4.529 | 5.300 | 7,495,417 | 4.9561 | 4.70% |
| 1995-12-29 | 0 | 19 | 7.450 | 7.250 | 7.650 | 21,809,850 | 4.591 | 4.468 | 4.714 | 4.314 | 4.930 | 4,727,029 | 4.6139 | -6.29% |
| 1995-11-30 | 0 | 21 | 7.950 | 7.900 | 7.950 | 22,085,650 | 4.899 | 4.868 | 4.899 | 4.745 | 5.269 | 4,383,009 | 5.0389 | -6.47% |
| 1995-10-31 | 0 | 22 | 8.500 | 8.450 | 8.600 | 31,393,600 | 5.238 | 5.207 | 5.300 | 4.961 | 5.476 | 5,865,455 | 5.3523 | -0.25% |
| 1995-09-29 | 0 | 21 | 9.350 | 9.350 | 9.550 | 27,853,965 | 5.251 | 5.251 | 5.363 | 5.223 | 5.448 | 5,213,786 | 5.3424 | -0.53% |
| 1995-08-31 | 0 | 22 | 9.400 | 9.300 | 9.450 | 27,084,700 | 5.279 | 5.223 | 5.307 | 4.802 | 5.307 | 5,324,005 | 5.0873 | 8.67% |
| 1995-07-31 | 0 | 21 | 8.650 | - | 8.750 | 28,186,350 | 4.858 | - | 4.914 | 4.774 | 5.307 | 5,649,856 | 4.9889 | 1.76% |
| 1995-06-30 | 0 | 20 | 8.500 | 8.500 | 8.800 | 33,390,590 | 4.774 | 4.774 | 4.942 | 4.746 | 5.672 | 6,595,890 | 5.0623 | -15.84% |
| 1995-05-31 | 0 | 23 | 10.10 | - | 10.20 | 36,706,300 | 5.672 | - | 5.728 | 4.718 | 5.841 | 6,832,177 | 5.3726 | 18.82% |
| 1995-04-28 | 0 | 17 | 8.500 | 8.500 | 8.600 | 12,721,500 | 4.774 | 4.774 | 4.830 | 4.661 | 5.054 | 2,656,661 | 4.7885 | 1.19% |
| 1995-03-31 | 0 | 23 | 8.400 | 8.400 | 8.550 | 23,140,300 | 4.718 | 4.718 | 4.802 | 4.580 | 4.858 | 4,936,046 | 4.6880 | 1.18% |
| 1995-02-28 | 0 | 18 | 8.500 | 8.500 | 8.650 | 15,935,600 | 4.663 | 4.663 | 4.745 | 4.608 | 5.184 | 3,285,044 | 4.8510 | -4.49% |
| 1995-01-30 | 0 | 20 | 8.900 | 8.800 | 9.150 | 18,447,150 | 4.882 | 4.827 | 5.019 | 4.608 | 5.211 | 3,800,953 | 4.8533 | 3.49% |
| 1994-12-30 | 0 | 20 | 8.600 | 8.550 | 8.600 | 18,873,000 | 4.718 | 4.690 | 4.718 | 4.526 | 4.800 | 4,023,359 | 4.6909 | 3.61% |
| 1994-11-30 | 0 | 22 | 8.300 | 8.200 | - | 44,192,800 | 4.553 | 4.498 | - | 4.416 | 5.787 | 8,615,494 | 5.1295 | -20.95% |
| 1994-10-31 | 0 | 20 | 10.50 | 10.40 | 10.70 | 89,792,840 | 5.760 | 5.705 | 5.869 | 5.587 | 6.044 | 15,493,337 | 5.7956 | -5.49% |
| 1994-09-30 | 0 | 21 | 12.00 | 11.95 | 12.00 | 117,406,200 | 6.095 | 6.069 | 6.095 | 5.993 | 6.602 | 18,715,105 | 6.2733 | -1.64% |
| 1994-08-31 | 0 | 22 | 12.20 | 12.20 | 12.40 | 120,910,080 | 6.196 | 6.196 | 6.298 | 5.841 | 7.313 | 18,661,155 | 6.4792 | 1.24% |
| 1994-07-29 | 0 | 21 | 12.05 | 12.00 | 12.10 | 38,571,025 | 6.120 | 6.095 | 6.145 | 5.942 | 6.145 | 6,354,866 | 6.0695 | 1.26% |
| 1994-06-30 | 0 | 20 | 11.90 | 11.90 | 12.00 | 35,928,180 | 6.044 | 6.044 | 6.095 | 5.891 | 6.552 | 5,824,031 | 6.1690 | -5.56% |
| 1994-05-31 | 0 | 22 | 12.60 | 12.50 | 12.60 | 79,399,000 | 6.399 | 6.348 | 6.399 | 5.790 | 7.415 | 12,156,450 | 6.5314 | 1.61% |
| 1994-04-29 | 0 | 18 | 12.40 | 12.40 | 12.50 | 37,973,400 | 6.298 | 6.298 | 6.348 | 5.841 | 6.653 | 6,032,939 | 6.2943 | 1.64% |
| 1994-03-31 | 0 | 23 | 12.20 | 12.20 | 12.30 | 100,137,700 | 6.196 | 6.196 | 6.247 | 5.003 | 6.501 | 16,695,078 | 5.9980 | 0.14% |
| 1994-02-28 | 0 | 18 | 12.40 | 12.30 | 12.40 | 46,429,475 | 6.187 | 6.137 | 6.187 | 5.738 | 6.487 | 7,588,156 | 6.1187 | 0.81% |
| 1994-01-31 | 0 | 21 | 12.30 | 12.30 | 12.40 | 86,160,470 | 6.137 | 6.137 | 6.187 | 6.087 | 7.684 | 12,933,786 | 6.6617 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy