Seamless Green China (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08150  2001-08-10  2023-03-31  2024-04-29
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
2024-04-26 18 18 - - - 0 0.080 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.080 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.080 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.080 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.080 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.080 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.080 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.080 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.080 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.080 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.080 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.080 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.080 - - - - 0 - 0.00%
2023-03-31 0 23 0.080 0.069 0.080 678,052 0.080 0.069 0.080 0.063 0.082 9,132,880 0.0742 21.21%
2023-02-28 0 20 0.066 0.063 0.068 193,978 0.066 0.063 0.068 0.060 0.078 3,044,176 0.0637 0.00%
2023-01-31 0 18 0.066 0.065 0.069 814,164 0.066 0.065 0.069 0.062 0.073 11,502,000 0.0708 0.00%
2022-12-30 0 20 0.066 0.066 0.071 172,163 0.066 0.066 0.071 0.063 0.079 2,476,464 0.0695 -10.81%
2022-11-30 0 22 0.074 0.068 0.074 3,798,907 0.074 0.068 0.074 0.061 0.119 49,949,000 0.0761 -39.34%
2022-10-31 0 20 0.122 0.110 0.124 2,479,832 0.122 0.110 0.124 0.100 0.155 19,625,140 0.1264 14.02%
2022-09-30 0 21 0.107 0.102 0.107 232,258 0.107 0.102 0.107 0.100 0.147 1,725,500 0.1346 -25.69%
2022-08-31 0 23 0.144 0.132 0.149 760,802 0.144 0.132 0.149 0.131 0.164 5,335,087 0.1426 0.70%
2022-07-29 0 20 0.143 0.130 0.143 171,681 0.143 0.130 0.143 0.134 0.154 1,190,757 0.1442 -5.92%
2022-06-30 0 21 0.152 0.152 0.154 617,404 0.152 0.152 0.154 0.142 0.184 3,913,668 0.1578 -5.59%
2022-05-31 12 20 - - - 77,420 0.161 - - 0.141 0.168 485,000 0.1596 -4.73%
2022-04-29 0 18 0.169 - 0.170 214,174 0.169 - 0.170 0.160 0.218 1,143,503 0.1873 -13.33%
2022-03-31 0 23 0.195 0.183 0.195 609,455 0.195 0.183 0.195 0.156 0.260 2,814,852 0.2165 -22.00%
2022-02-28 0 17 0.025 0.025 0.026 450,170 0.250 0.250 0.260 0.240 0.280 1,758,840 0.2559 -7.41%
2022-01-31 0 21 0.027 0.025 0.027 1,658,269 0.270 0.250 0.270 0.260 0.340 5,606,560 0.2958 -15.63%
2021-12-31 0 22 0.032 0.031 0.033 9,908,403 0.320 0.310 0.330 0.300 0.500 28,961,660 0.3421 -11.11%
2021-11-30 0 22 0.036 0.036 0.037 7,274,081 0.360 0.360 0.370 0.290 0.490 21,837,450 0.3331 5.88%
2021-10-29 0 18 0.034 0.033 0.034 38,098,800 0.340 0.330 0.340 0.290 0.650 77,491,000 0.4917 -43.33%
2021-09-30 0 21 0.060 0.054 0.060 6,123,772 0.600 0.540 0.600 0.380 0.680 12,033,280 0.5089 33.33%
2021-08-31 0 22 0.045 0.043 0.045 40,087,618 0.450 0.430 0.450 0.420 0.950 59,131,000 0.6779 -13.46%
2021-07-30 0 21 0.052 0.050 0.052 77,127,905 0.520 0.500 0.520 0.430 1.300 87,785,471 0.8786 -42.22%
2021-06-30 0 21 0.090 0.088 0.090 2,325,223 0.900 0.880 0.900 0.520 1.180 3,181,012 0.7310 38.46%
2021-05-31 0 20 0.065 0.065 0.067 13,028,335 0.650 0.650 0.670 0.520 1.800 10,135,541 1.2854 -52.21%
2021-04-30 0 19 0.136 0.136 0.160 5,223,630 1.360 1.360 1.600 1.250 1.800 3,509,800 1.4883 -20.00%
2021-03-31 0 23 0.170 0.160 0.170 18,097,972 1.700 1.600 1.700 1.350 2.150 9,984,609 1.8126 28.79%
2021-02-26 0 18 0.132 0.128 0.133 4,276,477 1.320 1.280 1.330 0.400 1.450 4,716,644 0.9067 123.73%
2021-01-29 0 20 0.059 0.059 0.067 2,899,789 0.590 0.590 0.670 0.350 0.900 4,279,600 0.6776 90.32%
2020-12-31 0 22 0.031 0.031 0.040 126,914 0.310 0.310 0.400 0.290 0.350 397,500 0.3193 -11.43%
2020-11-30 0 21 0.035 0.032 0.038 723,070 0.350 0.320 0.380 0.260 0.420 2,345,000 0.3083 16.67%
2020-10-30 0 18 0.030 0.028 0.036 139,313 0.300 0.280 0.360 0.300 0.390 425,029 0.3278 -3.23%
2020-09-30 0 22 0.031 0.027 0.034 77,380 0.310 0.270 0.340 0.290 0.390 233,000 0.3321 -3.13%
2020-08-31 0 21 0.032 0.032 0.036 228,526 0.320 0.320 0.360 0.260 0.430 702,381 0.3254 14.29%
2020-07-31 0 22 0.028 0.025 0.034 81,216 0.280 0.250 0.340 0.220 0.400 275,324 0.2950 3.70%
2020-06-30 0 21 0.027 0.027 0.036 111,233 0.270 0.270 0.360 0.220 0.390 411,020 0.2706 12.50%
2020-05-29 0 20 0.024 0.024 0.025 37,492 0.240 0.240 0.250 0.210 0.300 157,280 0.2384 -20.00%
2020-04-29 0 19 0.030 0.026 0.030 92,645 0.300 0.260 0.300 0.260 0.350 319,500 0.2900 -16.67%
2020-03-31 0 22 0.036 0.027 0.036 230,822 0.360 0.270 0.360 0.260 0.450 705,754 0.3271 -12.20%
2020-02-28 0 20 0.041 0.031 0.041 461,659 0.410 0.310 0.410 0.300 0.590 1,097,818 0.4205 20.59%
2020-01-31 0 20 0.034 0.034 0.039 230,675 0.340 0.340 0.390 0.300 0.520 559,703 0.4121 -37.04%
2019-12-31 0 20 0.054 0.051 0.057 1,153,140 0.540 0.510 0.570 0.450 0.600 2,111,000 0.5463 -1.82%
2019-11-29 0 21 0.055 0.055 0.062 289,460 0.550 0.550 0.620 0.510 0.870 454,582 0.6368 -34.52%
2019-10-31 0 21 0.084 0.070 0.084 2,928,423 0.840 0.700 0.840 0.560 0.880 3,778,800 0.7750 9.09%
2019-09-30 0 21 0.077 0.076 0.079 12,629,350 0.770 0.760 0.790 0.690 1.600 12,636,711 0.9994 -9.41%
2019-08-30 0 22 0.085 0.080 0.086 38,397,932 0.850 0.800 0.860 0.270 2.080 30,073,842 1.2768 193.10%
2019-07-31 0 22 0.029 0.026 0.035 153,058 0.290 0.260 0.350 0.260 0.400 486,180 0.3148 -25.64%
2019-06-28 0 19 0.039 0.036 0.040 716,990 0.390 0.360 0.400 0.350 0.630 1,488,000 0.4818 -29.09%
2019-05-31 0 21 0.055 0.049 0.059 22,835 0.550 0.490 0.590 0.530 0.600 40,302 0.5666 -6.78%
2019-04-30 0 19 0.059 0.059 0.060 179,384 0.590 0.590 0.600 0.530 0.700 312,270 0.5745 -15.71%
2019-03-29 0 21 0.070 0.066 0.104 215,154 0.700 0.660 1.040 0.510 1.000 324,353 0.6633 -4.11%
2019-02-28 0 17 0.073 0.060 0.095 192,480 0.730 0.600 0.950 0.690 0.800 271,000 0.7103 7.35%
2019-01-31 0 22 0.068 0.068 0.070 350,577 0.680 0.680 0.700 0.600 1.000 494,059 0.7096 1.49%
2018-12-31 0 19 0.067 0.070 0.130 10,523 0.670 0.700 1.300 0.610 0.730 15,721 0.6694 -14.10%
2018-11-30 0 22 0.078 0.061 0.100 129,910 0.780 0.610 1.000 0.700 0.780 182,000 0.7138 11.43%
2018-10-31 0 21 0.070 0.070 0.128 242,952 0.700 0.700 1.280 0.550 0.810 337,060 0.7208 -11.39%
2018-09-28 0 19 0.079 0.078 0.085 250,205 0.790 0.780 0.850 0.670 1.000 308,530 0.8110 -11.24%
2018-08-31 0 23 0.089 0.076 0.089 637,025 0.890 0.760 0.890 0.800 1.020 717,500 0.8878 -11.88%
2018-07-31 0 21 0.101 0.093 0.101 567,520 1.010 0.930 1.010 0.930 1.070 557,500 1.0180 -6.48%
2018-06-29 0 20 0.108 0.099 0.108 559,299 1.080 0.990 1.080 0.980 1.250 540,941 1.0339 -5.26%
2018-05-31 0 21 0.114 0.104 0.114 568,605 1.140 1.040 1.140 1.010 1.320 492,300 1.1550 6.54%
2018-04-30 0 19 0.107 0.107 0.109 571,937 1.070 1.070 1.090 1.000 1.240 517,588 1.1050 -6.14%
2018-03-29 0 21 0.114 0.114 0.124 839,565 1.140 1.140 1.240 1.070 1.340 723,000 1.1612 -7.32%
2018-02-28 0 18 0.123 0.116 0.126 1,201,817 1.230 1.160 1.260 1.100 1.370 968,900 1.2404 -3.91%
2018-01-31 0 22 0.128 0.127 0.128 3,286,685 1.280 1.270 1.280 1.210 1.400 2,579,940 1.2739 -3.03%
2017-12-29 0 19 0.132 0.132 0.144 7,867,029 1.320 1.320 1.440 1.210 1.520 5,732,420 1.3724 -5.71%
2017-11-30 0 22 0.140 0.131 0.159 2,659,141 1.400 1.310 1.590 1.200 1.950 1,815,906 1.4644 9.37%
2017-10-31 0 20 0.128 0.125 0.128 3,408,724 1.280 1.250 1.280 1.170 1.360 2,721,412 1.2526 2.40%
2017-09-29 0 21 0.125 0.118 0.135 800,846 1.250 1.180 1.350 1.200 1.500 609,720 1.3135 -15.54%
2017-08-31 0 22 0.148 0.137 0.148 1,367,424 1.480 1.370 1.480 1.280 1.480 1,017,031 1.3445 9.63%
2017-07-31 0 21 0.135 0.133 0.135 1,599,698 1.350 1.330 1.350 1.250 1.540 1,180,614 1.3550 0.00%
2017-06-30 0 22 0.135 0.135 0.138 2,782,706 1.350 1.350 1.380 1.250 1.800 1,889,026 1.4731 -17.18%
2017-05-31 0 20 0.163 0.151 0.170 1,988,577 1.630 1.510 1.700 1.410 1.820 1,191,700 1.6687 -1.21%
2017-04-28 0 17 0.165 0.165 0.174 1,166,425 1.650 1.650 1.740 1.620 1.920 661,500 1.7633 -12.23%
2017-03-31 0 23 0.188 0.180 0.188 1,756,780 1.880 1.800 1.880 1.760 2.260 866,235 2.0281 -15.70%
2017-02-28 0 20 0.223 0.222 0.223 2,144,845 2.230 2.220 2.230 2.010 2.500 974,060 2.2020 2.29%
2017-01-27 0 19 0.218 0.218 0.249 2,026,265 2.180 2.180 2.490 2.100 2.490 889,853 2.2771 -9.54%
2016-12-30 0 20 0.241 0.241 0.250 74,683,364 2.410 2.410 2.500 2.300 3.100 25,992,847 2.8732 -16.90%
2016-11-30 0 22 0.290 0.285 0.295 25,799,791 2.900 2.850 2.950 2.700 3.150 8,848,765 2.9156 5.45%
2016-10-31 0 19 0.275 0.270 0.280 3,394,044 2.750 2.700 2.800 2.600 3.250 1,187,260 2.8587 5.77%
2016-09-30 0 21 0.260 0.255 0.265 4,866,806 2.600 2.550 2.650 2.300 2.950 1,980,496 2.4574 7.00%
2016-08-31 0 22 0.243 0.241 0.244 4,850,461 2.430 2.410 2.440 2.400 2.850 1,859,598 2.6083 -16.21%
2016-07-29 0 20 0.290 0.275 0.290 5,483,290 2.900 2.750 2.900 2.700 3.350 1,901,823 2.8832 -6.45%
2016-06-30 0 21 0.310 0.295 0.300 18,661,942 3.100 2.950 3.000 2.250 3.550 6,516,220 2.8639 -1.59%
2016-05-31 0 21 0.315 0.315 0.325 20,119,212 3.150 3.150 3.250 3.000 4.200 5,405,013 3.7223 -13.70%
2016-04-29 0 20 0.365 0.365 0.370 33,464,098 3.650 3.650 3.700 2.450 3.900 9,934,370 3.3685 46.00%
2016-03-31 0 21 0.250 0.244 0.255 44,988,324 2.500 2.440 2.550 1.440 4.650 14,461,706 3.1109 58.23%
2016-02-29 0 18 0.158 0.148 0.158 1,398,179 1.580 1.480 1.580 1.280 1.900 906,626 1.5422 -1.25%
2016-01-29 0 20 0.160 0.155 0.173 4,125,180 1.600 1.550 1.730 1.600 1.800 2,439,000 1.6913 -6.98%
2015-12-31 0 22 0.172 0.172 0.181 1,296,399 1.720 1.720 1.810 1.680 1.950 744,920 1.7403 -1.15%
2015-11-30 0 21 0.174 0.174 0.184 2,043,998 1.740 1.740 1.840 1.680 1.980 1,150,174 1.7771 3.57%
2015-10-30 0 20 0.168 0.168 0.174 2,055,329 1.680 1.680 1.740 1.600 1.920 1,168,341 1.7592 1.82%
2015-09-30 0 20 0.165 0.160 0.165 3,062,040 1.650 1.600 1.650 1.350 1.680 1,922,580 1.5927 3.13%
2015-08-31 0 21 0.160 0.160 0.168 5,532,360 1.600 1.600 1.680 1.340 2.200 3,332,500 1.6601 -21.18%
2015-07-31 0 22 0.203 0.202 0.207 12,165,564 2.030 2.020 2.070 1.400 2.900 5,795,460 2.0992 -30.00%
2015-06-30 0 22 0.290 0.290 0.295 58,500,080 2.900 2.900 2.950 2.750 4.150 16,657,829 3.5119 -12.12%
2015-05-29 0 19 0.330 0.330 0.340 49,429,632 3.300 3.300 3.400 2.700 3.750 15,258,824 3.2394 -5.71%
2015-04-30 1 19 0.350 0.350 0.360 47,250,337 3.500 3.500 3.600 2.070 4.050 15,593,890 3.0301 60.78%
2015-03-31 0 22 0.245 0.242 0.245 3,444,784 2.177 2.150 2.177 2.017 2.443 1,590,322 2.1661 -5.77%
2015-02-27 0 18 0.260 0.250 0.265 3,136,926 2.310 2.221 2.355 2.079 2.488 1,431,137 2.1919 -1.89%
2015-01-30 0 21 0.265 0.265 0.275 6,407,100 2.355 2.355 2.443 2.310 2.754 2,575,055 2.4881 -5.36%
2014-12-31 0 21 0.280 0.280 0.285 6,792,015 2.488 2.488 2.532 2.488 3.910 2,258,441 3.0074 -32.53%
2014-11-28 0 20 0.415 0.415 0.430 29,910,030 3.687 3.687 3.821 3.065 5.065 7,650,001 3.9098 -13.54%
2014-10-31 0 21 0.480 0.480 0.485 7,139,728 4.265 4.265 4.309 4.132 4.709 1,617,797 4.4132 -4.00%
2014-09-30 0 21 0.500 0.500 0.510 33,861,031 4.443 4.443 4.531 4.176 5.420 7,320,547 4.6255 -10.71%
2014-08-29 0 21 0.560 0.550 0.560 26,226,884 4.976 4.887 4.976 4.620 6.664 4,808,370 5.4544 -24.32%
2014-07-31 0 22 0.740 0.720 0.750 22,852,411 6.575 6.397 6.664 5.775 7.464 3,436,578 6.6498 -7.50%
2014-06-30 0 20 0.800 0.770 0.800 61,862,953 7.108 6.842 7.108 6.486 9.596 7,919,917 7.8111 -20.00%
2014-05-30 0 20 1.000 0.990 1.000 73,031,363 8.885 8.796 8.885 6.042 9.685 9,610,298 7.5993 4.17%
2014-04-30 0 20 0.960 0.930 0.960 55,013,240 8.530 8.263 8.530 8.174 11.11 5,692,459 9.6642 -21.31%
2014-03-31 0 21 1.220 1.200 1.220 135,551,087 10.84 10.66 10.84 9.330 12.26 12,391,641 10.939 2.52%
2014-02-28 0 19 1.190 1.180 1.190 166,828,507 10.57 10.48 10.57 7.552 11.73 16,756,981 9.9558 1.71%
2014-01-30 0 21 1.170 1.160 1.190 236,046,673 10.40 10.31 10.57 4.798 11.11 28,939,981 8.1564 5.41%
2013-12-31 0 20 1.110 1.110 1.120 122,198,481 9.863 9.863 9.951 9.774 13.33 10,251,060 11.921 -24.49%
2013-11-29 0 21 1.470 1.450 1.480 133,039,947 13.06 12.88 13.15 12.53 15.28 9,716,981 13.691 -3.92%
2013-10-31 0 21 1.530 1.530 1.560 101,957,988 13.59 13.59 13.86 12.44 16.17 6,969,689 14.629 -11.56%
2013-09-30 0 20 1.730 1.730 1.740 188,903,841 15.37 15.37 15.46 11.55 16.35 12,853,279 14.697 -0.57%
2013-08-30 0 21 1.740 1.710 1.720 659,329,560 15.46 15.19 15.28 8.885 27.72 33,966,646 19.411 -39.37%
2013-07-31 0 22 2.870 2.860 2.890 544,041,132 25.50 25.41 25.68 11.64 27.81 27,909,561 19.493 115.79%
2013-06-28 0 19 1.330 1.310 1.330 169,979,390 11.82 11.64 11.82 6.042 14.22 16,388,479 10.372 68.35%
2013-05-31 0 21 0.790 0.780 0.790 33,616,802 7.019 6.930 7.019 6.842 7.464 4,695,709 7.1590 -1.25%
2013-04-30 0 20 0.800 0.800 0.810 68,498,975 7.108 7.108 7.197 5.864 7.819 9,575,588 7.1535 -2.44%
2013-03-28 0 20 0.820 0.800 0.830 84,676,380 7.286 7.108 7.375 5.331 7.730 13,525,305 6.2606 36.67%
2013-02-28 0 17 0.600 0.600 0.610 45,879,597 5.331 5.331 5.420 2.932 5.687 10,958,394 4.1867 76.47%
2013-01-31 0 22 0.340 0.340 0.350 25,880,945 3.021 3.021 3.110 2.666 3.599 7,998,918 3.2356 11.48%
2012-12-31 0 19 0.305 0.295 0.305 13,626,585 2.710 2.621 2.710 2.532 3.421 4,659,926 2.9242 -17.57%
2012-11-30 0 22 0.370 0.355 0.370 13,433,758 3.288 3.154 3.288 3.110 3.554 4,055,361 3.3126 -2.63%
2012-10-31 6 20 0.380 0.375 0.380 28,191,649 3.376 3.332 3.376 3.110 3.599 8,463,899 3.3308 -1.30%
2012-09-28 0 20 0.385 0.375 0.385 37,809,118 3.421 3.332 3.421 1.964 4.176 12,325,279 3.0676 67.39%
2012-08-31 8 23 0.230 0.227 0.234 49,560,039 2.044 2.017 2.079 1.768 3.998 21,660,229 2.2881 -41.03%
2012-07-31 0 21 0.390 0.370 0.390 26,008,683 3.465 3.288 3.465 3.021 4.443 7,413,963 3.5081 -8.24%
2012-06-29 0 21 0.425 0.405 0.430 32,026,317 3.776 3.599 3.821 3.065 4.309 8,638,005 3.7076 -2.30%
2012-05-31 4 22 0.435 0.410 0.440 42,494,642 3.865 3.643 3.910 2.666 4.620 10,804,252 3.9331 40.32%
2012-04-30 7 18 0.310 0.305 0.310 17,100,153 2.754 2.710 2.754 2.488 3.998 5,952,228 2.8729 -23.46%
2012-03-30 6 22 - - - 54,441,794 3.599 - - 3.599 10.48 8,770,702 6.2072 -65.68%
2012-02-29 21 21 - - - 0 10.48 - - - - 0 - 0.00%
2012-01-31 16 18 - - - 27,983,392 10.48 - - 7.019 10.75 3,255,518 8.5957 25.53%
2011-12-30 10 20 - - - 27,493,369 8.352 - - 5.509 8.441 4,132,311 6.6533 32.39%
2011-11-30 0 22 0.710 0.690 0.700 50,974,419 6.309 6.131 6.220 5.331 9.685 6,522,748 7.8149 -34.26%
2011-10-31 0 20 1.080 1.050 1.080 68,661,530 9.596 9.330 9.596 7.464 10.66 7,421,142 9.2522 1.89%
2011-09-30 2 20 1.060 1.040 1.100 24,550,050 9.418 9.241 9.774 8.708 10.93 2,501,257 9.8151 -13.82%
2011-08-31 14 23 1.230 1.210 1.230 20,248,681 10.93 10.75 10.93 8.174 11.64 2,103,272 9.6272 10.81%
2011-07-29 9 20 1.110 1.110 1.150 52,323,306 9.863 9.863 10.22 8.174 14.57 4,819,933 10.856 -28.39%
2011-06-30 4 21 - - - 186,703,553 13.77 - - 11.55 19.37 11,805,905 15.814 -4.91%
2011-05-31 0 20 1.630 1.590 1.640 196,341,137 14.48 14.13 14.57 13.86 21.50 11,215,490 17.506 -29.13%
2011-04-29 0 18 2.300 2.280 2.310 190,876,601 20.44 20.26 20.52 15.37 22.30 9,534,593 20.019 32.95%
2011-03-31 1 23 1.730 1.730 1.770 127,550,577 15.37 15.37 15.73 6.664 17.95 11,460,698 11.129 127.63%
2011-02-28 0 18 0.760 0.750 0.780 8,287,372 6.753 6.664 6.930 6.397 6.930 1,228,197 6.7476 1.33%
2011-01-31 0 21 0.750 0.740 0.770 17,898,465 6.664 6.575 6.842 6.397 8.086 2,423,292 7.3860 -18.48%
2010-12-31 0 22 0.920 0.900 0.940 31,620,939 8.174 7.997 8.352 6.486 8.530 4,139,375 7.6391 -1.08%
2010-11-30 0 22 0.930 0.930 0.940 60,671,746 8.263 8.263 8.352 6.042 9.774 7,740,135 7.8386 34.78%
2010-10-29 8 20 0.690 0.690 0.710 54,107,880 6.131 6.131 6.309 5.953 13.33 6,936,645 7.8003 -50.62%
2010-09-30 21 21 - - - 0 12.41 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 12.41 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 12.41 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 12.41 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 12.41 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 12.41 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 12.41 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 12.41 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 12.41 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 12.41 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 12.41 - - - - 0 - 0.00%
2009-10-30 13 20 - - - 180,415,545 12.41 - - 7.570 24.22 12,852,575 14.037 -48.75%
2009-09-30 4 22 - - - 116,777,410 24.22 - - 23.01 98.41 2,731,595 42.751 -74.19%
2009-08-31 3 21 0.310 0.295 0.315 70,732,795 93.87 89.32 95.38 89.32 169.6 587,593 120.38 -41.51%
2009-07-31 0 22 0.530 0.520 0.530 85,295,500 160.5 157.5 160.5 154.4 202.9 486,110 175.47 -17.19%
2009-06-30 0 22 0.640 0.630 0.640 246,917,540 193.8 190.8 193.8 175.6 281.6 1,112,943 221.86 -3.03%
2009-05-29 0 19 0.660 0.650 0.660 93,000,500 199.8 196.8 199.8 151.4 230.1 487,860 190.63 4.76%
2009-04-30 1 20 0.630 0.600 0.630 167,925,732 190.8 181.7 190.8 80.24 242.2 1,168,368 143.73 137.74%
2009-03-31 0 22 1.060 1.040 1.060 159,775,299 80.24 78.73 80.24 47.69 83.27 2,767,957 57.723 47.22%
2009-02-27 0 20 0.720 0.710 0.750 117,082,071 54.50 53.75 56.77 40.88 59.04 2,459,393 47.606 24.14%
2009-01-30 0 18 0.580 0.500 0.580 59,364,200 43.90 37.85 43.90 40.12 48.45 1,369,469 43.348 -4.92%
2008-12-31 0 21 0.610 0.570 0.610 36,946,890 46.18 43.15 46.18 26.49 54.50 847,262 43.607 52.50%
2008-11-28 0 20 0.400 0.350 0.400 10,316,730 30.28 26.49 30.28 25.36 33.69 348,186 29.630 -2.44%
2008-10-31 0 21 0.410 0.350 0.430 9,494,100 31.04 26.49 32.55 11.88 41.63 514,016 18.470 86.36%
2008-09-30 0 21 0.220 0.141 - 739,750 16.65 10.67 - 20.44 34.06 35,536 20.817 -52.17%
2008-08-29 11 19 0.460 0.450 0.650 790,230 34.82 34.06 49.20 34.82 83.27 14,743 53.601 206.67%
2008-07-31 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2008-06-30 20 20 - - - 0 11.35 - - - - 0 - 0.00%
2008-05-30 20 20 - - - 0 11.35 - - - - 0 - 0.00%
2008-04-30 21 21 - - - 0 11.35 - - - - 0 - 0.00%
2008-03-31 19 19 - - - 0 11.35 - - - - 0 - 0.00%
2008-02-29 19 19 - - - 0 11.35 - - - - 0 - 0.00%
2008-01-31 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2007-12-31 19 19 - - - 0 11.35 - - - - 0 - 0.00%
2007-11-30 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2007-10-31 21 21 - - - 0 11.35 - - - - 0 - 0.00%
2007-09-28 19 19 - - - 0 11.35 - - - - 0 - 0.00%
2007-08-31 23 23 - - - 0 11.35 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 11.35 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 11.35 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 11.35 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 11.35 - - - - 0 - 0.00%
2007-03-30 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 11.35 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2006-12-29 19 19 - - - 0 11.35 - - - - 0 - 0.00%
2006-11-30 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2006-10-31 20 20 - - - 0 11.35 - - - - 0 - 0.00%
2006-09-29 21 21 - - - 0 11.35 - - - - 0 - 0.00%
2006-08-31 23 23 - - - 0 11.35 - - - - 0 - 0.00%
2006-07-31 21 21 - - - 0 11.35 - - - - 0 - 0.00%
2006-06-30 22 22 - - - 0 11.35 - - - - 0 - 0.00%
2006-05-30 20 20 - - - 0 11.35 - - - - 0 - 0.00%
2006-04-28 17 17 - - - 0 11.35 - - - - 0 - 0.00%
2006-03-31 0 23 0.015 0.015 - 16,450 11.35 11.35 - 7.570 13.63 1,532 10.735 0.00%
2006-02-28 0 20 0.015 0.010 0.018 5,880 11.35 7.570 13.63 7.570 13.63 674 8.7275 25.00%
2006-01-27 0 19 0.012 0.010 - 2,790 9.084 7.570 - 8.327 12.11 251 11.116 -25.00%
2005-12-30 0 20 0.016 0.011 - 4,000 12.11 8.327 - 12.11 12.11 330 12.112 14.29%
2005-11-30 0 22 0.014 0.011 - 200 10.60 8.327 - - - 13 15.140 0.00%
2005-10-31 0 20 0.014 0.012 0.023 75,890 10.60 9.084 17.41 9.841 22.71 4,848 15.653 -17.65%
2005-09-30 0 21 0.017 0.013 0.019 45,010 12.87 9.841 14.38 9.084 13.63 4,003 11.245 13.33%
2005-08-31 10 23 0.015 0.012 0.023 8,100 11.35 9.084 17.41 11.35 15.90 594 13.626 -42.31%
2005-07-29 20 20 - - - 0 19.68 - - - - 0 - 0.00%
2005-06-30 22 22 - - - 0 19.68 - - - - 0 - 0.00%
2005-05-31 20 20 - - - 0 19.68 - - - - 0 - 0.00%
2005-04-29 20 20 - - - 0 19.68 - - - - 0 - 0.00%
2005-03-31 1 21 - - - 35,780 19.68 - - 9.084 18.17 2,906 12.311 62.50%
2005-02-28 0 17 0.016 0.015 - 17,200 12.11 11.35 - 9.084 13.63 1,493 11.522 0.00%
2005-01-31 0 21 0.016 0.016 0.020 3,480 12.11 12.11 15.14 9.084 13.63 317 10.976 -20.00%
2004-12-31 0 22 0.020 0.014 - 54,790 15.14 10.60 - 9.084 20.44 4,293 12.762 -25.93%
2004-11-30 0 22 0.027 0.027 - 1,350 20.44 20.44 - 20.44 20.44 66 20.438 0.00%
2004-10-29 0 19 0.027 - 0.028 1,350 20.44 - 21.20 20.44 20.44 66 20.438 -3.57%
2004-09-30 12 21 0.028 - 0.028 0 21.20 - 21.20 - - 0 - -6.67%
2004-08-31 22 22 - - - 0 22.71 - - - - 0 - 0.00%
2004-07-30 21 21 - - - 0 22.71 - - - - 0 - 0.00%
2004-06-30 21 21 - - - 0 22.71 - - - - 0 - 0.00%
2004-05-31 20 20 - - - 0 22.71 - - - - 0 - 0.00%
2004-04-30 19 19 - - - 0 22.71 - - - - 0 - 0.00%
2004-03-31 23 23 - - - 0 22.71 - - - - 0 - 0.00%
2004-02-27 20 20 - - - 0 22.71 - - - - 0 - 0.00%
2004-01-30 18 19 - - - 0 22.71 - - - - 0 - 0.00%
2003-12-31 0 21 0.030 0.025 - 38,050 22.71 18.92 - 22.71 30.28 1,493 25.489 -25.00%
2003-11-28 0 20 0.040 0.040 - 83,200 30.28 30.28 - 28.77 37.85 2,470 33.680 -31.03%
2003-10-31 0 22 0.058 0.046 0.061 11,500 43.90 34.82 46.18 40.12 43.90 264 43.526 9.43%
2003-09-30 0 21 0.053 0.051 - 42,230 40.12 38.61 - 38.61 50.72 938 45.024 -20.90%
2003-08-29 0 21 0.067 - 0.073 10,100 50.72 - 55.26 50.72 50.72 185 54.611 -10.67%
2003-07-31 0 22 0.075 - - 0 56.77 - - - - 0 - 0.00%
2003-06-30 0 20 0.075 0.075 - 0 56.77 56.77 - - - 0 - 7.14%
2003-05-30 0 20 0.070 - - 211,400 52.99 - - 52.99 56.77 3,725 56.747 -12.50%
2003-04-30 0 20 0.080 - 0.080 0 60.56 - 60.56 - - 0 - 0.00%
2003-03-31 0 21 0.080 - 0.080 159,300 60.56 - 60.56 37.85 60.56 3,263 48.821 14.29%
2003-02-28 0 19 0.070 - 0.070 125,410 52.99 - 52.99 52.99 100.7 1,757 71.378 -48.15%
2003-01-30 0 21 0.135 - 0.135 230,610 102.2 - 102.2 105.2 105.2 2,206 104.53 -2.88%
2002-12-31 0 20 0.139 - 0.139 2,686,950 105.2 - 105.2 90.84 106.0 28,059 95.761 11.20%
2002-11-29 0 21 0.125 - 0.125 449,150 94.62 - 94.62 83.27 94.62 5,231 85.858 12.61%
2002-10-31 0 21 0.111 - 0.115 0 84.02 - 87.05 - - 0 - -0.89%
2002-09-30 0 21 0.112 - 0.120 17,600 84.78 - 90.84 84.78 90.84 198 88.819 -42.56%
2002-08-30 0 22 0.195 - 0.195 0 147.6 - 147.6 - - 0 - -1.52%
2002-07-31 0 22 0.198 - 0.198 52,500 149.9 - 149.9 159.0 159.0 330 158.97 -5.71%
2002-06-28 0 20 0.210 - 0.210 1,108,520 159.0 - 159.0 121.1 166.5 7,504 147.73 32.91%
2002-05-31 0 21 0.158 - - 101,370 119.6 - - 87.05 119.6 951 106.58 -1.25%
2002-04-30 0 20 0.160 - - 421,130 121.1 - - 127.2 170.3 2,655 158.60 -27.93%
2002-03-28 0 20 0.222 - 0.222 123,220 168.0 - 168.0 168.0 168.0 740 166.56 0.91%
2002-02-28 0 17 0.220 - - 1,859,950 166.5 - - 151.4 183.9 10,331 180.04 -9.47%
2002-01-31 0 22 0.243 - 0.248 6,768,990 183.9 - 187.7 136.3 219.5 35,510 190.62 -14.74%
2001-12-31 0 19 0.285 - 0.285 8,246,940 215.7 - 215.7 162.8 276.3 37,240 221.45 -19.72%
2001-11-30 0 22 0.355 0.350 0.360 14,374,300 268.7 264.9 272.5 227.1 283.9 56,646 253.76 2.90%
2001-10-31 0 20 0.345 0.345 0.355 11,333,300 261.2 261.2 268.7 234.7 317.9 40,926 276.92 -2.82%
2001-09-28 0 20 0.355 0.350 0.355 22,048,450 268.7 264.9 268.7 257.4 408.8 63,674 346.27 -29.00%
2001-08-31 0 16 0.500 0.495 0.510 57,468,300 378.5 374.7 386.1 242.2 386.1 183,096 313.87

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top