3D-GOLD Jewellery Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00870  1999-03-16  2008-09-30  2012-07-09
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
2012-07-06 4 4 - - - 0 0.650 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 0.650 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 0.650 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 0.650 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 0.650 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 0.650 - - - - 0 - 0.00%
2009-04-30 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2009-03-31 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2009-02-27 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2009-01-30 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2008-12-31 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2008-11-28 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2008-10-31 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2008-09-30 2 21 0.650 - - 149,150,751 0.650 - - 0.530 1.990 224,057,061 0.6657 -66.84%
2008-08-29 0 19 1.960 1.940 1.960 14,139,715 1.960 1.940 1.960 1.870 2.100 7,077,166 1.9979 -4.39%
2008-07-31 0 22 2.050 2.040 2.050 51,896,769 2.050 2.040 2.050 1.750 2.200 25,076,564 2.0695 6.77%
2008-06-30 0 20 1.920 1.870 1.920 12,591,740 1.920 1.870 1.920 1.870 2.030 6,436,000 1.9565 -4.00%
2008-05-30 0 20 2.000 1.980 2.000 13,635,063 2.000 1.980 2.000 1.930 2.200 6,591,650 2.0685 -5.21%
2008-04-30 0 21 2.110 2.100 2.110 45,507,544 2.110 2.100 2.110 2.100 2.430 20,326,055 2.2389 -4.52%
2008-03-31 0 19 2.210 2.210 2.220 75,299,733 2.210 2.210 2.220 1.900 2.500 33,231,392 2.2659 -2.64%
2008-02-29 0 19 2.270 2.260 2.270 82,358,853 2.270 2.260 2.270 2.010 2.370 36,358,242 2.2652 4.13%
2008-01-31 0 22 2.180 2.240 2.250 585,582,962 2.180 2.240 2.250 1.710 2.785 259,693,052 2.2549 22.64%
2007-12-31 0 19 1.800 1.790 1.800 167,717,242 1.778 1.768 1.778 1.234 1.827 111,603,285 1.5028 24.14%
2007-11-30 0 22 1.450 1.450 1.470 126,758,372 1.432 1.432 1.452 1.136 1.610 91,172,178 1.3903 7.41%
2007-10-31 0 21 1.350 1.330 1.350 57,626,851 1.333 1.313 1.333 1.215 1.452 43,173,635 1.3348 -4.26%
2007-09-28 0 19 1.410 1.410 1.420 38,892,040 1.392 1.392 1.402 1.353 1.580 26,802,515 1.4511 -2.76%
2007-08-31 0 23 1.450 1.420 1.450 58,117,082 1.432 1.402 1.432 1.034 1.491 43,030,259 1.3506 1.03%
2007-07-31 0 21 1.480 1.470 1.490 148,619,408 1.417 1.408 1.427 1.341 1.638 97,320,009 1.5271 -8.07%
2007-06-29 0 20 1.610 1.610 1.620 209,679,063 1.542 1.542 1.551 1.302 1.685 137,535,403 1.5245 17.52%
2007-05-31 0 21 1.370 1.370 1.380 55,322,666 1.312 1.312 1.322 1.207 1.369 43,355,739 1.2760 5.38%
2007-04-30 0 18 1.300 1.300 1.330 245,114,435 1.245 1.245 1.274 0.977 1.436 206,968,802 1.1843 -10.96%
2007-03-30 0 22 1.460 1.440 1.460 165,112,794 1.398 1.379 1.398 1.130 1.513 122,117,691 1.3521 -5.81%
2007-02-28 0 18 1.550 1.550 1.570 313,622,694 1.484 1.484 1.503 1.264 1.685 216,161,809 1.4509 18.32%
2007-01-31 0 22 1.310 1.300 1.320 203,489,116 1.254 1.245 1.264 0.946 1.293 179,007,234 1.1368 29.98%
2006-12-29 0 19 1.020 1.020 1.030 72,930,711 0.965 0.965 0.975 0.927 1.079 74,051,354 0.9849 2.00%
2006-11-30 2 22 1.000 0.980 1.000 69,593,128 0.946 0.927 0.946 0.861 1.088 72,730,665 0.9569 6.38%
2006-10-31 0 20 0.940 0.930 0.940 63,234,662 0.889 0.880 0.889 0.861 1.060 67,893,044 0.9314 -16.81%
2006-09-29 0 21 1.130 1.130 1.140 143,200,291 1.069 1.069 1.079 0.871 1.107 144,055,118 0.9941 21.51%
2006-08-31 0 23 0.930 0.920 0.930 46,088,350 0.880 0.871 0.880 0.843 0.898 52,837,000 0.8723 -1.00%
2006-07-31 0 21 0.970 0.950 0.970 59,096,505 0.889 0.871 0.889 0.806 0.935 67,492,537 0.8756 6.59%
2006-06-30 0 22 0.910 0.900 0.910 19,997,869 0.834 0.825 0.834 0.797 0.880 24,050,001 0.8315 -3.19%
2006-05-30 0 20 0.940 0.930 0.940 33,539,736 0.861 0.852 0.861 0.852 1.017 35,457,305 0.9459 -14.55%
2006-04-28 0 17 1.100 1.090 1.100 70,871,246 1.008 0.999 1.008 0.935 1.045 71,462,295 0.9917 7.84%
2006-03-31 0 23 1.020 1.000 1.020 34,105,008 0.935 0.916 0.935 0.898 0.980 36,221,097 0.9416 -3.77%
2006-02-28 0 20 1.060 1.050 1.060 63,004,212 0.971 0.962 0.971 0.944 1.045 63,127,015 0.9981 -0.93%
2006-01-27 0 19 1.070 1.060 1.070 85,655,484 0.980 0.971 0.980 0.835 1.044 88,891,762 0.9636 16.11%
2005-12-30 0 20 0.930 0.920 0.930 34,876,973 0.844 0.835 0.844 0.817 0.872 41,518,859 0.8400 -1.06%
2005-11-30 0 22 0.940 0.930 0.940 30,874,933 0.854 0.844 0.854 0.808 0.890 36,208,374 0.8527 1.08%
2005-10-31 0 20 0.930 0.920 0.930 38,259,729 0.844 0.835 0.844 0.790 1.090 40,833,979 0.9370 -22.50%
2005-09-30 0 21 1.200 1.190 1.200 58,959,183 1.090 1.081 1.090 1.026 1.144 55,028,106 1.0714 -3.23%
2005-08-31 0 23 1.240 1.230 1.240 104,769,540 1.126 1.117 1.126 1.084 1.181 92,544,875 1.1321 1.40%
2005-07-29 0 20 1.260 1.250 1.260 107,901,636 1.110 1.102 1.110 0.943 1.154 99,916,523 1.0799 11.50%
2005-06-30 0 22 1.130 1.120 1.130 43,502,616 0.996 0.987 0.996 0.969 1.058 43,175,502 1.0076 -4.24%
2005-05-31 0 20 1.180 1.180 1.190 103,701,752 1.040 1.040 1.049 0.943 1.093 100,454,289 1.0323 3.51%
2005-04-29 0 20 1.140 1.130 1.140 97,714,851 1.005 0.996 1.005 0.855 1.040 102,437,674 0.9539 10.68%
2005-03-31 0 21 1.030 1.030 1.050 39,142,510 0.908 0.908 0.925 0.864 1.004 41,362,712 0.9463 -7.97%
2005-02-28 1 17 1.130 1.130 1.140 52,331,844 0.986 0.986 0.995 0.960 1.056 51,744,733 1.0113 -5.83%
2005-01-31 0 21 1.200 1.200 1.210 49,693,310 1.047 1.047 1.056 1.004 1.117 47,212,835 1.0525 -5.51%
2004-12-31 0 22 1.270 1.270 1.280 115,420,280 1.109 1.109 1.117 1.030 1.231 100,521,603 1.1482 4.96%
2004-11-30 0 22 1.210 1.210 1.230 51,514,220 1.056 1.056 1.074 0.855 1.091 49,124,903 1.0486 6.14%
2004-10-29 0 19 1.140 1.140 1.150 56,642,800 0.995 0.995 1.004 0.986 1.170 53,069,330 1.0673 -14.29%
2004-09-30 0 21 1.330 1.330 1.350 94,794,362 1.161 1.161 1.178 1.152 1.257 78,649,490 1.2053 0.76%
2004-08-31 0 22 1.320 1.310 1.320 36,416,320 1.152 1.143 1.152 1.095 1.243 31,194,746 1.1674 -5.96%
2004-07-30 0 21 1.410 1.390 1.410 183,650,522 1.225 1.208 1.225 1.112 1.329 148,125,139 1.2398 1.44%
2004-06-30 0 21 1.390 1.380 1.390 64,895,500 1.208 1.199 1.208 1.008 1.216 58,314,478 1.1129 6.92%
2004-05-31 0 20 1.300 1.280 1.300 81,245,008 1.130 1.112 1.130 0.852 1.390 73,442,637 1.1062 -18.24%
2004-04-30 0 19 1.590 1.590 1.600 153,684,755 1.382 1.382 1.390 1.303 1.460 109,048,466 1.4093 -1.85%
2004-03-31 0 23 1.620 1.620 1.630 117,023,730 1.408 1.408 1.416 1.269 1.416 86,983,750 1.3454 5.88%
2004-02-27 0 20 1.530 1.530 1.540 79,119,145 1.329 1.329 1.338 1.260 1.382 59,162,783 1.3373 -1.92%
2004-01-30 0 19 1.560 1.560 1.570 253,934,559 1.355 1.355 1.364 1.303 1.495 181,000,222 1.4030 -4.24%
2003-12-31 0 21 1.650 1.640 1.650 545,591,108 1.416 1.407 1.416 1.184 1.458 401,081,570 1.3603 21.32%
2003-11-28 0 20 1.360 1.360 1.370 147,037,650 1.167 1.167 1.175 1.115 1.287 123,046,624 1.1950 4.62%
2003-10-31 0 22 1.300 1.280 1.300 250,469,180 1.115 1.098 1.115 1.012 1.381 206,557,659 1.2126 -18.24%
2003-09-30 0 21 1.590 1.580 1.590 1,007,393,260 1.364 1.355 1.364 1.253 1.544 742,467,269 1.3568 9.66%
2003-08-29 0 21 1.450 1.430 1.450 524,668,316 1.244 1.227 1.244 0.901 1.287 452,721,312 1.1589 28.32%
2003-07-31 0 22 1.130 1.120 1.130 193,160,606 0.969 0.961 0.969 0.643 0.978 238,160,755 0.8111 46.75%
2003-06-30 0 20 0.770 0.760 0.770 23,896,040 0.661 0.652 0.661 0.643 0.721 35,040,948 0.6819 -2.53%
2003-05-30 0 20 0.790 0.770 0.790 21,056,820 0.678 0.661 0.678 0.532 0.686 33,527,970 0.6280 27.42%
2003-04-30 0 20 0.062 0.061 0.062 14,121,600 0.532 0.523 0.532 0.489 0.643 24,962,975 0.5657 -13.89%
2003-03-31 0 21 0.072 0.072 0.074 37,294,920 0.618 0.618 0.635 0.583 0.866 50,839,798 0.7336 -28.00%
2003-02-28 0 19 0.100 0.098 0.100 94,348,640 0.858 0.841 0.858 0.695 0.884 119,096,329 0.7922 25.00%
2003-01-30 0 21 0.080 0.079 0.080 23,697,080 0.686 0.678 0.686 0.678 0.729 33,707,476 0.7030 -1.23%
2002-12-31 3 20 0.081 0.081 0.082 25,678,580 0.695 0.695 0.703 0.678 0.849 34,998,986 0.7337 0.00%
2002-11-29 0 21 0.081 0.080 0.081 7,257,400 0.695 0.686 0.695 0.686 0.755 10,283,123 0.7058 -2.41%
2002-10-31 0 21 0.083 0.082 0.083 7,468,940 0.712 0.703 0.712 0.661 0.738 10,565,204 0.7069 -1.19%
2002-09-30 0 21 0.084 0.082 0.084 7,603,820 0.721 0.703 0.721 0.669 0.892 10,306,436 0.7378 -18.45%
2002-08-30 0 22 0.103 0.102 0.104 10,905,360 0.884 0.875 0.892 0.729 0.995 12,455,844 0.8755 -3.74%
2002-07-31 0 22 0.107 0.107 0.110 6,146,680 0.918 0.918 0.944 0.755 1.047 6,455,218 0.9522 -9.32%
2002-06-28 0 20 0.118 0.117 0.118 8,264,580 1.012 1.004 1.012 0.901 1.261 7,243,179 1.1410 -18.06%
2002-05-31 0 21 0.144 0.144 0.146 30,410,580 1.235 1.235 1.253 1.150 1.347 24,116,733 1.2610 2.13%
2002-04-30 0 20 0.141 0.142 0.143 56,176,620 1.210 1.218 1.227 1.098 1.321 44,769,235 1.2548 7.63%
2002-03-28 0 20 0.131 0.130 0.131 8,542,580 1.124 1.115 1.124 1.038 1.150 7,772,372 1.0991 3.15%
2002-02-28 0 17 0.127 0.124 0.128 9,131,360 1.090 1.064 1.098 0.918 1.150 8,595,301 1.0624 17.59%
2002-01-31 0 22 0.108 0.107 0.108 13,934,360 0.927 0.918 0.927 0.798 1.021 15,251,007 0.9137 11.34%
2001-12-31 0 19 0.097 0.097 0.098 4,232,340 0.832 0.832 0.841 0.789 0.935 4,848,990 0.8728 -10.19%
2001-11-30 0 22 0.108 0.108 0.109 6,861,340 0.927 0.927 0.935 0.832 0.969 7,548,572 0.9090 6.93%
2001-10-31 0 20 0.101 0.101 0.102 6,408,300 0.866 0.866 0.875 0.806 0.978 7,175,573 0.8931 3.06%
2001-09-28 0 20 0.098 0.098 0.101 6,116,220 0.841 0.841 0.866 0.729 1.090 6,776,930 0.9025 -24.03%
2001-08-31 0 23 0.129 0.127 0.130 25,258,080 1.107 1.090 1.115 1.090 1.304 21,580,105 1.1704 -12.84%
2001-07-31 0 19 0.148 0.146 0.149 64,367,980 1.270 1.253 1.278 0.995 1.579 47,270,661 1.3617 20.33%
2001-06-29 0 20 0.123 0.120 0.123 11,389,560 1.055 1.029 1.055 0.892 1.072 11,360,158 1.0026 6.96%
2001-05-31 0 22 0.115 0.114 0.115 22,171,120 0.987 0.978 0.987 0.875 1.175 20,794,708 1.0662 -2.54%
2001-04-27 0 17 0.118 0.116 0.118 6,471,100 1.012 0.995 1.012 0.738 1.081 7,021,711 0.9216 18.00%
2001-03-30 0 22 0.100 0.092 0.100 4,021,020 0.858 0.789 0.858 0.755 0.944 4,709,116 0.8539 -4.76%
2001-02-28 0 20 0.105 0.100 0.105 4,326,800 0.901 0.858 0.901 0.858 1.055 4,522,616 0.9567 -13.22%
2001-01-31 0 19 0.121 0.121 0.125 6,370,120 1.038 1.038 1.072 0.927 1.115 6,343,318 1.0042 10.00%
2000-12-29 0 19 0.110 0.110 0.112 10,415,600 0.944 0.944 0.961 0.824 1.047 10,453,304 0.9964 -7.56%
2000-11-30 0 22 0.119 0.118 0.119 78,740,620 1.021 1.012 1.021 0.678 1.115 80,990,959 0.9722 52.56%
2000-10-31 0 20 0.078 0.075 0.080 11,739,800 0.669 0.643 0.686 0.472 0.832 19,347,005 0.6068 -17.89%
2000-09-29 0 20 0.095 0.093 0.094 26,598,160 0.815 0.798 0.806 0.712 1.098 27,774,457 0.9576 -25.78%
2000-08-31 0 23 0.128 0.127 0.129 85,499,410 1.098 1.090 1.107 1.064 1.716 70,248,581 1.2171 -23.35%
2000-07-31 1 21 0.167 0.164 0.167 78,256,160 1.433 1.407 1.433 1.381 2.102 44,512,798 1.7581 -32.39%
2000-06-30 6 21 0.247 0.247 0.248 224,458,160 2.119 2.119 2.128 0.815 3.174 118,027,453 1.9017 152.04%
2000-05-31 0 21 0.098 0.095 0.099 4,200,380 0.841 0.815 0.849 0.755 0.901 5,138,065 0.8175 -2.00%
2000-04-28 0 17 0.100 0.098 0.103 13,805,740 0.858 0.841 0.884 0.738 1.330 13,731,035 1.0054 -35.48%
2000-03-31 0 23 0.155 0.151 0.158 52,318,600 1.330 1.295 1.355 1.235 2.188 31,850,639 1.6426 -14.36%
2000-02-29 0 19 0.181 0.181 0.183 223,951,470 1.553 1.553 1.570 1.304 2.960 106,032,264 2.1121 17.53%
2000-01-31 0 21 1.540 1.520 1.540 17,343,820 1.321 1.304 1.321 1.064 1.467 13,558,523 1.2792 2.67%
1999-12-30 0 21 1.500 - 1.500 6,563,820 1.287 - 1.287 1.004 1.441 5,291,927 1.2403 1.35%
1999-11-30 0 22 1.480 1.480 1.500 21,286,440 1.270 1.270 1.287 1.115 1.373 17,288,515 1.2312 -5.13%
1999-10-29 0 19 1.560 - 1.600 1,930,380 1.338 - 1.373 1.244 1.424 1,408,072 1.3709 -4.88%
1999-09-30 0 21 1.640 - - 29,233,420 1.407 - - 1.227 1.604 21,291,263 1.3730 17.99%
1999-08-31 0 22 1.390 1.380 1.400 2,918,640 1.192 1.184 1.201 0.995 1.201 2,631,976 1.1089 12.10%
1999-07-30 0 21 1.240 - - 3,870,600 1.064 - - 1.047 1.441 3,158,837 1.2253 -12.68%
1999-06-30 0 21 1.420 1.390 1.460 43,163,910 1.218 1.192 1.253 1.218 1.887 25,881,485 1.6678 -5.33%
1999-05-31 0 21 1.500 1.410 1.500 96,634,000 1.287 1.210 1.287 1.072 2.145 55,276,158 1.7482 -22.68%
1999-04-30 0 19 1.940 1.900 - 14,827,100 1.664 1.630 - 0.866 1.664 12,169,101 1.2184 88.35%
1999-03-31 0 12 1.030 1.000 - 4,639,340 0.884 0.858 - 0.772 0.884 5,664,926 0.8190

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top