KING PACIFIC INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00072  1991-10-21  2000-11-03  2004-03-08
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
2004-03-05 5 5 - - - 0 0.122 - - - - 0 - 0.00%
2004-02-27 20 20 - - - 0 0.122 - - - - 0 - 0.00%
2004-01-30 19 19 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-12-31 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-11-28 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-10-31 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-09-30 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-08-29 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-07-31 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-06-30 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-05-30 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-04-30 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-03-31 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-02-28 19 19 0.122 - - 0 0.122 - - - - 0 - 0.00%
2003-01-30 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-12-31 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-11-29 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-10-31 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-09-30 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-08-30 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-07-31 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-06-28 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-05-31 21 21 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-04-30 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-03-28 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-02-28 17 17 0.122 - - 0 0.122 - - - - 0 - 0.00%
2002-01-31 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-12-31 19 19 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-11-30 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-10-31 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-09-28 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-08-31 23 23 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-07-31 19 19 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-06-29 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-05-31 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-04-27 17 17 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-03-30 22 22 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-02-28 20 20 0.122 - - 0 0.122 - - - - 0 - 0.00%
2001-01-31 19 19 0.122 - - 0 0.122 - - - - 0 - 0.00%
2000-12-29 19 19 0.122 - - 0 0.122 - - - - 0 - 0.00%
2000-11-30 19 22 0.122 - - 2,183,892 0.122 - - 0.112 0.128 17,970,000 0.1215 -2.40%
2000-10-31 0 20 0.125 0.120 0.133 5,576,942 0.125 0.120 0.133 0.080 0.137 51,249,200 0.1088 23.76%
2000-09-29 0 20 0.101 0.101 0.102 2,646,613 0.101 0.101 0.102 0.096 0.120 24,837,600 0.1066 -11.40%
2000-08-31 0 23 0.114 0.114 0.117 2,357,724 0.114 0.114 0.117 0.110 0.126 20,146,600 0.1170 -8.80%
2000-07-31 0 21 0.125 0.119 0.125 3,097,663 0.125 0.119 0.125 0.103 0.140 24,448,600 0.1267 -10.07%
2000-06-30 3 21 0.139 0.136 0.140 10,422,822 0.139 0.136 0.140 0.132 0.164 69,220,000 0.1506 -4.14%
2000-05-31 0 21 0.145 0.145 0.149 67,954,128 0.145 0.145 0.149 0.139 0.243 341,267,723 0.1991 -28.57%
2000-04-28 15 17 0.203 0.203 0.204 7,984,152 0.203 0.203 0.204 0.198 0.275 36,836,000 0.2167 -46.58%
2000-03-31 3 23 0.380 - - 96,050,162 0.380 - - 0.380 0.530 215,388,200 0.4459 -24.00%
2000-02-29 0 19 0.500 0.500 0.510 234,112,887 0.500 0.500 0.510 0.470 0.750 363,828,545 0.6435 -27.54%
2000-01-31 5 21 0.690 0.690 0.700 713,716,578 0.690 0.690 0.700 0.570 1.850 786,077,914 0.9079 -25.81%
1999-12-30 1 21 0.930 0.910 0.940 48,849,032 0.930 0.910 0.940 0.500 0.950 72,298,800 0.6757 57.63%
1999-11-30 0 22 0.590 0.550 0.590 41,738,848 0.590 0.550 0.590 0.490 0.870 61,796,800 0.6754 -31.40%
1999-10-29 0 19 0.860 0.850 0.880 39,495,580 0.860 0.850 0.880 0.770 0.940 47,056,800 0.8393 1.18%
1999-09-30 0 21 0.850 0.840 0.860 58,469,518 0.850 0.840 0.860 0.760 0.990 65,668,600 0.8904 6.25%
1999-08-31 0 22 0.800 0.790 0.800 30,583,888 0.800 0.790 0.800 0.640 0.910 37,205,800 0.8220 -13.04%
1999-07-30 0 21 0.920 0.910 0.920 122,384,932 0.920 0.910 0.920 0.830 1.070 125,177,000 0.9777 -8.00%
1999-06-30 0 21 1.000 0.990 1.000 270,465,480 1.000 0.990 1.000 0.980 1.200 254,334,792 1.0634 -13.79%
1999-05-31 3 21 1.160 1.160 1.170 241,247,114 1.160 1.160 1.170 0.900 1.340 219,888,340 1.0971 22.11%
1999-04-30 0 19 0.950 0.950 0.960 3,747,048 0.950 0.950 0.960 0.840 0.960 4,162,200 0.9003 5.56%
1999-03-31 1 23 0.900 - 0.900 5,029,044 0.900 - 0.900 0.800 1.000 5,579,800 0.9013 0.00%
1999-02-26 0 17 0.900 0.870 0.900 13,394,702 0.900 0.870 0.900 0.800 1.020 15,215,200 0.8804 -8.16%
1999-01-29 0 20 0.980 0.930 0.980 18,063,340 0.980 0.930 0.980 0.930 1.110 18,233,600 0.9907 -6.67%
1998-12-31 2 22 1.050 1.000 1.050 75,660,020 1.050 1.000 1.050 0.620 1.160 75,150,600 1.0068 54.41%
1998-11-30 0 21 0.680 0.640 0.680 3,850,418 0.680 0.640 0.680 0.590 0.840 5,887,800 0.6540 7.94%
1998-10-30 0 18 0.630 0.580 0.630 9,329,662 0.630 0.580 0.630 0.450 0.800 15,708,700 0.5939 -10.00%
1998-09-30 0 22 0.700 0.700 0.720 24,928,042 0.700 0.700 0.720 0.530 0.700 40,498,000 0.6155 2.94%
1998-08-31 0 20 0.680 0.670 0.710 10,105,244 0.680 0.670 0.710 0.450 0.740 19,450,600 0.5195 -6.85%
1998-07-31 0 22 0.730 0.710 0.730 11,726,272 0.730 0.710 0.730 0.670 0.830 15,538,800 0.7546 -5.19%
1998-06-30 0 22 0.770 0.730 0.790 24,113,880 0.770 0.730 0.790 0.730 0.970 26,651,230 0.9048 -15.38%
1998-05-29 0 21 0.910 0.900 0.920 17,021,102 0.910 0.900 0.920 0.800 0.990 18,472,000 0.9215 -9.00%
1998-04-30 0 19 1.000 0.940 1.000 8,158,804 1.000 0.940 1.000 0.880 1.080 8,117,800 1.0051 -8.26%
1998-03-31 0 22 1.090 1.050 1.090 21,972,851 1.090 1.050 1.090 1.030 1.120 20,766,001 1.0581 -0.91%
1998-02-27 0 20 1.100 1.060 1.100 54,211,754 1.100 1.060 1.100 0.920 1.160 53,516,400 1.0130 22.22%
1998-01-27 0 18 0.900 0.890 0.900 18,219,810 0.900 0.890 0.900 0.509 0.900 24,333,600 0.7488 6.45%
1997-12-31 0 21 0.930 0.930 0.940 14,955,740 0.845 0.845 0.855 0.673 0.864 19,493,100 0.7672 10.71%
1997-11-28 0 20 0.840 0.770 0.860 17,932,100 0.764 0.700 0.782 0.655 0.909 23,086,800 0.7767 -2.33%
1997-10-31 0 20 0.860 0.850 0.870 78,041,700 0.782 0.773 0.791 0.636 2.000 72,174,300 1.0813 -60.91%
1997-09-30 2 21 2.200 2.125 2.200 230,394,690 2.000 1.932 2.000 1.609 2.744 105,793,494 2.1778 -26.52%
1997-08-29 0 20 3.025 3.025 3.050 948,414,300 2.722 2.722 2.744 2.295 3.307 334,993,015 2.8311 12.04%
1997-07-31 0 21 2.700 2.675 2.700 557,196,790 2.430 2.407 2.430 1.656 2.677 243,519,342 2.2881 46.74%
1997-06-27 9 19 1.840 1.840 1.850 74,250,030 1.656 1.656 1.665 1.467 2.385 44,395,460 1.6725 -29.90%
1997-05-30 1 22 2.625 2.625 2.650 384,657,220 2.362 2.362 2.385 1.161 2.407 209,528,166 1.8358 100.38%
1997-04-30 0 22 1.310 1.290 1.330 30,499,320 1.179 1.161 1.197 1.125 1.233 25,862,900 1.1793 -0.76%
1997-03-27 0 19 1.320 1.320 1.330 34,109,104 1.188 1.188 1.197 1.161 1.314 27,384,979 1.2455 1.54%
1997-02-28 0 18 1.300 1.300 1.310 24,716,820 1.170 1.170 1.179 1.161 1.260 20,332,916 1.2156 -1.52%
1997-01-31 0 22 1.320 1.290 1.330 90,486,671 1.188 1.161 1.197 1.161 1.377 72,414,405 1.2496 -5.04%
1996-12-31 0 20 1.390 1.390 1.400 135,261,580 1.251 1.251 1.260 1.188 1.332 106,663,348 1.2681 -4.14%
1996-11-29 0 21 1.450 1.450 1.460 90,007,820 1.305 1.305 1.314 0.963 1.314 75,457,167 1.1928 21.85%
1996-10-31 0 22 1.190 1.130 1.190 74,853,461 1.071 1.017 1.071 1.035 1.233 65,781,126 1.1379 -5.56%
1996-09-30 0 21 1.260 1.260 1.270 47,288,265 1.134 1.134 1.143 0.900 1.143 46,839,500 1.0096 13.51%
1996-08-30 0 21 1.110 1.080 1.120 14,844,480 0.999 0.972 1.008 0.837 1.017 15,978,720 0.9290 7.77%
1996-07-31 0 23 1.030 1.010 1.030 153,260,800 0.927 0.909 0.927 0.900 1.188 137,186,727 1.1172 -12.71%
1996-06-28 0 18 1.180 1.170 1.190 18,766,780 1.062 1.053 1.071 0.855 1.143 17,910,214 1.0478 22.92%
1996-05-31 0 23 0.960 0.960 0.970 3,934,736 0.864 0.864 0.873 0.855 0.954 4,462,662 0.8817 -5.88%
1996-04-30 0 19 1.020 1.010 1.020 7,805,380 0.918 0.909 0.918 0.810 1.062 8,232,742 0.9481 -9.73%
1996-03-29 0 21 1.130 1.060 1.150 9,275,980 1.017 0.954 1.035 0.945 1.296 8,475,012 1.0945 -10.32%
1996-02-29 0 18 1.260 1.210 1.260 27,029,720 1.134 1.089 1.134 1.080 1.368 21,077,508 1.2824 -12.50%
1996-01-31 0 22 1.440 1.450 1.460 43,682,660 1.296 1.305 1.314 1.008 1.395 34,271,232 1.2746 16.13%
1995-12-29 0 19 1.240 1.120 1.260 2,057,940 1.116 1.008 1.134 0.990 1.134 1,880,372 1.0944 -2.36%
1995-11-30 0 21 1.270 1.200 1.280 4,770,920 1.143 1.080 1.152 1.062 1.152 4,256,399 1.1209 -3.05%
1995-10-31 0 22 1.310 1.300 1.310 9,740,960 1.179 1.170 1.179 1.026 1.188 8,715,059 1.1177 3.15%
1995-09-29 0 21 1.270 1.250 1.280 11,361,996 1.143 1.125 1.152 1.035 1.160 10,365,822 1.0961 -0.77%
1995-08-31 2 22 1.300 1.280 1.300 18,142,140 1.152 1.134 1.152 0.974 1.223 16,530,623 1.0975 -3.70%
1995-07-31 0 21 1.350 1.350 1.360 30,929,260 1.196 1.196 1.205 1.169 1.258 26,638,189 1.1611 -3.57%
1995-06-30 0 20 1.400 1.360 1.400 53,332,760 1.240 1.205 1.240 1.187 1.302 43,631,634 1.2223 3.70%
1995-05-31 0 23 1.350 1.340 1.350 16,761,600 1.196 1.187 1.196 1.019 1.205 14,975,092 1.1193 2.27%
1995-04-28 0 17 1.320 - 1.320 11,501,628 1.169 - 1.169 1.081 1.276 9,875,478 1.1647 -3.65%
1995-03-31 0 23 1.370 1.320 - 27,946,920 1.214 1.169 - 1.107 1.231 23,899,642 1.1693 1.48%
1995-02-28 0 18 1.350 1.320 1.350 8,483,960 1.196 1.169 1.196 1.160 1.267 7,039,399 1.2052 -2.17%
1995-01-30 0 20 1.380 - 1.380 16,458,180 1.223 - 1.223 1.116 1.285 13,724,346 1.1992 2.00%
1994-12-30 0 20 1.390 1.380 1.390 33,031,680 1.199 1.190 1.199 1.164 1.328 26,257,979 1.2580 -9.74%
1994-11-30 0 22 1.540 1.500 1.540 109,507,680 1.328 1.293 1.328 1.250 1.492 78,263,668 1.3992 -3.14%
1994-10-31 0 20 1.590 1.590 1.600 48,180,420 1.371 1.371 1.380 1.190 1.466 35,326,851 1.3638 -1.85%
1994-09-30 0 21 1.620 1.630 - 14,432,470 1.397 1.406 - 1.328 1.582 9,910,816 1.4562 -10.74%
1994-08-31 0 22 1.815 1.820 - 11,706,450 1.565 1.569 - 1.518 1.612 7,600,217 1.5403 0.33%
1994-07-29 0 21 1.850 1.830 1.850 8,706,113 1.560 1.543 1.560 1.543 1.813 5,387,421 1.6160 -7.50%
1994-06-30 0 20 2.000 2.000 2.025 19,224,650 1.686 1.686 1.708 1.585 1.813 11,107,235 1.7308 1.01%
1994-05-31 0 22 1.980 1.990 2.000 30,256,360 1.670 1.678 1.686 1.476 1.771 18,433,789 1.6414 10.00%
1994-04-29 0 18 1.800 1.770 1.800 11,331,130 1.518 1.493 1.518 1.493 1.729 6,913,857 1.6389 -11.11%
1994-03-31 0 23 2.025 2.025 2.050 58,023,790 1.708 1.708 1.729 1.535 1.855 34,056,970 1.7037 -2.41%
1994-02-28 0 18 2.075 2.050 2.075 202,363,000 1.750 1.729 1.750 1.708 2.066 110,963,249 1.8237 -8.79%
1994-01-31 0 21 2.275 2.275 2.300 269,512,199 1.918 1.918 1.939 1.686 2.192 141,201,249 1.9087

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top