SUNDAY COMMUNICATIONS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00866  2000-03-16  2006-12-12  2006-12-20
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
2006-12-19 5 13 - - - 4,066,620 0.650 - - 0.640 0.650 6,344,500 0.6410 1.56%
2006-11-30 1 22 - - - 11,772,500 0.640 - - 0.620 0.650 18,576,000 0.6337 0.00%
2006-10-31 1 20 0.640 0.630 0.640 36,061,316 0.640 0.630 0.640 0.620 0.640 57,153,010 0.6310 20.75%
2006-09-29 4 21 - - - 1,339,920 0.530 - - 0.530 0.570 2,442,000 0.5487 -1.85%
2006-08-31 0 23 0.540 0.540 0.550 1,308,290 0.540 0.540 0.550 0.520 0.540 2,483,000 0.5269 -1.82%
2006-07-31 2 21 0.550 0.550 0.560 1,320,580 0.550 0.550 0.560 0.520 0.580 2,418,000 0.5461 -1.79%
2006-06-30 2 22 0.560 0.560 0.600 4,187,885 0.560 0.560 0.600 0.475 0.600 7,428,000 0.5638 3.70%
2006-05-30 0 20 0.540 0.530 0.550 1,605,390 0.540 0.530 0.550 0.520 0.570 2,971,000 0.5404 -3.57%
2006-04-28 0 17 0.560 0.560 0.570 2,547,520 0.560 0.560 0.570 0.540 0.590 4,492,000 0.5671 0.00%
2006-03-31 0 23 0.560 0.560 0.580 1,898,910 0.560 0.560 0.580 0.560 0.610 3,225,000 0.5888 -3.45%
2006-02-28 0 20 0.580 0.580 0.600 2,681,936 0.580 0.580 0.600 0.580 0.640 4,413,600 0.6077 -10.77%
2006-01-27 0 19 0.650 0.640 0.650 5,193,432 0.650 0.640 0.650 0.540 0.650 8,723,650 0.5953 12.07%
2005-12-30 1 20 0.580 0.550 0.580 2,690,960 0.580 0.550 0.580 0.530 0.630 4,451,500 0.6045 -7.94%
2005-11-30 0 22 0.630 0.630 0.640 3,038,724 0.630 0.630 0.640 0.630 0.640 4,821,600 0.6302 0.00%
2005-10-31 0 20 0.630 0.630 0.640 30,112,530 0.630 0.630 0.640 0.630 0.650 46,389,000 0.6491 -1.56%
2005-09-30 1 21 0.640 0.640 0.650 24,821,240 0.640 0.640 0.650 0.570 0.650 38,669,500 0.6419 0.00%
2005-08-31 0 23 0.640 0.640 0.650 13,975,290 0.640 0.640 0.650 0.640 0.660 21,712,000 0.6437 1.59%
2005-07-29 0 20 0.630 0.620 0.640 46,554,250 0.630 0.620 0.640 0.620 0.650 72,478,000 0.6423 -1.56%
2005-06-30 1 22 0.640 0.640 0.650 234,150,300 0.640 0.640 0.650 0.470 0.660 377,716,000 0.6199 25.49%
2005-05-31 0 20 0.510 0.500 0.510 39,720,265 0.510 0.500 0.510 0.435 0.520 82,056,000 0.4841 10.87%
2005-04-29 0 20 0.460 0.455 0.460 13,585,960 0.460 0.455 0.460 0.430 0.465 30,215,000 0.4496 1.10%
2005-03-31 0 21 0.455 0.450 0.455 52,415,306 0.455 0.450 0.455 0.440 0.590 103,650,289 0.5057 -18.75%
2005-02-28 0 17 0.560 0.550 0.560 107,707,520 0.560 0.550 0.560 0.465 0.600 200,521,000 0.5371 9.80%
2005-01-31 0 21 0.510 0.500 0.510 69,926,680 0.510 0.500 0.510 0.395 0.550 144,245,500 0.4848 17.24%
2004-12-31 0 22 0.435 0.435 0.440 19,044,130 0.435 0.435 0.440 0.430 0.465 42,781,000 0.4452 -3.33%
2004-11-30 1 22 0.450 0.450 0.455 41,173,525 0.450 0.450 0.455 0.425 0.485 89,475,500 0.4602 4.65%
2004-10-29 0 19 0.430 0.430 0.435 11,940,800 0.430 0.430 0.435 0.420 0.470 26,808,000 0.4454 -4.44%
2004-09-30 0 21 0.450 0.450 0.455 58,905,930 0.450 0.450 0.455 0.450 0.510 122,301,000 0.4816 0.00%
2004-08-31 0 22 0.450 0.445 0.450 18,824,875 0.450 0.445 0.450 0.440 0.490 40,851,000 0.4608 -8.16%
2004-07-30 0 21 0.490 0.485 0.490 40,910,970 0.490 0.485 0.490 0.475 0.540 80,597,000 0.5076 2.08%
2004-06-30 0 21 0.480 0.480 0.485 63,279,549 0.480 0.480 0.485 0.450 0.560 124,503,425 0.5083 -12.73%
2004-05-31 0 20 0.550 0.540 0.550 123,825,645 0.550 0.540 0.550 0.365 0.550 261,228,000 0.4740 44.74%
2004-04-30 0 19 0.380 0.375 0.380 97,065,575 0.380 0.375 0.380 0.355 0.600 206,078,000 0.4710 -34.48%
2004-03-31 0 23 0.580 0.580 0.590 238,680,668 0.580 0.580 0.590 0.550 0.740 383,858,839 0.6218 -19.44%
2004-02-27 0 20 0.720 0.710 0.720 542,587,296 0.720 0.710 0.720 0.520 0.760 820,353,713 0.6614 33.33%
2004-01-30 0 19 0.540 0.530 0.540 730,983,550 0.540 0.530 0.540 0.310 0.620 1,496,256,500 0.4885 74.19%
2003-12-31 0 21 0.310 0.310 0.315 58,900,745 0.310 0.310 0.315 0.295 0.335 187,790,759 0.3137 1.64%
2003-11-28 0 20 0.305 0.305 0.310 50,663,765 0.305 0.305 0.310 0.295 0.365 152,157,500 0.3330 -15.28%
2003-10-31 0 22 0.360 0.360 0.365 178,412,639 0.360 0.360 0.365 0.330 0.390 493,111,129 0.3618 -2.70%
2003-09-30 0 21 0.370 0.365 0.370 370,629,233 0.370 0.365 0.370 0.275 0.380 1,102,919,700 0.3360 29.82%
2003-08-29 0 21 0.285 0.280 0.285 175,421,790 0.285 0.280 0.285 0.230 0.310 638,315,500 0.2748 -8.06%
2003-07-31 0 22 0.310 0.305 0.310 421,478,780 0.310 0.305 0.310 0.157 0.415 1,373,388,381 0.3069 87.88%
2003-06-30 0 20 0.165 0.166 0.167 36,325,187 0.165 0.166 0.167 0.156 0.197 206,629,900 0.1758 3.13%
2003-05-30 0 20 0.160 0.158 0.160 21,048,704 0.160 0.158 0.160 0.135 0.178 132,490,000 0.1589 18.52%
2003-04-30 0 20 0.135 0.132 0.135 4,871,581 0.135 0.132 0.135 0.115 0.145 37,164,000 0.1311 -2.88%
2003-03-31 0 21 0.139 0.139 0.146 6,608,792 0.139 0.139 0.146 0.139 0.172 42,960,000 0.1538 -14.72%
2003-02-28 0 19 0.163 0.163 0.164 12,030,219 0.163 0.163 0.164 0.158 0.209 65,297,000 0.1842 -13.30%
2003-01-30 0 21 0.188 0.188 0.189 23,075,981 0.188 0.188 0.189 0.125 0.200 134,876,000 0.1711 42.42%
2002-12-31 0 20 0.132 0.128 0.132 3,306,770 0.132 0.128 0.132 0.123 0.160 25,324,252 0.1306 -5.71%
2002-11-29 0 21 0.140 0.139 0.140 7,370,481 0.140 0.139 0.140 0.110 0.154 55,890,690 0.1319 21.74%
2002-10-31 0 21 0.115 0.115 0.117 9,580,152 0.115 0.115 0.117 0.079 0.130 90,746,794 0.1056 15.00%
2002-09-30 0 21 0.100 0.098 0.100 4,244,984 0.100 0.098 0.100 0.100 0.136 38,726,000 0.1096 -9.09%
2002-08-30 0 22 0.110 0.109 0.112 8,765,989 0.110 0.109 0.112 0.090 0.124 82,338,000 0.1065 -6.78%
2002-07-31 0 22 0.118 0.118 0.120 28,912,802 0.118 0.118 0.120 0.105 0.192 181,334,696 0.1594 -37.89%
2002-06-28 0 20 0.190 0.190 0.191 13,651,128 0.190 0.190 0.191 0.186 0.244 63,403,000 0.2153 -20.83%
2002-05-31 0 21 0.240 0.237 0.240 59,157,216 0.240 0.237 0.240 0.218 0.265 244,634,000 0.2418 5.73%
2002-04-30 0 20 0.227 0.226 0.227 41,203,557 0.227 0.226 0.227 0.219 0.275 169,391,500 0.2432 -15.93%
2002-03-28 0 20 0.270 0.270 0.275 41,565,717 0.270 0.270 0.275 0.270 0.315 141,553,295 0.2936 -11.48%
2002-02-28 0 17 0.305 0.300 0.305 72,938,390 0.305 0.300 0.305 0.280 0.335 237,953,000 0.3065 -1.61%
2002-01-31 0 22 0.310 0.305 0.310 191,914,665 0.310 0.305 0.310 0.285 0.340 599,566,000 0.3201 5.08%
2001-12-31 0 19 0.295 0.290 0.295 165,478,995 0.295 0.290 0.295 0.280 0.355 504,212,500 0.3282 -7.81%
2001-11-30 0 22 0.320 0.315 0.320 191,354,379 0.320 0.315 0.320 0.275 0.345 608,000,492 0.3147 8.47%
2001-10-31 0 20 0.295 0.290 0.295 48,591,515 0.295 0.290 0.295 0.280 0.355 153,804,000 0.3159 -1.67%
2001-09-28 0 20 0.300 0.295 0.300 13,237,841 0.300 0.295 0.300 0.250 0.395 42,451,990 0.3118 -24.05%
2001-08-31 0 23 0.395 0.395 0.400 24,259,510 0.395 0.395 0.400 0.375 0.425 61,623,000 0.3937 -1.25%
2001-07-31 0 19 0.400 0.395 0.400 25,165,553 0.400 0.395 0.400 0.380 0.465 60,748,800 0.4143 -12.09%
2001-06-29 0 20 0.455 0.450 0.455 38,234,085 0.455 0.450 0.455 0.440 0.550 75,441,000 0.5068 -9.00%
2001-05-31 0 22 0.500 0.500 0.510 64,894,936 0.500 0.500 0.510 0.470 0.620 122,264,413 0.5308 2.04%
2001-04-27 0 17 0.490 0.485 0.490 24,170,976 0.490 0.485 0.490 0.385 0.550 51,626,202 0.4682 16.67%
2001-03-30 0 22 0.420 0.420 0.425 32,828,681 0.420 0.420 0.425 0.390 0.610 67,805,870 0.4842 -28.81%
2001-02-28 0 20 0.590 0.580 0.590 41,056,861 0.590 0.580 0.590 0.570 0.680 65,238,851 0.6293 -7.81%
2001-01-31 0 19 0.640 0.620 0.640 79,678,205 0.640 0.620 0.640 0.500 0.760 119,977,533 0.6641 16.36%
2000-12-29 0 19 0.550 0.550 0.560 71,693,283 0.550 0.550 0.560 0.540 0.720 113,381,396 0.6323 -5.17%
2000-11-30 0 22 0.580 0.570 0.590 69,137,393 0.580 0.570 0.590 0.570 0.840 96,452,389 0.7168 -19.44%
2000-10-31 0 20 0.720 0.710 0.720 28,972,609 0.720 0.710 0.720 0.550 0.860 40,051,277 0.7234 -10.00%
2000-09-29 0 20 0.800 0.800 0.810 64,622,990 0.800 0.800 0.810 0.680 1.090 73,928,154 0.8741 -21.57%
2000-08-31 0 23 1.020 1.000 1.020 115,310,068 1.020 1.000 1.020 0.860 1.130 114,814,000 1.0043 8.51%
2000-07-31 0 21 0.940 0.940 0.950 149,742,143 0.940 0.940 0.950 0.920 1.210 140,693,064 1.0643 -1.05%
2000-06-30 0 21 0.950 0.950 0.960 227,203,350 0.950 0.950 0.960 0.950 1.330 192,015,000 1.1833 -10.38%
2000-05-31 0 21 1.060 1.060 1.080 239,642,800 1.060 1.060 1.080 0.910 1.970 174,283,500 1.3750 -36.14%
2000-04-28 0 17 1.660 1.660 1.670 305,669,095 1.660 1.660 1.670 1.490 2.525 155,778,640 1.9622 -31.55%
2000-03-31 0 12 2.425 2.425 2.450 2,099,321,611 2.425 2.425 2.450 2.300 4.500 611,042,268 3.4356

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top