FAR EASTERN POLYCHEM INDUSTRIES LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08012 | 2000-01-31 | 2005-11-15 | 2005-11-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-11-18 | 3 | 14 | - | - | - | 14,281,877 | 2.175 | - | - | 2.150 | 2.175 | 6,566,495 | 2.1750 | 3.57% |
| 2005-10-31 | 1 | 20 | - | - | - | 7,858,429 | 2.100 | - | - | 2.075 | 2.150 | 3,739,570 | 2.1014 | 1.20% |
| 2005-09-30 | 0 | 21 | 2.075 | 2.050 | 2.125 | 30,000,000 | 2.075 | 2.050 | 2.125 | 2.075 | 2.150 | 14,319,000 | 2.0951 | -1.19% |
| 2005-08-31 | 6 | 23 | 2.100 | 2.075 | 2.125 | 6,836,240 | 2.100 | 2.075 | 2.125 | 1.300 | 2.100 | 3,678,360 | 1.8585 | 51.08% |
| 2005-07-29 | 0 | 20 | 1.390 | 1.380 | 1.410 | 1,835,900 | 1.390 | 1.380 | 1.410 | 1.380 | 1.420 | 1,316,000 | 1.3951 | 0.72% |
| 2005-06-30 | 0 | 22 | 1.380 | 1.380 | 1.420 | 742,480 | 1.380 | 1.380 | 1.420 | 1.300 | 1.400 | 541,794 | 1.3704 | 5.07% |
| 2005-05-31 | 0 | 20 | 1.410 | 1.410 | 1.480 | 2,862,220 | 1.313 | 1.313 | 1.379 | 1.267 | 1.397 | 2,192,147 | 1.3057 | -6.00% |
| 2005-04-29 | 0 | 20 | 1.500 | 1.460 | 1.500 | 2,255,580 | 1.397 | 1.360 | 1.397 | 1.397 | 1.462 | 1,569,500 | 1.4371 | -1.32% |
| 2005-03-31 | 0 | 21 | 1.520 | 1.520 | 1.560 | 2,396,234 | 1.416 | 1.416 | 1.453 | 1.397 | 1.453 | 1,685,289 | 1.4219 | -0.65% |
| 2005-02-28 | 0 | 17 | 1.530 | 1.520 | 1.550 | 1,556,540 | 1.425 | 1.416 | 1.444 | 1.397 | 1.472 | 1,097,147 | 1.4187 | 2.00% |
| 2005-01-31 | 0 | 21 | 1.500 | 1.500 | 1.530 | 1,953,240 | 1.397 | 1.397 | 1.425 | 1.379 | 1.435 | 1,397,735 | 1.3974 | -0.66% |
| 2004-12-31 | 0 | 22 | 1.510 | 1.510 | 1.540 | 2,466,550 | 1.407 | 1.407 | 1.435 | 1.332 | 1.435 | 1,789,574 | 1.3783 | 4.14% |
| 2004-11-30 | 0 | 22 | 1.450 | 1.450 | 1.500 | 3,998,580 | 1.351 | 1.351 | 1.397 | 1.341 | 1.462 | 2,915,706 | 1.3714 | -3.97% |
| 2004-10-29 | 0 | 19 | 1.510 | 1.500 | 1.510 | 1,577,000 | 1.407 | 1.397 | 1.407 | 1.304 | 1.407 | 1,159,412 | 1.3602 | 4.14% |
| 2004-09-30 | 0 | 21 | 1.450 | - | 1.450 | 4,337,760 | 1.351 | - | 1.351 | 1.304 | 1.388 | 3,246,353 | 1.3362 | -1.36% |
| 2004-08-31 | 0 | 22 | 1.470 | 1.420 | 1.470 | 2,589,820 | 1.369 | 1.323 | 1.369 | 1.258 | 1.407 | 2,020,382 | 1.2818 | -0.68% |
| 2004-07-30 | 0 | 21 | 1.480 | 1.480 | 1.550 | 1,503,700 | 1.379 | 1.379 | 1.444 | 1.379 | 1.425 | 1,077,824 | 1.3951 | -1.33% |
| 2004-06-30 | 0 | 21 | 1.500 | 1.480 | 1.500 | 1,322,880 | 1.397 | 1.379 | 1.397 | 1.313 | 1.447 | 963,511 | 1.3730 | -1.02% |
| 2004-05-31 | 0 | 20 | 1.620 | - | 1.660 | 2,042,120 | 1.412 | - | 1.447 | 1.290 | 1.412 | 1,503,311 | 1.3584 | 1.25% |
| 2004-04-30 | 0 | 19 | 1.600 | 1.540 | 1.600 | 2,427,080 | 1.394 | 1.342 | 1.394 | 1.351 | 1.542 | 1,654,790 | 1.4667 | -1.23% |
| 2004-03-31 | 0 | 23 | 1.620 | 1.600 | 1.620 | 4,325,920 | 1.412 | 1.394 | 1.412 | 1.333 | 1.481 | 3,114,494 | 1.3890 | 1.89% |
| 2004-02-27 | 0 | 20 | 1.590 | 1.550 | 1.590 | 6,534,036 | 1.386 | 1.351 | 1.386 | 1.229 | 1.481 | 4,784,127 | 1.3658 | 2.58% |
| 2004-01-30 | 0 | 19 | 1.550 | 1.520 | 1.550 | 6,759,660 | 1.351 | 1.325 | 1.351 | 1.307 | 1.569 | 4,975,846 | 1.3585 | 2.65% |
| 2003-12-31 | 0 | 21 | 1.510 | 1.500 | 1.510 | 2,037,080 | 1.316 | 1.307 | 1.316 | 1.307 | 1.394 | 1,537,738 | 1.3247 | -1.31% |
| 2003-11-28 | 0 | 20 | 1.530 | 1.530 | 1.540 | 4,796,040 | 1.333 | 1.333 | 1.342 | 1.281 | 1.455 | 3,486,305 | 1.3757 | -8.38% |
| 2003-10-31 | 0 | 22 | 1.670 | 1.660 | 1.670 | 8,954,760 | 1.455 | 1.447 | 1.455 | 1.255 | 1.534 | 6,318,498 | 1.4172 | 10.60% |
| 2003-09-30 | 0 | 21 | 1.510 | 1.510 | 1.520 | 4,638,260 | 1.316 | 1.316 | 1.325 | 1.316 | 1.412 | 3,467,944 | 1.3375 | -1.31% |
| 2003-08-29 | 0 | 21 | 1.530 | 1.530 | 1.550 | 6,820,101 | 1.333 | 1.333 | 1.351 | 1.290 | 1.603 | 4,929,530 | 1.3835 | -14.04% |
| 2003-07-31 | 0 | 22 | 1.780 | 1.770 | 1.780 | 9,093,400 | 1.551 | 1.542 | 1.551 | 1.412 | 1.595 | 6,141,773 | 1.4806 | 9.20% |
| 2003-06-30 | 0 | 20 | 1.630 | 1.630 | 1.670 | 5,024,600 | 1.420 | 1.420 | 1.455 | 1.377 | 1.481 | 3,528,765 | 1.4239 | -1.21% |
| 2003-05-30 | 0 | 20 | 1.750 | 1.730 | 1.750 | 17,381,200 | 1.438 | 1.421 | 1.438 | 1.175 | 1.438 | 13,281,163 | 1.3087 | 20.69% |
| 2003-04-30 | 0 | 20 | 1.450 | 1.450 | 1.500 | 944,180 | 1.191 | 1.191 | 1.232 | 1.191 | 1.323 | 742,440 | 1.2717 | -11.59% |
| 2003-03-31 | 0 | 21 | 1.640 | 1.640 | 1.680 | 3,514,500 | 1.347 | 1.347 | 1.380 | 1.331 | 1.438 | 2,602,193 | 1.3506 | -4.09% |
| 2003-02-28 | 0 | 19 | 1.710 | 1.680 | 1.750 | 1,396,380 | 1.405 | 1.380 | 1.438 | 1.364 | 1.479 | 988,298 | 1.4129 | 0.59% |
| 2003-01-30 | 0 | 21 | 1.700 | 1.700 | 1.730 | 1,976,020 | 1.397 | 1.397 | 1.421 | 1.397 | 1.536 | 1,358,301 | 1.4548 | 3.03% |
| 2002-12-31 | 0 | 20 | 1.650 | 1.630 | 1.720 | 1,496,356 | 1.356 | 1.339 | 1.413 | 1.315 | 1.421 | 1,098,568 | 1.3621 | 1.85% |
| 2002-11-29 | 0 | 21 | 1.620 | 1.620 | - | 1,466,980 | 1.331 | 1.331 | - | 1.315 | 1.684 | 1,010,206 | 1.4522 | -17.35% |
| 2002-10-31 | 0 | 21 | 1.960 | 1.900 | 2.100 | 2,640,560 | 1.610 | 1.561 | 1.725 | 1.397 | 1.849 | 1,742,909 | 1.5150 | -6.67% |
| 2002-09-30 | 0 | 21 | 2.100 | 2.100 | 2.200 | 2,204,900 | 1.725 | 1.725 | 1.808 | 1.725 | 1.910 | 1,183,036 | 1.8638 | -13.40% |
| 2002-08-30 | 0 | 22 | 2.425 | 2.300 | 2.425 | 5,570,500 | 1.992 | 1.890 | 1.992 | 1.849 | 2.301 | 2,697,128 | 2.0653 | -6.73% |
| 2002-07-31 | 0 | 22 | 2.600 | 2.600 | 2.700 | 8,009,850 | 2.136 | 2.136 | 2.218 | 1.910 | 2.301 | 3,877,730 | 2.0656 | 4.00% |
| 2002-06-28 | 0 | 20 | 2.500 | 2.500 | 2.600 | 11,718,241 | 2.054 | 2.054 | 2.136 | 1.890 | 2.321 | 5,261,180 | 2.2273 | -10.78% |
| 2002-05-31 | 0 | 21 | 3.050 | 3.025 | 3.075 | 13,301,800 | 2.302 | 2.283 | 2.321 | 2.132 | 2.415 | 5,808,031 | 2.2902 | -1.61% |
| 2002-04-30 | 0 | 20 | 3.100 | 3.025 | - | 12,513,183 | 2.340 | 2.283 | - | 2.113 | 2.434 | 5,419,671 | 2.3088 | 9.73% |
| 2002-03-28 | 0 | 20 | 2.825 | 2.750 | 2.850 | 20,902,575 | 2.132 | 2.076 | 2.151 | 1.812 | 2.264 | 10,247,519 | 2.0398 | 9.71% |
| 2002-02-28 | 0 | 17 | 2.575 | 2.500 | 2.600 | 4,928,500 | 1.944 | 1.887 | 1.963 | 1.868 | 1.963 | 2,566,185 | 1.9206 | 0.98% |
| 2002-01-31 | 0 | 22 | 2.550 | 2.525 | 2.575 | 9,798,050 | 1.925 | 1.906 | 1.944 | 1.679 | 1.925 | 5,447,679 | 1.7986 | 5.15% |
| 2001-12-31 | 0 | 19 | 2.425 | 2.400 | 2.425 | 3,454,465 | 1.830 | 1.812 | 1.830 | 1.774 | 1.963 | 1,858,729 | 1.8585 | -1.02% |
| 2001-11-30 | 0 | 22 | 2.450 | 2.425 | 2.550 | 25,782,797 | 1.849 | 1.830 | 1.925 | 1.736 | 2.359 | 13,038,772 | 1.9774 | -15.52% |
| 2001-10-31 | 0 | 20 | 2.900 | 2.825 | 2.900 | 10,841,195 | 2.189 | 2.132 | 2.189 | 1.887 | 2.246 | 5,052,830 | 2.1456 | 0.00% |
| 2001-09-28 | 0 | 20 | 2.900 | 2.800 | 2.925 | 2,858,850 | 2.189 | 2.113 | 2.208 | 2.057 | 2.397 | 1,285,080 | 2.2246 | -7.94% |
| 2001-08-31 | 0 | 23 | 3.150 | 3.150 | 3.250 | 9,405,183 | 2.378 | 2.378 | 2.453 | 2.302 | 2.642 | 3,753,208 | 2.5059 | 0.00% |
| 2001-07-31 | 0 | 19 | 3.150 | 3.150 | 3.200 | 13,635,650 | 2.378 | 2.378 | 2.415 | 2.378 | 2.906 | 4,978,691 | 2.7388 | -14.86% |
| 2001-06-29 | 0 | 20 | 3.700 | 3.650 | 3.700 | 21,218,824 | 2.793 | 2.755 | 2.793 | 2.566 | 3.095 | 7,310,114 | 2.9027 | -3.27% |
| 2001-05-31 | 0 | 22 | 3.825 | 3.825 | 3.850 | 53,602,751 | 2.887 | 2.887 | 2.906 | 1.944 | 2.906 | 23,588,258 | 2.2724 | 48.49% |
| 2001-04-27 | 0 | 17 | 2.800 | 2.725 | 2.825 | 20,797,007 | 1.944 | 1.892 | 1.962 | 1.562 | 2.014 | 11,759,824 | 1.7685 | 7.69% |
| 2001-03-30 | 0 | 22 | 2.600 | 2.600 | 2.650 | 10,044,850 | 1.806 | 1.806 | 1.840 | 1.368 | 1.858 | 6,534,842 | 1.5371 | 23.81% |
| 2001-02-28 | 0 | 20 | 2.100 | 2.100 | 2.150 | 7,731,900 | 1.458 | 1.458 | 1.493 | 1.160 | 1.510 | 5,912,750 | 1.3077 | 23.53% |
| 2001-01-31 | 0 | 19 | 1.700 | 1.700 | 1.740 | 9,662,600 | 1.181 | 1.181 | 1.208 | 1.007 | 1.215 | 8,804,324 | 1.0975 | 15.65% |
| 2000-12-29 | 0 | 19 | 1.470 | 1.470 | 1.500 | 7,571,360 | 1.021 | 1.021 | 1.042 | 0.847 | 1.056 | 8,018,069 | 0.9443 | 18.55% |
| 2000-11-30 | 0 | 22 | 1.240 | 1.240 | 1.290 | 45,391,941 | 0.861 | 0.861 | 0.896 | 0.861 | 1.153 | 46,748,427 | 0.9710 | -11.43% |
| 2000-10-31 | 0 | 20 | 1.400 | 1.350 | 1.400 | 2,478,460 | 0.972 | 0.937 | 0.972 | 0.972 | 1.458 | 2,142,760 | 1.1567 | -39.13% |
| 2000-09-29 | 0 | 20 | 2.300 | - | 2.400 | 1,157,750 | 1.597 | - | 1.667 | 1.667 | 1.736 | 676,813 | 1.7106 | -8.00% |
| 2000-08-31 | 0 | 23 | 2.500 | 2.300 | 2.500 | 5,437,758 | 1.736 | 1.597 | 1.736 | 1.424 | 1.875 | 3,182,459 | 1.7087 | 23.46% |
| 2000-07-31 | 0 | 21 | 2.025 | 2.025 | 2.100 | 16,020,928 | 1.406 | 1.406 | 1.458 | 0.979 | 1.389 | 15,166,968 | 1.0563 | 23.48% |
| 2000-06-30 | 0 | 21 | 1.640 | 1.630 | 1.660 | 5,408,600 | 1.139 | 1.132 | 1.153 | 1.139 | 1.278 | 4,446,803 | 1.2163 | -6.29% |
| 2000-05-31 | 0 | 21 | 1.750 | 1.750 | - | 8,060,940 | 1.215 | 1.215 | - | 1.062 | 1.333 | 6,785,406 | 1.1880 | 3.55% |
| 2000-04-28 | 0 | 17 | 1.690 | 1.600 | 1.700 | 4,769,180 | 1.174 | 1.111 | 1.181 | 1.181 | 1.736 | 3,729,670 | 1.2787 | -32.40% |
| 2000-03-31 | 0 | 23 | 2.500 | 2.400 | 2.500 | 11,695,150 | 1.736 | 1.667 | 1.736 | 1.736 | 2.500 | 5,208,577 | 2.2454 | -34.21% |
| 2000-02-29 | 0 | 19 | 3.800 | - | 3.800 | 30,091,270 | 2.639 | - | 2.639 | 2.656 | 3.264 | 9,825,303 | 3.0626 | -18.72% |
| 2000-01-31 | 0 | 1 | 4.675 | 4.600 | 4.700 | 18,081,300 | 3.246 | 3.194 | 3.264 | 2.951 | 3.246 | 5,762,987 | 3.1375 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy