Prices and Webb-site Total Returns:

BALL ASIA PACIFIC LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00751	1992-10-14	1997-06-12	1997-06-13

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
1997-06-12	8	8	2.750	-	-	0	2.750	-	-	-	-	0	-	0.00%
1997-05-30	0	22	2.750	-	-	4,526,750	2.750	-	-	2.750	2.775	1,646,000	2.7502	0.00%
1997-04-30	0	22	2.750	2.750	-	4,913,745	2.750	2.750	-	2.725	2.775	1,788,787	2.7470	1.85%
1997-03-27	0	19	2.700	2.700	2.725	5,721,493	2.700	2.700	2.725	2.700	2.900	2,065,318	2.7703	-3.57%
1997-02-28	0	18	2.800	2.800	2.825	26,155,408	2.800	2.800	2.825	2.750	3.000	9,334,066	2.8021	1.82%
1997-01-31	0	22	2.750	2.750	2.775	191,054,270	2.750	2.750	2.775	2.650	2.775	70,192,825	2.7218	2.80%
1996-12-31	0	20	2.675	2.625	2.675	142,652,924	2.675	2.625	2.675	2.450	2.700	54,936,338	2.5967	5.94%
1996-11-29	3	21	2.525	2.500	2.525	188,943,930	2.525	2.500	2.525	2.500	2.685	72,528,446	2.6051	-3.26%
1996-10-31	0	22	2.625	2.600	2.625	312,713,750	2.610	2.585	2.610	1.929	2.983	128,539,080	2.4328	-12.50%
1996-09-30	0	21	3.000	2.950	3.000	225,754,765	2.983	2.933	2.983	2.734	3.107	76,857,041	2.9373	-0.83%
1996-08-30	0	21	3.025	3.000	3.025	229,558,950	3.008	2.983	3.008	2.734	3.132	78,920,721	2.9087	1.68%
1996-07-31	0	23	2.975	2.950	2.975	248,247,050	2.958	2.933	2.958	2.908	3.381	78,175,881	3.1755	-9.16%
1996-06-28	0	18	3.275	3.275	3.300	192,693,091	3.256	3.256	3.281	2.656	3.356	67,170,791	2.8687	21.48%
1996-05-31	0	23	2.750	2.725	2.750	59,962,892	2.681	2.656	2.681	2.486	2.729	23,109,569	2.5947	6.80%
1996-04-30	0	19	2.575	2.550	2.575	74,433,750	2.510	2.486	2.510	2.364	2.924	29,214,985	2.5478	-11.21%
1996-03-29	0	21	2.900	2.900	2.975	24,539,150	2.827	2.827	2.900	2.583	2.949	8,804,811	2.7870	0.00%
1996-02-29	0	18	2.900	2.875	2.900	82,649,340	2.827	2.803	2.827	2.827	3.071	28,076,703	2.9437	-1.69%
1996-01-31	0	22	2.950	2.900	2.975	253,433,883	2.876	2.827	2.900	2.681	3.046	89,042,017	2.8462	7.27%
1995-12-29	0	19	2.750	2.725	2.750	17,519,349	2.681	2.656	2.681	2.559	2.827	6,462,127	2.7111	-1.79%
1995-11-30	0	21	2.800	2.800	2.825	31,787,200	2.729	2.729	2.754	2.510	3.119	11,456,616	2.7746	-13.98%
1995-10-31	0	22	3.300	-	3.300	42,822,070	3.173	-	3.173	2.572	3.173	14,816,008	2.8903	10.00%
1995-09-29	0	21	3.000	2.975	3.000	53,615,320	2.885	2.861	2.885	2.788	3.197	18,171,395	2.9505	0.00%
1995-08-31	0	22	3.000	2.975	3.000	60,117,025	2.885	2.861	2.885	2.861	3.173	20,562,339	2.9236	-7.69%
1995-07-31	0	21	3.250	3.250	3.275	55,175,882	3.125	3.125	3.149	2.452	3.293	19,219,853	2.8708	21.50%
1995-06-30	0	20	2.675	2.650	2.675	20,058,500	2.572	2.548	2.572	2.548	2.968	7,391,438	2.7137	-13.35%
1995-05-31	0	23	3.150	3.050	3.150	24,767,504	2.968	2.874	2.968	2.544	2.968	8,739,215	2.8341	16.67%
1995-04-28	0	17	2.700	2.700	2.725	32,846,625	2.544	2.544	2.568	2.120	2.686	13,380,243	2.4549	10.20%
1995-03-31	0	23	2.450	2.350	2.450	19,233,075	2.309	2.214	2.309	2.167	2.403	8,378,571	2.2955	-2.97%
1995-02-28	0	18	2.525	2.450	2.525	31,581,975	2.379	2.309	2.379	2.049	2.497	13,561,717	2.3288	16.09%
1995-01-30	0	20	2.175	2.150	-	38,630,200	2.049	2.026	-	1.885	2.803	15,944,224	2.4228	-27.50%
1994-12-30	0	20	3.000	2.975	3.000	23,919,447	2.827	2.803	2.827	2.544	2.827	8,958,893	2.6699	11.11%
1994-11-30	0	22	2.700	2.650	2.700	13,815,149	2.544	2.497	2.544	2.591	2.827	5,224,888	2.6441	-6.09%
1994-10-31	0	20	2.875	2.875	2.900	16,719,050	2.709	2.709	2.733	2.602	3.345	5,978,732	2.7964	-19.01%
1994-09-30	0	21	3.600	3.600	3.630	17,004,100	3.345	3.345	3.373	3.122	3.382	5,206,771	3.2658	7.46%
1994-08-31	0	22	3.350	3.350	3.390	11,937,120	3.113	3.113	3.150	2.825	3.150	3,906,692	3.0556	10.93%
1994-07-29	0	21	3.020	3.010	3.070	14,289,900	2.806	2.797	2.853	2.444	2.908	5,499,504	2.5984	8.83%
1994-06-30	0	20	2.775	2.750	2.775	20,734,600	2.578	2.555	2.578	2.532	2.834	7,692,848	2.6953	-8.26%
1994-05-31	0	22	3.025	3.000	3.025	21,664,449	2.811	2.788	2.811	2.468	2.880	7,935,223	2.7302	3.35%
1994-04-29	0	18	2.975	2.950	2.975	11,115,717	2.720	2.697	2.720	2.583	2.971	4,024,401	2.7621	-4.80%
1994-03-31	0	23	3.125	3.050	3.125	24,705,488	2.857	2.788	2.857	2.628	3.017	8,831,727	2.7974	-1.57%
1994-02-28	0	18	3.175	3.150	3.175	44,208,456	2.903	2.880	2.903	2.765	3.337	14,392,108	3.0717	-9.93%
1994-01-31	0	21	3.525	3.500	3.550	42,404,100	3.222	3.200	3.245	3.108	3.771	12,703,145	3.3381

Recommend Webb-site to a friend