INFOSERVE TECHNOLOGY CORP.: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08077  2002-01-08  2003-11-04  2005-05-06
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
2005-05-05 3 3 - - - 0 0.025 - - - - 0 - 0.00%
2005-04-29 20 20 - - - 0 0.025 - - - - 0 - 0.00%
2005-03-31 21 21 - - - 0 0.025 - - - - 0 - 0.00%
2005-02-28 17 17 - - - 0 0.025 - - - - 0 - 0.00%
2005-01-31 21 21 - - - 0 0.025 - - - - 0 - 0.00%
2004-12-31 22 22 - - - 0 0.025 - - - - 0 - 0.00%
2004-11-30 22 22 - - - 0 0.025 - - - - 0 - 0.00%
2004-10-29 19 19 - - - 0 0.025 - - - - 0 - 0.00%
2004-09-30 21 21 - - - 0 0.025 - - - - 0 - 0.00%
2004-08-31 22 22 - - - 0 0.025 - - - - 0 - 0.00%
2004-07-30 21 21 - - - 0 0.025 - - - - 0 - 0.00%
2004-06-30 21 21 - - - 0 0.025 - - - - 0 - 0.00%
2004-05-31 20 20 - - - 0 0.025 - - - - 0 - 0.00%
2004-04-30 19 19 - - - 0 0.025 - - - - 0 - 0.00%
2004-03-31 23 23 - - - 0 0.025 - - - - 0 - 0.00%
2004-02-27 20 20 - - - 0 0.025 - - - - 0 - 0.00%
2004-01-30 19 19 - - - 0 0.025 - - - - 0 - 0.00%
2003-12-31 21 21 - - - 0 0.025 - - - - 0 - 0.00%
2003-11-28 19 20 - - - 0 0.025 - - - - 0 - 0.00%
2003-10-31 0 22 0.025 0.021 0.025 850,807 0.025 0.021 0.025 0.018 0.040 37,344,776 0.0228 -44.44%
2003-09-30 21 21 - - - 0 0.045 - - - - 0 - 0.00%
2003-08-29 13 21 - - - 0 0.045 - - - - 0 - 0.00%
2003-07-31 0 22 0.045 - 0.055 14,500 0.045 - 0.055 0.045 0.055 300,000 0.0483 -13.46%
2003-06-30 0 20 0.052 - - 56,325 0.052 - - 0.040 0.065 1,045,000 0.0539 -30.67%
2003-05-30 0 20 0.075 0.033 0.075 51,910 0.075 0.033 0.075 0.077 0.135 555,000 0.0935 -44.44%
2003-04-30 0 20 0.135 - 0.135 15,585 0.135 - 0.135 0.135 0.139 115,000 0.1355 -3.57%
2003-03-31 0 21 0.140 - 0.140 57,177 0.140 - 0.140 0.145 0.150 385,020 0.1485 -6.67%
2003-02-28 0 19 0.150 - 0.150 66,847 0.150 - 0.150 0.150 0.178 411,920 0.1623 -16.67%
2003-01-30 0 21 0.180 - 0.180 89,135 0.180 - 0.180 0.150 0.180 545,000 0.1636 -12.20%
2002-12-31 0 20 0.205 0.198 0.250 47,250 0.205 0.198 0.250 0.200 0.320 165,000 0.2864 24.24%
2002-11-29 0 21 0.165 0.165 - 668,700 0.165 0.165 - 0.150 0.160 4,430,000 0.1509 10.00%
2002-10-31 0 21 0.150 - - 21,500 0.150 - - 0.150 0.160 140,000 0.1536 -6.25%
2002-09-30 0 21 0.160 - - 207,460 0.160 - - 0.160 0.240 935,000 0.2219 -34.69%
2002-08-30 0 22 0.245 - 0.245 3,501,180 0.245 - 0.245 0.240 0.400 10,000,000 0.3501 -45.56%
2002-07-31 0 22 0.450 - 0.450 3,854,075 0.450 - 0.450 0.445 1.840 4,225,000 0.9122 -75.00%
2002-06-28 0 20 1.800 - 1.860 63,798,300 1.800 - 1.860 1.800 1.980 34,320,000 1.8589 -2.17%
2002-05-31 0 21 1.840 1.830 1.840 79,818,600 1.840 1.830 1.840 1.530 1.910 45,245,000 1.7641 8.88%
2002-04-30 0 20 1.690 1.650 1.690 29,158,550 1.690 1.650 1.690 1.170 1.710 19,995,000 1.4583 32.03%
2002-03-28 0 20 1.280 1.200 1.290 8,779,651 1.280 1.200 1.290 1.070 1.410 6,776,640 1.2956 15.32%
2002-02-28 0 17 1.110 1.110 1.150 5,005,350 1.110 1.110 1.150 0.970 1.300 4,430,000 1.1299 14.43%
2002-01-31 0 18 0.970 0.970 0.990 59,773,650 0.970 0.970 0.990 0.830 1.630 48,990,000 1.2201

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top