ARCONTECH CORPORATION: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08097 | 2000-08-16 | 2003-06-26 | 2005-10-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-10-27 | 18 | 18 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-09-30 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-31 | 23 | 23 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-07-29 | 20 | 20 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-30 | 22 | 22 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-31 | 20 | 20 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-29 | 20 | 20 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-31 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-28 | 17 | 17 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-31 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-31 | 22 | 22 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-30 | 22 | 22 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-29 | 19 | 19 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-30 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-31 | 22 | 22 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-30 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-31 | 20 | 20 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 19 | 19 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-31 | 23 | 23 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-27 | 20 | 20 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-30 | 19 | 19 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-31 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-28 | 20 | 20 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-31 | 22 | 22 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-30 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-29 | 21 | 21 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-31 | 22 | 22 | - | - | - | 0 | 0.173 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-30 | 2 | 20 | - | - | - | 7,802,022 | 0.173 | - | - | 0.161 | 0.211 | 40,195,000 | 0.1941 | 1.76% |
| 2003-05-30 | 0 | 20 | 0.170 | 0.169 | 0.170 | 3,008,380 | 0.170 | 0.169 | 0.170 | 0.128 | 0.189 | 18,884,000 | 0.1593 | 25.93% |
| 2003-04-30 | 0 | 20 | 0.135 | 0.126 | 0.135 | 4,349,554 | 0.135 | 0.126 | 0.135 | 0.123 | 0.165 | 31,214,000 | 0.1393 | -18.18% |
| 2003-03-31 | 0 | 21 | 0.165 | 0.165 | 0.168 | 14,107,226 | 0.165 | 0.165 | 0.168 | 0.152 | 0.205 | 83,220,000 | 0.1695 | -5.71% |
| 2003-02-28 | 0 | 19 | 0.175 | 0.175 | 0.179 | 18,626,190 | 0.175 | 0.175 | 0.179 | 0.137 | 0.194 | 113,934,596 | 0.1635 | -9.67% |
| 2003-01-30 | 0 | 21 | 0.196 | 0.196 | 0.200 | 13,416,110 | 0.194 | 0.194 | 0.198 | 0.182 | 0.226 | 65,621,632 | 0.2044 | -5.31% |
| 2002-12-31 | 0 | 20 | 0.207 | 0.195 | 0.209 | 16,993,058 | 0.205 | 0.193 | 0.207 | 0.190 | 0.252 | 76,588,415 | 0.2219 | -2.36% |
| 2002-11-29 | 0 | 21 | 0.212 | 0.204 | - | 12,040,972 | 0.210 | 0.202 | - | 0.188 | 0.270 | 55,532,341 | 0.2168 | -12.53% |
| 2002-10-31 | 0 | 21 | 0.248 | 0.248 | 0.300 | 3,412,878 | 0.240 | 0.240 | 0.290 | 0.232 | 0.367 | 11,528,251 | 0.2960 | -38.00% |
| 2002-09-30 | 0 | 21 | 0.400 | 0.360 | 0.395 | 4,496,290 | 0.386 | 0.348 | 0.382 | 0.338 | 0.449 | 11,828,466 | 0.3801 | -18.37% |
| 2002-08-30 | 0 | 22 | 0.490 | 0.460 | 0.490 | 20,927,670 | 0.473 | 0.444 | 0.473 | 0.406 | 0.738 | 40,922,606 | 0.5114 | -35.90% |
| 2002-07-31 | 0 | 22 | 0.770 | 0.770 | 0.780 | 35,292,320 | 0.738 | 0.738 | 0.748 | 0.719 | 0.968 | 41,333,884 | 0.8538 | -8.45% |
| 2002-06-28 | 0 | 20 | 0.850 | 0.840 | 0.850 | 35,786,040 | 0.807 | 0.797 | 0.807 | 0.712 | 1.328 | 36,604,804 | 0.9776 | -37.04% |
| 2002-05-31 | 0 | 21 | 1.350 | 1.320 | 1.350 | 322,823,045 | 1.281 | 1.252 | 1.281 | 1.177 | 1.698 | 228,027,527 | 1.4157 | 10.66% |
| 2002-04-30 | 3 | 20 | 1.220 | 1.210 | 1.220 | 253,727,180 | 1.158 | 1.148 | 1.158 | 1.063 | 1.300 | 216,334,267 | 1.1728 | 5.17% |
| 2002-03-28 | 0 | 20 | 1.160 | 1.160 | 1.180 | 43,171,500 | 1.101 | 1.101 | 1.120 | 0.958 | 1.233 | 39,199,559 | 1.1013 | 12.62% |
| 2002-02-28 | 0 | 17 | 1.030 | 1.000 | 1.030 | 11,911,360 | 0.977 | 0.949 | 0.977 | 0.780 | 0.977 | 14,511,094 | 0.8208 | 19.03% |
| 2002-01-31 | 0 | 22 | 0.910 | 0.910 | 0.920 | 11,643,480 | 0.821 | 0.821 | 0.830 | 0.776 | 0.866 | 14,149,348 | 0.8229 | -5.21% |
| 2001-12-31 | 0 | 19 | 0.960 | 0.950 | 0.970 | 26,012,420 | 0.866 | 0.857 | 0.875 | 0.857 | 0.938 | 29,389,324 | 0.8851 | -2.04% |
| 2001-11-30 | 0 | 22 | 0.980 | 0.990 | 1.040 | 33,300,100 | 0.884 | 0.893 | 0.938 | 0.772 | 0.893 | 40,503,865 | 0.8221 | 1.60% |
| 2001-10-31 | 0 | 20 | 0.970 | 0.950 | 0.970 | 21,691,960 | 0.870 | 0.852 | 0.870 | 0.861 | 0.969 | 24,140,523 | 0.8986 | -6.73% |
| 2001-09-28 | 0 | 20 | 1.040 | 1.040 | 1.050 | 22,555,620 | 0.933 | 0.933 | 0.942 | 0.879 | 1.104 | 23,550,887 | 0.9577 | -6.31% |
| 2001-08-31 | 0 | 23 | 1.110 | 1.100 | 1.110 | 32,583,640 | 0.996 | 0.987 | 0.996 | 0.915 | 1.129 | 33,532,659 | 0.9717 | -13.19% |
| 2001-07-31 | 0 | 19 | 1.290 | 1.240 | 1.290 | 25,483,361 | 1.147 | 1.103 | 1.147 | 1.049 | 1.174 | 22,668,549 | 1.1242 | 1.57% |
| 2001-06-29 | 0 | 20 | 1.270 | 1.270 | 1.290 | 67,559,300 | 1.129 | 1.129 | 1.147 | 0.940 | 1.282 | 58,318,826 | 1.1584 | -6.12% |
| 2001-05-31 | 0 | 22 | 1.370 | 1.340 | 1.390 | 183,289,345 | 1.203 | 1.177 | 1.221 | 0.887 | 1.317 | 161,423,013 | 1.1355 | 35.64% |
| 2001-04-27 | 0 | 17 | 1.010 | 1.000 | 1.020 | 18,844,540 | 0.887 | 0.878 | 0.896 | 0.852 | 0.948 | 21,377,221 | 0.8815 | 1.00% |
| 2001-03-30 | 0 | 22 | 1.000 | 0.990 | 1.000 | 52,534,920 | 0.878 | 0.869 | 0.878 | 0.861 | 1.019 | 57,828,166 | 0.9085 | -10.71% |
| 2001-02-28 | 0 | 20 | 1.120 | 1.120 | 1.130 | 43,835,860 | 0.983 | 0.983 | 0.992 | 0.817 | 1.036 | 49,804,608 | 0.8802 | 8.77% |
| 2001-01-31 | 0 | 19 | 1.040 | 1.010 | 1.050 | 13,295,480 | 0.904 | 0.878 | 0.913 | 0.765 | 0.991 | 15,493,616 | 0.8581 | 7.22% |
| 2000-12-29 | 0 | 19 | 0.970 | 0.970 | 0.980 | 5,264,520 | 0.843 | 0.843 | 0.852 | 0.800 | 0.939 | 6,064,020 | 0.8682 | 0.00% |
| 2000-11-30 | 0 | 22 | 0.970 | 0.930 | 0.980 | 11,667,120 | 0.843 | 0.809 | 0.852 | 0.782 | 1.043 | 13,271,369 | 0.8791 | -11.01% |
| 2000-10-31 | 0 | 20 | 1.090 | 1.070 | 1.090 | 6,913,520 | 0.948 | 0.930 | 0.948 | 0.739 | 1.043 | 7,975,704 | 0.8668 | -0.91% |
| 2000-09-29 | 0 | 20 | 1.100 | 1.100 | 1.130 | 47,187,340 | 0.956 | 0.956 | 0.982 | 0.948 | 1.556 | 34,960,132 | 1.3497 | -33.73% |
| 2000-08-31 | 0 | 12 | 1.660 | 1.660 | 1.670 | 404,537,130 | 1.443 | 1.443 | 1.452 | 1.191 | 3.108 | 199,075,142 | 2.0321 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy