BAKER GROUP INTERNATIONAL HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK Main	01190	1998-12-04	2002-08-23	2005-03-16	Docs

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2005-03-15	11	11	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2005-02-28	17	17	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2005-01-31	21	21	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-12-31	22	22	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-11-30	22	22	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-10-29	19	19	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-09-30	21	21	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-08-31	22	22	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-07-30	21	21	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-06-30	21	21	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-05-31	20	20	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-04-30	19	19	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-03-31	23	23	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-02-27	20	20	-	-	-	0	0.036	-	-	-	-	0	-	0.00%
2004-01-30	19	19	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-12-31	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-11-28	20	20	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-10-31	22	22	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-09-30	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-08-29	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-07-31	22	22	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-06-30	20	20	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-05-30	20	20	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-04-30	20	20	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-03-31	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-02-28	19	19	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2003-01-30	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2002-12-31	20	20	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2002-11-29	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2002-10-31	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2002-09-30	21	21	0.036	-	-	0	0.036	-	-	-	-	0	-	0.00%
2002-08-30	6	22	0.036	-	-	1,354,811	0.036	-	-	0.032	0.045	34,103,500	0.0397	-21.74%
2002-07-31	7	22	0.046	0.042	0.046	9,534,314	0.046	0.042	0.046	0.033	0.106	112,311,500	0.0849	-56.60%
2002-06-28	2	20	0.106	0.105	0.106	12,447,478	0.106	0.105	0.106	0.084	0.119	126,179,000	0.0986	2.91%
2002-05-31	0	21	0.103	0.103	0.105	30,579,685	0.103	0.103	0.105	0.101	0.137	256,962,757	0.1190	-2.83%
2002-04-30	4	20	0.106	0.106	0.107	58,674,507	0.106	0.106	0.107	0.086	0.210	396,912,500	0.1478	-2.75%
2002-03-28	0	20	0.109	0.109	0.116	7,763,063	0.109	0.109	0.116	0.060	0.120	80,141,000	0.0969	67.69%
2002-02-28	2	17	0.065	0.063	0.074	5,071,354	0.065	0.063	0.074	0.050	0.083	73,288,000	0.0692	4.84%
2002-01-31	0	22	0.062	0.054	0.064	596,306	0.062	0.054	0.064	0.050	0.068	9,659,000	0.0617	-7.46%
2001-12-31	0	19	0.067	0.060	0.067	794,243	0.067	0.060	0.067	0.054	0.069	12,739,500	0.0623	24.07%
2001-11-30	0	22	0.054	0.054	0.064	475,820	0.054	0.054	0.064	0.052	0.068	7,986,000	0.0596	-18.18%
2001-10-31	0	20	0.066	0.058	0.066	326,548	0.066	0.058	0.066	0.050	0.072	5,346,000	0.0611	-12.00%
2001-09-28	1	20	0.075	0.060	0.075	538,440	0.075	0.060	0.075	0.042	0.080	9,288,000	0.0580	-8.54%
2001-08-31	0	23	0.082	0.074	-	767,294	0.082	0.074	-	0.074	0.098	8,704,000	0.0882	-12.77%
2001-07-31	0	19	0.094	0.081	0.098	8,628,202	0.094	0.081	0.098	0.070	0.115	86,682,000	0.0995	-24.80%
2001-06-29	0	20	0.125	0.119	0.133	2,338,784	0.125	0.119	0.133	0.120	0.145	18,274,000	0.1280	-10.07%
2001-05-31	3	22	0.139	0.139	0.153	9,752,721	0.139	0.139	0.153	0.100	0.229	79,800,061	0.1222	-27.98%
2001-04-27	0	17	0.193	-	0.193	2,206,233	0.193	-	0.193	0.089	0.195	14,376,000	0.1535	33.10%
2001-03-30	1	22	0.145	-	0.148	1,119,482	0.145	-	0.148	0.114	0.160	8,376,000	0.1337	2.11%
2001-02-28	0	20	0.142	-	-	198,378	0.142	-	-	0.142	0.182	1,210,000	0.1639	-13.41%
2001-01-31	0	19	0.164	0.160	0.164	453,088	0.164	0.160	0.164	0.144	0.164	2,870,000	0.1579	-3.53%
2000-12-29	0	19	0.170	0.162	-	4,150,356	0.170	0.162	-	0.149	0.218	20,216,000	0.2053	-22.73%
2000-11-30	0	22	0.220	-	0.220	885,886	0.220	-	0.220	0.220	0.250	3,841,000	0.2306	-9.47%
2000-10-31	0	20	0.243	0.243	0.250	4,835,362	0.243	0.243	0.250	0.216	0.300	20,866,205	0.2317	-17.63%
2000-09-29	0	20	0.295	0.295	0.305	27,406,341	0.295	0.295	0.305	0.255	0.580	63,822,713	0.4294	-47.32%
2000-08-31	0	23	0.560	0.560	0.570	74,772,967	0.560	0.560	0.570	0.495	0.640	129,714,776	0.5764	9.80%
2000-07-31	0	21	0.510	0.510	0.530	19,598,632	0.510	0.510	0.530	0.440	0.660	33,348,206	0.5877	12.09%
2000-06-30	0	21	0.455	0.455	0.485	1,878,080	0.455	0.455	0.485	0.425	0.580	3,728,000	0.5038	-4.21%
2000-05-31	0	21	0.475	0.460	0.475	2,555,970	0.475	0.460	0.475	0.335	0.570	5,630,000	0.4540	-4.04%
2000-04-28	0	17	0.495	0.480	0.510	7,143,530	0.495	0.480	0.510	0.440	0.850	11,833,184	0.6037	-41.76%
2000-03-31	0	23	0.850	0.810	0.850	7,769,582	0.850	0.810	0.850	0.650	1.420	7,403,763	1.0494	-32.54%
2000-02-29	0	19	1.260	1.210	1.260	28,127,407	1.260	1.210	1.260	1.170	2.100	16,254,500	1.7304	-10.00%
2000-01-31	0	21	1.400	1.360	1.440	7,379,592	1.400	1.360	1.440	1.320	1.980	4,520,982	1.6323	-15.15%
1999-12-30	1	21	1.650	1.650	-	18,374,685	1.650	1.650	-	1.205	2.038	11,742,143	1.5648	-10.52%
1999-11-30	0	22	1.990	1.840	1.990	26,449,620	1.844	1.705	1.844	1.538	2.625	12,341,534	2.1431	-29.76%
1999-10-29	0	19	2.875	2.850	2.875	67,059,630	2.625	2.602	2.625	2.009	2.831	27,185,155	2.4668	36.90%
1999-09-30	7	21	2.100	2.100	2.150	61,353,780	1.918	1.918	1.963	1.087	2.397	32,730,954	1.8745	68.00%
1999-08-31	0	22	1.250	1.250	1.270	7,242,520	1.141	1.141	1.160	0.721	1.160	7,028,482	1.0305	27.55%
1999-07-30	0	21	0.980	0.980	-	8,135,240	0.895	0.895	-	0.694	0.931	10,033,492	0.8108	28.95%
1999-06-30	0	21	0.760	0.730	0.760	1,158,620	0.694	0.667	0.694	0.557	0.694	1,795,997	0.6451	13.43%
1999-05-31	0	21	0.670	-	0.680	1,038,800	0.612	-	0.621	0.493	0.685	1,728,100	0.6011	-2.90%
1999-04-30	0	19	0.690	-	0.690	327,420	0.630	-	0.630	0.630	0.712	521,277	0.6281	6.15%
1999-03-31	0	23	0.650	-	0.650	147,380	0.594	-	0.594	0.475	0.667	258,448	0.5702	-8.45%
1999-02-26	0	17	0.710	-	0.710	17,580	0.648	-	0.648	0.575	0.667	28,473	0.6174	7.58%
1999-01-29	0	20	0.660	-	0.660	437,220	0.603	-	0.603	0.548	0.657	700,877	0.6238	-5.71%
1998-12-31	0	19	0.700	-	0.700	7,812,440	0.639	-	0.639	0.566	0.950	10,857,022	0.7196

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---