LAM SOON FOOD INDUSTRIES LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00728 | 1991-07-24 | 2002-06-12 | 2002-06-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2002-06-19 | 6 | 13 | 2.875 | - | - | 1,359,609 | 2.875 | - | - | 2.875 | 2.900 | 473,050 | 2.8741 | 0.00% |
| 2002-05-31 | 0 | 21 | 2.875 | 2.875 | 2.900 | 6,704,971 | 2.875 | 2.875 | 2.900 | 2.825 | 2.875 | 2,351,636 | 2.8512 | 1.77% |
| 2002-04-30 | 3 | 20 | 2.825 | 2.800 | 2.825 | 22,366,548 | 2.825 | 2.800 | 2.825 | 2.300 | 2.850 | 8,039,300 | 2.7822 | 28.41% |
| 2002-03-28 | 0 | 20 | 2.200 | 2.175 | 2.350 | 3,833,788 | 2.200 | 2.175 | 2.350 | 2.100 | 2.450 | 1,687,600 | 2.2717 | -1.12% |
| 2002-02-28 | 0 | 17 | 2.225 | 2.200 | 2.325 | 2,207,683 | 2.225 | 2.200 | 2.325 | 2.000 | 2.350 | 1,021,220 | 2.1618 | 2.30% |
| 2002-01-31 | 0 | 22 | 2.175 | 2.000 | 2.175 | 2,706,916 | 2.175 | 2.000 | 2.175 | 1.930 | 2.300 | 1,333,184 | 2.0304 | 8.75% |
| 2001-12-31 | 0 | 19 | 2.000 | 2.000 | 2.050 | 1,225,342 | 2.000 | 2.000 | 2.050 | 1.800 | 2.200 | 624,850 | 1.9610 | 4.17% |
| 2001-11-30 | 0 | 22 | 1.920 | 1.840 | 1.920 | 1,801,645 | 1.920 | 1.840 | 1.920 | 1.650 | 1.920 | 1,042,260 | 1.7286 | 12.94% |
| 2001-10-31 | 0 | 20 | 1.700 | 1.580 | 1.700 | 620,560 | 1.700 | 1.580 | 1.700 | 1.580 | 1.800 | 372,000 | 1.6682 | 0.00% |
| 2001-09-28 | 0 | 20 | 1.700 | - | 1.700 | 769,100 | 1.700 | - | 1.700 | 1.600 | 1.780 | 465,000 | 1.6540 | -4.49% |
| 2001-08-31 | 0 | 23 | 1.780 | - | 1.780 | 698,910 | 1.780 | - | 1.780 | 1.700 | 1.850 | 405,000 | 1.7257 | -0.56% |
| 2001-07-31 | 0 | 19 | 1.790 | 1.740 | 1.790 | 604,509 | 1.790 | 1.740 | 1.790 | 1.740 | 1.840 | 346,750 | 1.7434 | 2.29% |
| 2001-06-29 | 0 | 20 | 1.750 | 1.740 | 1.770 | 937,470 | 1.750 | 1.740 | 1.770 | 1.680 | 1.840 | 538,000 | 1.7425 | 0.00% |
| 2001-05-31 | 0 | 22 | 1.750 | 1.710 | 1.750 | 1,380,596 | 1.750 | 1.710 | 1.750 | 1.380 | 1.800 | 859,250 | 1.6067 | 20.69% |
| 2001-04-27 | 0 | 17 | 1.450 | - | - | 153,940 | 1.450 | - | - | 1.370 | 1.580 | 110,000 | 1.3995 | -2.03% |
| 2001-03-30 | 0 | 22 | 1.480 | - | 1.490 | 1,333,755 | 1.480 | - | 1.490 | 1.390 | 1.490 | 952,300 | 1.4006 | 2.07% |
| 2001-02-28 | 0 | 20 | 1.450 | 1.400 | 1.450 | 666,888 | 1.450 | 1.400 | 1.450 | 1.400 | 1.580 | 473,800 | 1.4075 | -2.03% |
| 2001-01-31 | 0 | 19 | 1.480 | - | 1.500 | 60,978 | 1.480 | - | 1.500 | 1.420 | 1.580 | 42,750 | 1.4264 | -4.52% |
| 2000-12-29 | 0 | 19 | 1.550 | - | 1.550 | 77,200 | 1.550 | - | 1.550 | 1.560 | 1.560 | 49,500 | 1.5596 | 0.00% |
| 2000-11-30 | 0 | 22 | 1.550 | - | 1.580 | 456,420 | 1.550 | - | 1.580 | 1.380 | 1.600 | 317,500 | 1.4375 | 9.93% |
| 2000-10-31 | 0 | 20 | 1.410 | - | 1.420 | 189,740 | 1.410 | - | 1.420 | 1.400 | 1.440 | 134,000 | 1.4160 | -4.73% |
| 2000-09-29 | 0 | 20 | 1.480 | - | 1.490 | 79,420 | 1.480 | - | 1.490 | 1.490 | 1.560 | 52,500 | 1.5128 | -0.67% |
| 2000-08-31 | 0 | 23 | 1.490 | 1.490 | 1.530 | 688,500 | 1.490 | 1.490 | 1.530 | 1.450 | 1.580 | 457,000 | 1.5066 | 0.00% |
| 2000-07-31 | 0 | 21 | 1.490 | - | 1.490 | 148,955 | 1.490 | - | 1.490 | 1.500 | 1.580 | 96,800 | 1.5388 | -3.25% |
| 2000-06-30 | 0 | 21 | 1.540 | - | 1.560 | 705,465 | 1.540 | - | 1.560 | 1.300 | 1.650 | 496,500 | 1.4209 | 6.94% |
| 2000-05-31 | 0 | 21 | 1.440 | - | 1.450 | 801,930 | 1.440 | - | 1.450 | 1.280 | 1.620 | 561,000 | 1.4295 | 8.27% |
| 2000-04-28 | 0 | 17 | 1.330 | 1.330 | 1.350 | 2,833,477 | 1.330 | 1.330 | 1.350 | 1.250 | 2.125 | 1,536,071 | 1.8446 | -27.72% |
| 2000-03-31 | 0 | 23 | 1.840 | 1.810 | 1.840 | 7,233,595 | 1.840 | 1.810 | 1.840 | 1.410 | 2.450 | 4,026,147 | 1.7967 | 23.49% |
| 2000-02-29 | 0 | 19 | 1.490 | - | 1.490 | 469,966 | 1.490 | - | 1.490 | 1.420 | 1.500 | 315,200 | 1.4910 | 2.76% |
| 2000-01-31 | 0 | 21 | 1.450 | - | - | 1,651,998 | 1.450 | - | - | 1.330 | 1.530 | 1,166,350 | 1.4164 | 3.57% |
| 1999-12-30 | 0 | 21 | 1.400 | - | 1.400 | 737,205 | 1.400 | - | 1.400 | 1.330 | 1.530 | 524,750 | 1.4049 | -10.26% |
| 1999-11-30 | 0 | 22 | 1.560 | - | 1.600 | 510,835 | 1.560 | - | 1.600 | 1.470 | 1.650 | 323,500 | 1.5791 | -4.88% |
| 1999-10-29 | 0 | 19 | 1.640 | - | 1.640 | 836 | 1.640 | - | 1.640 | - | - | 550 | 1.5200 | -1.20% |
| 1999-09-30 | 0 | 21 | 1.660 | - | - | 620,800 | 1.660 | - | - | 1.660 | 1.660 | 355,000 | 1.7487 | -5.14% |
| 1999-08-31 | 0 | 22 | 1.750 | - | - | 1,589,607 | 1.750 | - | - | 1.350 | 1.800 | 963,042 | 1.6506 | 12.18% |
| 1999-07-30 | 0 | 21 | 1.560 | - | 1.600 | 1,029,785 | 1.560 | - | 1.600 | 1.560 | 1.720 | 621,100 | 1.6580 | -7.14% |
| 1999-06-30 | 0 | 21 | 1.680 | - | 1.680 | 473,368 | 1.680 | - | 1.680 | 1.520 | 1.780 | 283,900 | 1.6674 | 0.00% |
| 1999-05-31 | 0 | 21 | 1.680 | - | 1.720 | 2,566,593 | 1.680 | - | 1.720 | 1.500 | 1.850 | 1,499,782 | 1.7113 | 12.00% |
| 1999-04-30 | 0 | 19 | 1.500 | - | 1.500 | 901,480 | 1.500 | - | 1.500 | 1.400 | 1.540 | 611,050 | 1.4753 | 2.74% |
| 1999-03-31 | 0 | 23 | 1.460 | 1.460 | 1.490 | 3,387,696 | 1.460 | 1.460 | 1.490 | 1.400 | 1.600 | 2,159,138 | 1.5690 | -4.58% |
| 1999-02-26 | 0 | 17 | 1.530 | 1.530 | 1.550 | 111,204 | 1.530 | 1.530 | 1.550 | 1.500 | 1.590 | 72,200 | 1.5402 | -3.77% |
| 1999-01-29 | 0 | 20 | 1.590 | - | 1.590 | 446,786 | 1.590 | - | 1.590 | 1.500 | 1.610 | 285,600 | 1.5644 | -0.62% |
| 1998-12-31 | 0 | 22 | 1.600 | 1.600 | 1.620 | 714,531 | 1.600 | 1.600 | 1.620 | 1.500 | 1.700 | 442,982 | 1.6130 | -4.76% |
| 1998-11-30 | 0 | 21 | 1.680 | - | 1.680 | 1,007,608 | 1.680 | - | 1.680 | 1.580 | 1.760 | 605,701 | 1.6635 | 5.00% |
| 1998-10-30 | 0 | 18 | 1.600 | 1.600 | 1.630 | 799,679 | 1.600 | 1.600 | 1.630 | 1.550 | 1.640 | 498,936 | 1.6028 | -0.62% |
| 1998-09-30 | 0 | 22 | 1.610 | - | - | 868,793 | 1.610 | - | - | 1.580 | 1.670 | 535,750 | 1.6216 | 0.62% |
| 1998-08-31 | 0 | 20 | 1.600 | - | 1.600 | 896,729 | 1.600 | - | 1.600 | 1.560 | 1.670 | 560,350 | 1.6003 | -3.61% |
| 1998-07-31 | 0 | 22 | 1.660 | - | 1.660 | 671,270 | 1.660 | - | 1.660 | 1.580 | 1.710 | 415,350 | 1.6162 | -1.19% |
| 1998-06-30 | 0 | 22 | 1.680 | - | 1.680 | 668,630 | 1.680 | - | 1.680 | 1.680 | 1.820 | 388,500 | 1.7211 | -8.20% |
| 1998-05-29 | 0 | 21 | 1.830 | - | 1.830 | 1,869,863 | 1.830 | - | 1.830 | 1.620 | 1.940 | 1,032,650 | 1.8107 | 1.67% |
| 1998-04-30 | 0 | 19 | 1.800 | - | 1.800 | 390,108 | 1.800 | - | 1.800 | 1.790 | 1.950 | 204,650 | 1.9062 | -7.22% |
| 1998-03-31 | 0 | 22 | 1.940 | 1.940 | 1.970 | 3,030,235 | 1.940 | 1.940 | 1.970 | 1.800 | 2.200 | 1,549,952 | 1.9551 | -3.00% |
| 1998-02-27 | 0 | 20 | 2.000 | - | 2.025 | 2,752,905 | 2.000 | - | 2.025 | 1.850 | 2.400 | 1,291,300 | 2.1319 | 3.63% |
| 1998-01-27 | 0 | 18 | 1.930 | - | 1.930 | 3,123,270 | 1.930 | - | 1.930 | 1.750 | 2.300 | 1,665,750 | 1.8750 | -16.09% |
| 1997-12-31 | 0 | 21 | 2.300 | - | 2.350 | 997,835 | 2.300 | - | 2.350 | 2.300 | 3.000 | 350,250 | 2.8489 | -20.69% |
| 1997-11-28 | 0 | 20 | 2.900 | 2.900 | 3.100 | 6,686,858 | 2.900 | 2.900 | 3.100 | 2.700 | 3.900 | 2,188,470 | 3.0555 | -9.37% |
| 1997-10-31 | 0 | 20 | 3.200 | 3.150 | 3.300 | 19,038,590 | 3.200 | 3.150 | 3.300 | 2.175 | 5.500 | 5,129,784 | 3.7114 | -41.82% |
| 1997-09-30 | 0 | 21 | 5.500 | 5.500 | 5.600 | 19,060,630 | 5.500 | 5.500 | 5.600 | 5.500 | 6.750 | 3,128,300 | 6.0930 | -18.52% |
| 1997-08-29 | 0 | 20 | 6.750 | 6.750 | 6.800 | 41,471,072 | 6.750 | 6.750 | 6.800 | 6.700 | 8.200 | 5,527,036 | 7.5033 | -10.00% |
| 1997-07-31 | 0 | 21 | 7.500 | 7.500 | 7.550 | 345,347,986 | 7.500 | 7.500 | 7.550 | 7.000 | 10.60 | 38,468,142 | 8.9775 | -5.06% |
| 1997-06-27 | 0 | 19 | 0.395 | 0.385 | 0.395 | 40,551,880 | 7.900 | 7.700 | 7.900 | 7.500 | 10.40 | 4,693,368 | 8.6403 | -5.62% |
| 1997-05-30 | 0 | 22 | 0.540 | 0.530 | 0.540 | 93,773,610 | 8.370 | 8.215 | 8.370 | 7.440 | 12.40 | 11,142,968 | 8.4155 | -34.15% |
| 1997-04-30 | 1 | 22 | 0.820 | - | - | 82,544,760 | 12.71 | - | - | 10.39 | 13.95 | 6,487,161 | 12.724 | 15.49% |
| 1997-03-27 | 0 | 19 | 0.710 | 0.670 | 0.710 | 33,415,960 | 11.00 | 10.39 | 11.00 | 10.39 | 13.02 | 2,876,452 | 11.617 | -1.39% |
| 1997-02-28 | 0 | 18 | 0.720 | 0.710 | 0.740 | 20,670,271 | 11.16 | 11.00 | 11.47 | 9.610 | 12.71 | 1,841,277 | 11.226 | -4.00% |
| 1997-01-31 | 0 | 22 | 0.750 | 0.750 | 0.760 | 93,502,624 | 11.63 | 11.63 | 11.78 | 8.215 | 14.72 | 7,556,317 | 12.374 | 36.36% |
| 1996-12-31 | 0 | 20 | 0.550 | 0.550 | 0.570 | 5,475,090 | 8.525 | 8.525 | 8.835 | 7.750 | 8.835 | 641,613 | 8.5333 | 3.77% |
| 1996-11-29 | 0 | 21 | 0.530 | 0.520 | 0.530 | 7,602,900 | 8.215 | 8.060 | 8.215 | 7.905 | 9.300 | 899,613 | 8.4513 | -8.62% |
| 1996-10-31 | 0 | 22 | 0.580 | 0.570 | 0.580 | 31,953,030 | 8.990 | 8.835 | 8.990 | 6.975 | 11.32 | 3,887,161 | 8.2201 | 11.54% |
| 1996-09-30 | 0 | 21 | 0.520 | 0.495 | 0.520 | 3,322,410 | 8.060 | 7.673 | 8.060 | 7.440 | 9.145 | 395,871 | 8.3927 | -5.45% |
| 1996-08-30 | 0 | 21 | 0.550 | 0.550 | 0.570 | 2,350,990 | 8.525 | 8.525 | 8.835 | 7.905 | 9.300 | 276,323 | 8.5081 | -5.17% |
| 1996-07-31 | 0 | 23 | 0.580 | 0.580 | 0.600 | 2,085,775 | 8.990 | 8.990 | 9.300 | 8.990 | 10.39 | 212,252 | 9.8269 | -9.38% |
| 1996-06-28 | 0 | 18 | 0.640 | 0.630 | 0.660 | 3,593,876 | 9.920 | 9.765 | 10.23 | 9.765 | 11.32 | 344,748 | 10.425 | -8.57% |
| 1996-05-31 | 0 | 23 | 0.700 | 0.690 | 0.700 | 24,160,100 | 10.85 | 10.69 | 10.85 | 8.990 | 13.95 | 2,122,645 | 11.382 | -20.45% |
| 1996-04-30 | 0 | 19 | 0.880 | 0.870 | 0.890 | 2,291,610 | 13.64 | 13.49 | 13.79 | 13.49 | 15.81 | 158,581 | 14.451 | -12.00% |
| 1996-03-29 | 0 | 21 | 1.000 | 0.980 | 1.010 | 7,342,130 | 15.50 | 15.19 | 15.65 | 14.42 | 16.59 | 461,806 | 15.899 | 7.53% |
| 1996-02-29 | 0 | 18 | 0.930 | 0.930 | 0.970 | 3,041,273 | 14.42 | 14.42 | 15.04 | 14.11 | 16.74 | 197,718 | 15.382 | -13.89% |
| 1996-01-31 | 0 | 22 | 1.080 | 1.040 | 1.080 | 19,081,149 | 16.74 | 16.12 | 16.74 | 12.40 | 18.13 | 1,218,669 | 15.657 | 22.73% |
| 1995-12-29 | 0 | 19 | 0.880 | 0.870 | 0.890 | 20,258,227 | 13.64 | 13.49 | 13.79 | 13.49 | 17.82 | 1,221,793 | 16.581 | -20.00% |
| 1995-11-30 | 0 | 21 | 1.100 | 1.070 | 1.100 | 4,573,900 | 17.05 | 16.59 | 17.05 | 15.96 | 17.21 | 275,032 | 16.630 | 0.00% |
| 1995-10-31 | 0 | 22 | 1.100 | 1.070 | - | 4,957,430 | 17.05 | 16.59 | - | 16.14 | 18.43 | 285,884 | 17.341 | -5.13% |
| 1995-09-29 | 0 | 21 | 1.180 | 1.180 | 1.230 | 3,722,729 | 17.97 | 17.97 | 18.73 | 17.82 | 20.56 | 193,733 | 19.216 | -5.60% |
| 1995-08-31 | 0 | 22 | 1.250 | 1.250 | 1.300 | 4,368,640 | 19.04 | 19.04 | 19.80 | 18.28 | 21.47 | 218,838 | 19.963 | -11.97% |
| 1995-07-31 | 0 | 21 | 1.420 | - | 1.430 | 8,101,240 | 21.63 | - | 21.78 | 20.71 | 23.15 | 363,154 | 22.308 | -5.33% |
| 1995-06-30 | 0 | 20 | 1.500 | - | 1.500 | 3,515,890 | 22.85 | - | 22.85 | 21.83 | 23.14 | 154,499 | 22.757 | -0.03% |
| 1995-05-31 | 0 | 23 | 1.560 | 1.550 | 1.580 | 2,219,470 | 22.85 | 22.70 | 23.14 | 20.36 | 22.85 | 104,926 | 21.153 | 12.23% |
| 1995-04-28 | 0 | 17 | 1.390 | - | 1.390 | 2,471,650 | 20.36 | - | 20.36 | 18.75 | 23.14 | 117,146 | 21.099 | 2.96% |
| 1995-03-31 | 0 | 23 | 1.350 | 1.330 | 1.350 | 317,100 | 19.78 | 19.48 | 19.78 | 19.63 | 19.78 | 16,043 | 19.766 | 0.75% |
| 1995-02-28 | 0 | 18 | 1.340 | 1.300 | 1.380 | 2,200,430 | 19.63 | 19.04 | 20.21 | 19.34 | 20.65 | 109,841 | 20.033 | -0.74% |
| 1995-01-30 | 0 | 20 | 1.350 | - | - | 6,775,900 | 19.78 | - | - | 18.75 | 20.95 | 344,953 | 19.643 | -7.53% |
| 1994-12-30 | 0 | 20 | 1.460 | - | 1.460 | 4,736,050 | 21.39 | - | 21.39 | 19.04 | 21.53 | 238,320 | 19.873 | 5.80% |
| 1994-11-30 | 0 | 22 | 1.380 | - | 1.410 | 5,975,361 | 20.21 | - | 20.65 | 20.21 | 26.66 | 244,350 | 24.454 | -23.76% |
| 1994-10-31 | 0 | 20 | 1.810 | - | 1.810 | 7,412,960 | 26.51 | - | 26.51 | 24.85 | 27.17 | 287,921 | 25.746 | 0.82% |
| 1994-09-30 | 0 | 21 | 1.810 | 1.800 | 1.815 | 14,401,535 | 26.30 | 26.15 | 26.37 | 25.72 | 27.03 | 559,203 | 25.754 | -2.69% |
| 1994-08-31 | 0 | 22 | 1.860 | 1.850 | 1.860 | 5,174,270 | 27.03 | 26.88 | 27.03 | 26.88 | 29.06 | 184,795 | 28.000 | -4.12% |
| 1994-07-29 | 0 | 21 | 1.940 | 1.900 | 1.950 | 53,874,565 | 28.19 | 27.61 | 28.33 | 23.54 | 29.35 | 1,957,520 | 27.522 | -0.51% |
| 1994-06-30 | 0 | 20 | 1.950 | - | 1.950 | 12,607,290 | 28.33 | - | 28.33 | 28.33 | 30.51 | 425,820 | 29.607 | -6.02% |
| 1994-05-31 | 0 | 22 | 2.075 | 2.025 | 2.075 | 20,515,190 | 30.15 | 29.42 | 30.15 | 27.00 | 30.15 | 735,443 | 27.895 | 3.67% |
| 1994-04-29 | 0 | 18 | 2.025 | - | 2.075 | 8,327,215 | 29.08 | - | 29.80 | 26.42 | 29.44 | 308,548 | 26.988 | 3.85% |
| 1994-03-31 | 0 | 23 | 1.950 | 1.930 | - | 5,290,950 | 28.00 | 27.72 | - | 28.00 | 31.59 | 175,338 | 30.176 | -7.14% |
| 1994-02-28 | 0 | 18 | 2.100 | 2.075 | 2.100 | 11,723,150 | 30.16 | 29.80 | 30.16 | 28.72 | 35.54 | 350,119 | 33.483 | -14.29% |
| 1994-01-31 | 0 | 21 | 2.450 | 2.400 | 2.450 | 35,149,575 | 35.18 | 34.47 | 35.18 | 32.31 | 40.21 | 965,543 | 36.404 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy