WAH KWONG SHIPPING HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00095 | 2000-07-21 | 2000-07-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-07-26 | 4 | 18 | 5.600 | - | - | 2,637,875 | 5.600 | - | - | 5.400 | 5.650 | 473,500 | 5.5710 | 0.90% |
| 2000-06-30 | 3 | 21 | 5.550 | 5.550 | 5.650 | 10,302,747 | 5.550 | 5.550 | 5.650 | 5.350 | 5.800 | 1,863,566 | 5.5285 | 15.62% |
| 2000-05-31 | 0 | 21 | 4.800 | 4.800 | - | 2,078,352 | 4.800 | 4.800 | - | 4.375 | 5.150 | 437,429 | 4.7513 | 9.71% |
| 2000-04-28 | 0 | 17 | 4.375 | 4.200 | 4.375 | 196,888 | 4.375 | 4.200 | 4.375 | 4.150 | 4.500 | 46,000 | 4.2802 | 9.38% |
| 2000-03-31 | 0 | 23 | 4.000 | 4.000 | 4.150 | 2,004,494 | 4.000 | 4.000 | 4.150 | 3.700 | 4.200 | 530,413 | 3.7791 | 0.00% |
| 2000-02-29 | 0 | 19 | 4.000 | 3.800 | 4.000 | 5,548,536 | 4.000 | 3.800 | 4.000 | 3.975 | 4.150 | 1,323,062 | 4.1937 | 0.00% |
| 2000-01-31 | 0 | 21 | 4.000 | 4.000 | 4.125 | 6,438,350 | 4.000 | 4.000 | 4.125 | 3.800 | 4.500 | 1,483,000 | 4.3414 | -4.76% |
| 1999-12-30 | 0 | 21 | 4.200 | - | 4.200 | 3,053,312 | 4.200 | - | 4.200 | 4.100 | 4.700 | 736,664 | 4.1448 | 1.82% |
| 1999-11-30 | 0 | 22 | 4.125 | 4.100 | 4.200 | 6,026,293 | 4.125 | 4.100 | 4.200 | 3.600 | 4.800 | 1,547,689 | 3.8937 | 17.86% |
| 1999-10-29 | 0 | 19 | 3.500 | 3.500 | 3.700 | 1,253,925 | 3.500 | 3.500 | 3.700 | 3.500 | 3.700 | 350,500 | 3.5775 | 0.00% |
| 1999-09-30 | 0 | 21 | 3.500 | 3.500 | - | 1,720,670 | 3.500 | 3.500 | - | 3.450 | 3.600 | 489,100 | 3.5180 | 2.19% |
| 1999-08-31 | 0 | 22 | 3.425 | 3.200 | - | 605,700 | 3.425 | 3.200 | - | 3.200 | 3.600 | 173,500 | 3.4911 | -4.86% |
| 1999-07-30 | 0 | 21 | 3.600 | - | - | 618,425 | 3.600 | - | - | 3.600 | 3.900 | 165,500 | 3.7367 | -1.37% |
| 1999-06-30 | 0 | 21 | 3.650 | 3.650 | - | 3,946,973 | 3.650 | 3.650 | - | 3.600 | 4.075 | 1,013,106 | 3.8959 | -3.95% |
| 1999-05-31 | 2 | 21 | 3.800 | 3.650 | 3.875 | 143,672,550 | 3.800 | 3.650 | 3.875 | 2.900 | 4.400 | 30,344,875 | 4.7347 | 0.00% |
| 1999-04-30 | 0 | 19 | 3.800 | 3.750 | - | 37,290,287 | 3.800 | 3.750 | - | 1.700 | 3.800 | 16,451,959 | 2.2666 | 123.53% |
| 1999-03-31 | 0 | 23 | 1.700 | 1.700 | - | 8,645,636 | 1.700 | 1.700 | - | 1.700 | 1.850 | 5,407,759 | 1.5987 | -8.11% |
| 1999-02-26 | 0 | 17 | 1.850 | - | - | 2,169,070 | 1.850 | - | - | 1.800 | 2.050 | 1,165,500 | 1.8611 | -15.91% |
| 1999-01-29 | 0 | 20 | 2.200 | - | 2.200 | 277 | 2.200 | - | 2.200 | - | - | 132 | 2.0985 | -7.37% |
| 1998-12-31 | 0 | 22 | 2.375 | - | - | 1,303 | 2.375 | - | - | - | - | 548 | 2.3777 | -1.04% |
| 1998-11-30 | 0 | 21 | 2.400 | - | 2.400 | 506,326 | 2.400 | - | 2.400 | 2.250 | 2.625 | 215,500 | 2.3495 | 9.09% |
| 1998-10-30 | 0 | 18 | 2.200 | 2.200 | 2.300 | 292,178 | 2.200 | 2.200 | 2.300 | 2.200 | 2.800 | 122,950 | 2.3764 | -24.14% |
| 1998-09-30 | 0 | 22 | 2.900 | - | 2.900 | 29,540 | 2.900 | - | 2.900 | 2.900 | 2.900 | 10,200 | 2.8961 | -3.33% |
| 1998-08-31 | 0 | 20 | 3.000 | - | 3.050 | 1,139,958 | 3.000 | - | 3.050 | 3.000 | 3.813 | 319,344 | 3.5697 | -21.32% |
| 1998-07-31 | 0 | 22 | 4.050 | - | 4.100 | 305,951 | 3.813 | - | 3.860 | 3.813 | 4.519 | 77,705 | 3.9374 | -15.62% |
| 1998-06-30 | 0 | 22 | 4.800 | - | - | 602,400 | 4.519 | - | - | 4.519 | 4.708 | 127,987 | 4.7067 | -4.00% |
| 1998-05-29 | 0 | 21 | 5.000 | 5.000 | - | 2,206,700 | 4.708 | 4.708 | - | 4.708 | 4.802 | 464,153 | 4.7543 | -1.96% |
| 1998-04-30 | 0 | 19 | 5.100 | - | 5.100 | 2,922,700 | 4.802 | - | 4.802 | 4.802 | 4.802 | 612,852 | 4.7690 | -2.86% |
| 1998-03-31 | 0 | 22 | 5.250 | 5.150 | 5.250 | 13,626,326 | 4.943 | 4.849 | 4.943 | 4.660 | 4.943 | 2,850,206 | 4.7808 | 6.06% |
| 1998-02-27 | 0 | 20 | 4.950 | - | 4.950 | 28,009,450 | 4.660 | - | 4.660 | 4.496 | 4.755 | 6,127,987 | 4.5707 | 0.00% |
| 1998-01-27 | 0 | 18 | 4.950 | - | 4.950 | 928,597 | 4.660 | - | 4.660 | 4.660 | 4.802 | 195,928 | 4.7395 | -2.94% |
| 1997-12-31 | 0 | 21 | 5.100 | 5.050 | 5.250 | 1,160,550 | 4.802 | 4.755 | 4.943 | 4.708 | 5.250 | 234,298 | 4.9533 | -6.91% |
| 1997-11-28 | 0 | 20 | 5.600 | - | 5.700 | 1,782,717 | 5.158 | - | 5.250 | 5.158 | 6.632 | 315,123 | 5.6572 | -24.32% |
| 1997-10-31 | 0 | 20 | 7.400 | - | 7.400 | 32,150 | 6.816 | - | 6.816 | 7.231 | 7.231 | 4,451 | 7.2228 | -11.90% |
| 1997-09-30 | 0 | 21 | 8.400 | - | 8.600 | 4,770,467 | 7.737 | - | 7.921 | 7.645 | 8.244 | 617,970 | 7.7196 | -4.55% |
| 1997-08-29 | 0 | 20 | 8.800 | 8.800 | 9.000 | 1,282,897 | 8.106 | 8.106 | 8.290 | 8.106 | 8.520 | 153,445 | 8.3606 | -0.80% |
| 1997-07-31 | 0 | 21 | 8.871 | 8.800 | 9.000 | 3,966,080 | 8.171 | 8.106 | 8.290 | 7.995 | 8.347 | 486,183 | 8.1576 | -1.06% |
| 1997-06-27 | 0 | 19 | 9.400 | 9.300 | 9.500 | 17,838,522 | 8.259 | 8.171 | 8.347 | 7.644 | 8.347 | 2,260,754 | 7.8905 | 5.62% |
| 1997-05-30 | 0 | 22 | 8.900 | 8.800 | 8.900 | 16,990,328 | 7.820 | 7.732 | 7.820 | 7.732 | 8.171 | 2,125,955 | 7.9919 | -5.32% |
| 1997-04-30 | 0 | 22 | 9.400 | 9.300 | 9.400 | 81,385,371 | 8.259 | 8.171 | 8.259 | 8.039 | 8.259 | 10,073,668 | 8.0790 | 1.62% |
| 1997-03-27 | 0 | 19 | 9.250 | 9.200 | 9.300 | 18,992,578 | 8.127 | 8.083 | 8.171 | 7.995 | 8.303 | 2,333,530 | 8.1390 | -2.63% |
| 1997-02-28 | 0 | 18 | 9.500 | 9.350 | 9.500 | 6,967,837 | 8.347 | 8.215 | 8.347 | 8.083 | 8.479 | 847,075 | 8.2258 | 2.15% |
| 1997-01-31 | 0 | 22 | 9.300 | 9.250 | 9.300 | 5,397,814 | 8.171 | 8.127 | 8.171 | 8.127 | 9.840 | 628,713 | 8.5855 | -13.08% |
| 1996-12-31 | 0 | 20 | 10.70 | 10.65 | 10.90 | 3,784,648 | 9.401 | 9.357 | 9.577 | 9.050 | 9.647 | 412,933 | 9.1653 | -1.66% |
| 1996-11-29 | 0 | 21 | 11.00 | 10.65 | 11.00 | 7,469,101 | 9.560 | 9.256 | 9.560 | 9.039 | 9.603 | 814,960 | 9.1650 | 4.76% |
| 1996-10-31 | 0 | 22 | 10.50 | 10.40 | 10.55 | 3,946,459 | 9.125 | 9.039 | 9.169 | 9.125 | 9.821 | 424,217 | 9.3029 | -9.48% |
| 1996-09-30 | 0 | 21 | 11.60 | - | 11.60 | 6,722,005 | 10.08 | - | 10.08 | 9.821 | 10.08 | 672,212 | 9.9998 | 0.00% |
| 1996-08-30 | 0 | 21 | 11.60 | 11.30 | 11.60 | 16,215,981 | 10.08 | 9.821 | 10.08 | 9.125 | 10.08 | 1,702,888 | 9.5226 | 7.41% |
| 1996-07-31 | 0 | 23 | 10.80 | 10.70 | 10.80 | 4,346,972 | 9.386 | 9.299 | 9.386 | 9.386 | 10.22 | 439,073 | 9.9003 | -8.14% |
| 1996-06-28 | 0 | 18 | 12.20 | 12.10 | 12.20 | 137,110,039 | 10.22 | 10.13 | 10.22 | 10.13 | 11.56 | 11,774,787 | 11.644 | -11.59% |
| 1996-05-31 | 0 | 23 | 13.80 | 13.60 | 13.90 | 76,649,300 | 11.56 | 11.39 | 11.64 | 9.841 | 11.56 | 7,597,186 | 10.089 | 17.45% |
| 1996-04-30 | 0 | 19 | 11.75 | 11.75 | 11.80 | 88,785,849 | 9.841 | 9.841 | 9.882 | 8.501 | 10.05 | 9,408,551 | 9.4367 | 15.76% |
| 1996-03-29 | 0 | 21 | 10.15 | 10.15 | 10.20 | 37,957,825 | 8.501 | 8.501 | 8.542 | 8.166 | 8.668 | 4,458,292 | 8.5140 | -1.46% |
| 1996-02-29 | 0 | 18 | 10.30 | 10.25 | 10.35 | 36,797,654 | 8.626 | 8.584 | 8.668 | 8.626 | 9.212 | 4,152,123 | 8.8624 | -5.07% |
| 1996-01-31 | 0 | 22 | 10.85 | 10.85 | 10.95 | 26,577,661 | 9.087 | 9.087 | 9.171 | 9.045 | 9.506 | 2,882,982 | 9.2188 | -2.25% |
| 1995-12-29 | 0 | 19 | 11.10 | 11.10 | 11.30 | 92,825,212 | 9.296 | 9.296 | 9.464 | 8.919 | 10.05 | 10,066,230 | 9.2214 | 0.00% |
| 1995-11-30 | 0 | 21 | 11.10 | 10.70 | 11.10 | 32,878,231 | 9.296 | 8.961 | 9.296 | 8.784 | 9.695 | 3,516,620 | 9.3494 | 3.39% |
| 1995-10-31 | 0 | 22 | 10.85 | 10.75 | 10.90 | 15,153,200 | 8.991 | 8.908 | 9.032 | 8.991 | 10.77 | 1,532,135 | 9.8903 | -16.54% |
| 1995-09-29 | 0 | 21 | 13.00 | 12.85 | 13.00 | 34,677,999 | 10.77 | 10.65 | 10.77 | 10.61 | 11.19 | 3,164,246 | 10.959 | -1.52% |
| 1995-08-31 | 0 | 22 | 13.20 | 13.10 | 13.20 | 24,606,822 | 10.94 | 10.86 | 10.94 | 9.944 | 11.23 | 2,277,889 | 10.802 | 4.35% |
| 1995-07-31 | 0 | 21 | 12.65 | 12.60 | 12.70 | 39,986,681 | 10.48 | 10.44 | 10.52 | 9.944 | 10.66 | 3,864,101 | 10.348 | -1.64% |
| 1995-06-30 | 0 | 20 | 13.30 | 13.10 | 13.30 | 13,615,834 | 10.66 | 10.50 | 10.66 | 10.50 | 11.78 | 1,222,574 | 11.137 | -1.85% |
| 1995-05-31 | 0 | 23 | 13.55 | 13.55 | 13.60 | 35,488,298 | 10.86 | 10.86 | 10.90 | 10.50 | 11.46 | 3,235,174 | 10.970 | -5.24% |
| 1995-04-28 | 0 | 17 | 14.30 | - | 14.30 | 13,696,293 | 11.46 | - | 11.46 | 11.50 | 12.10 | 1,168,995 | 11.716 | -4.67% |
| 1995-03-31 | 0 | 23 | 15.00 | - | 15.00 | 11,440,134 | 12.02 | - | 12.02 | 10.50 | 12.02 | 1,031,545 | 11.090 | 5.63% |
| 1995-02-28 | 0 | 18 | 14.20 | 14.10 | 14.20 | 4,714,765 | 11.38 | 11.30 | 11.38 | 11.38 | 12.82 | 402,542 | 11.712 | -9.55% |
| 1995-01-30 | 0 | 20 | 15.70 | 15.55 | - | 11,101,732 | 12.58 | 12.46 | - | 12.58 | 13.30 | 848,215 | 13.088 | -7.65% |
| 1994-12-30 | 0 | 20 | 17.00 | 17.10 | - | 10,355,969 | 13.62 | 13.70 | - | 13.01 | 13.62 | 779,625 | 13.283 | 3.77% |
| 1994-11-30 | 0 | 22 | 16.50 | 16.35 | 16.50 | 39,405,779 | 13.13 | 13.01 | 13.13 | 12.81 | 13.60 | 2,990,154 | 13.179 | 0.61% |
| 1994-10-31 | 0 | 20 | 16.40 | 16.30 | - | 36,896,642 | 13.05 | 12.97 | - | 12.49 | 13.05 | 2,864,741 | 12.880 | -0.61% |
| 1994-09-30 | 0 | 21 | 16.50 | 16.30 | 16.60 | 110,652,464 | 13.13 | 12.97 | 13.21 | 10.58 | 13.53 | 8,878,415 | 12.463 | 22.22% |
| 1994-08-31 | 0 | 22 | 13.50 | 13.50 | 13.70 | 17,891,868 | 10.74 | 10.74 | 10.90 | 10.18 | 10.90 | 1,725,543 | 10.369 | 3.85% |
| 1994-07-29 | 0 | 21 | 13.00 | - | 13.00 | 13,540,283 | 10.34 | - | 10.34 | 9.812 | 10.74 | 1,310,939 | 10.329 | 0.65% |
| 1994-06-30 | 0 | 20 | 13.30 | 13.10 | 13.30 | 30,775,081 | 10.28 | 10.12 | 10.28 | 8.962 | 11.20 | 3,020,611 | 10.188 | 14.66% |
| 1994-05-31 | 0 | 22 | 11.60 | 11.60 | 11.70 | 20,537,230 | 8.962 | 8.962 | 9.039 | 8.499 | 9.271 | 2,326,077 | 8.8291 | 5.45% |
| 1994-04-29 | 0 | 18 | 11.00 | - | - | 11,435,734 | 8.499 | - | - | 8.499 | 9.349 | 1,237,588 | 9.2403 | -8.33% |
| 1994-03-31 | 0 | 23 | 12.00 | - | 12.00 | 618,448 | 9.271 | - | 9.271 | 9.117 | 10.04 | 66,479 | 9.3029 | -9.09% |
| 1994-02-28 | 0 | 18 | 13.20 | 13.00 | 13.60 | 3,059,792 | 10.20 | 10.04 | 10.51 | 10.20 | 11.28 | 286,135 | 10.694 | -10.81% |
| 1994-01-31 | 0 | 21 | 14.80 | - | 15.20 | 1,621,946 | 11.43 | - | 11.74 | 11.43 | 12.83 | 133,401 | 12.158 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy