REALTY DEVELOPMENT CORPORATION LIMITED: B HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00228 | 2000-07-28 | 2000-07-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-09-04 | 0 | 2 | 2.150 | 2.100 | - | 0 | 2.150 | 2.100 | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 23 | 2.150 | 2.150 | - | 559,837 | 2.150 | 2.150 | - | - | - | 287,096 | 1.9500 | 11.40% |
| 2000-07-31 | 0 | 21 | 1.930 | - | 1.970 | 300,745 | 1.930 | - | 1.970 | 1.746 | 1.988 | 162,811 | 1.8472 | 16.37% |
| 2000-06-30 | 0 | 21 | 1.710 | 1.680 | - | 84,170 | 1.658 | 1.629 | - | 1.552 | 1.571 | 54,216 | 1.5525 | 3.01% |
| 2000-05-31 | 0 | 21 | 1.660 | - | 1.660 | 581,685 | 1.610 | - | 1.610 | - | - | 357,370 | 1.6277 | -8.29% |
| 2000-04-28 | 0 | 17 | 1.810 | - | - | 0 | 1.755 | - | - | - | - | 0 | - | -8.12% |
| 2000-03-31 | 0 | 23 | 1.970 | - | - | 39,200 | 1.911 | - | - | 1.862 | 1.940 | 20,622 | 1.9009 | -9.43% |
| 2000-02-29 | 0 | 19 | 2.175 | - | - | 5,431 | 2.109 | - | - | - | - | 2,835 | 1.9154 | -11.94% |
| 2000-01-31 | 0 | 21 | 2.470 | - | - | 0 | 2.396 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 21 | 2.500 | - | 2.600 | 51,190 | 2.396 | - | 2.491 | 2.372 | 2.372 | 23,465 | 2.1816 | 5.26% |
| 1999-11-30 | 0 | 22 | 2.375 | 2.275 | 2.375 | 277,951 | 2.276 | 2.180 | 2.276 | 2.252 | 2.300 | 123,233 | 2.2555 | -12.04% |
| 1999-10-29 | 0 | 19 | 2.700 | 2.600 | 2.700 | 123,996 | 2.587 | 2.491 | 2.587 | 2.443 | 2.587 | 49,369 | 2.5116 | -4.09% |
| 1999-09-30 | 0 | 21 | 2.815 | - | - | 12,227 | 2.697 | - | - | - | - | 4,862 | 2.5146 | 0.00% |
| 1999-08-31 | 0 | 22 | 2.875 | 2.775 | - | 115,157 | 2.697 | 2.604 | - | 2.650 | 2.721 | 43,002 | 2.6779 | -4.17% |
| 1999-07-30 | 0 | 21 | 3.000 | - | - | 90,506 | 2.815 | - | - | 2.627 | 2.815 | 33,441 | 2.7064 | 7.14% |
| 1999-06-30 | 0 | 21 | 2.800 | - | 2.800 | 28,000 | 2.627 | - | 2.627 | 2.627 | 2.627 | 10,659 | 2.6270 | 2.75% |
| 1999-05-31 | 0 | 21 | 2.725 | - | - | 9,391,540 | 2.557 | - | - | 2.228 | 2.721 | 4,380,666 | 2.1439 | 23.86% |
| 1999-04-30 | 0 | 19 | 2.200 | - | - | 8,250 | 2.064 | - | - | - | - | 4,397 | 1.8764 | 20.88% |
| 1999-03-31 | 0 | 23 | 1.820 | - | - | 3,600 | 1.708 | - | - | - | - | 2,132 | 1.6888 | -6.67% |
| 1999-02-26 | 0 | 17 | 1.950 | - | 1.950 | 600,000 | 1.830 | - | 1.830 | - | - | 319,757 | 1.8764 | -8.24% |
| 1999-01-29 | 0 | 20 | 2.125 | - | - | 138,896 | 1.994 | - | - | - | - | 70,873 | 1.9598 | 1.92% |
| 1998-12-31 | 0 | 22 | 2.125 | - | - | 175,728 | 1.956 | - | - | 1.841 | 2.301 | 89,880 | 1.9551 | -19.81% |
| 1998-11-30 | 0 | 21 | 2.650 | - | - | 179,500 | 2.439 | - | - | 2.347 | 2.393 | 76,041 | 2.3606 | 10.42% |
| 1998-10-30 | 0 | 18 | 2.400 | - | - | 48,000 | 2.209 | - | - | 2.209 | 2.209 | 21,726 | 2.2093 | 4.35% |
| 1998-09-30 | 0 | 22 | 2.300 | - | - | 0 | 2.117 | - | - | - | - | 0 | - | 8.33% |
| 1998-08-31 | 0 | 20 | 2.400 | - | 2.500 | 23,991 | 1.954 | - | 2.036 | - | - | 9,820 | 2.4430 | -20.00% |
| 1998-07-31 | 0 | 22 | 3.000 | - | - | 0 | 2.443 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-30 | 0 | 22 | 3.000 | - | - | 323,525 | 2.443 | - | - | 2.443 | 2.647 | 130,924 | 2.4711 | -13.04% |
| 1998-05-29 | 0 | 21 | 3.450 | - | - | 334,250 | 2.809 | - | - | 2.687 | 2.830 | 122,800 | 2.7219 | -2.13% |
| 1998-04-30 | 0 | 19 | 3.525 | - | - | 3,981,500 | 2.871 | - | - | 2.809 | 2.850 | 1,363,075 | 2.9210 | -0.70% |
| 1998-03-31 | 0 | 22 | 3.550 | - | 3.575 | 810,565 | 2.891 | - | 2.911 | 2.809 | 2.891 | 286,878 | 2.8255 | 1.43% |
| 1998-02-27 | 0 | 20 | 3.500 | 3.475 | 3.600 | 532,147 | 2.850 | 2.830 | 2.932 | 2.850 | 3.013 | 182,514 | 2.9156 | -17.16% |
| 1998-01-27 | 0 | 18 | 4.225 | - | - | 0 | 3.441 | - | - | - | - | 0 | - | -1.45% |
| 1997-12-31 | 0 | 21 | 4.350 | - | - | 0 | 3.491 | - | - | - | - | 0 | - | 1.16% |
| 1997-11-28 | 0 | 20 | 4.300 | - | - | 355,000 | 3.451 | - | - | 3.531 | 3.611 | 99,683 | 3.5613 | -7.53% |
| 1997-10-31 | 0 | 20 | 4.650 | - | 4.650 | 2,207,700 | 3.732 | - | 3.732 | 3.732 | 4.615 | 492,809 | 4.4798 | -19.13% |
| 1997-09-30 | 0 | 21 | 5.750 | 5.700 | 5.750 | 1,247,591 | 4.615 | 4.574 | 4.615 | 4.494 | 4.695 | 273,323 | 4.5645 | -6.96% |
| 1997-08-29 | 0 | 20 | 6.500 | - | 6.500 | 408,839 | 4.960 | - | 4.960 | 4.655 | 4.960 | 85,305 | 4.7927 | 3.17% |
| 1997-07-31 | 0 | 21 | 6.300 | 6.100 | 6.500 | 203,731 | 4.807 | 4.655 | 4.960 | 4.617 | 4.617 | 44,293 | 4.5996 | -0.79% |
| 1997-06-27 | 0 | 19 | 6.350 | - | - | 86,383 | 4.846 | - | - | 4.731 | 4.731 | 18,507 | 4.6676 | 4.96% |
| 1997-05-30 | 0 | 22 | 6.050 | - | 6.250 | 321,614 | 4.617 | - | 4.769 | 4.350 | 4.350 | 73,785 | 4.3588 | 2.54% |
| 1997-04-30 | 0 | 22 | 5.900 | - | - | 894,054 | 4.502 | - | - | 4.311 | 4.502 | 201,449 | 4.4381 | -0.84% |
| 1997-03-27 | 0 | 19 | 5.950 | - | - | 0 | 4.540 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-28 | 0 | 18 | 5.950 | - | - | 398,850 | 4.540 | - | - | 4.540 | 4.540 | 88,251 | 4.5195 | -1.65% |
| 1997-01-31 | 0 | 22 | 6.050 | - | 6.050 | 3,058,022 | 4.617 | - | 4.617 | 4.723 | 4.960 | 627,928 | 4.8700 | -3.03% |
| 1996-12-31 | 0 | 20 | 6.300 | 6.250 | 6.500 | 148,998 | 4.761 | 4.723 | 4.912 | 4.761 | 4.761 | 31,539 | 4.7243 | -1.56% |
| 1996-11-29 | 0 | 21 | 6.400 | 6.350 | 6.400 | 2,269,729 | 4.836 | 4.799 | 4.836 | 4.383 | 4.874 | 487,889 | 4.6521 | 7.56% |
| 1996-10-31 | 0 | 22 | 5.950 | 5.800 | 6.000 | 3,219,534 | 4.496 | 4.383 | 4.534 | 4.345 | 4.534 | 728,115 | 4.4217 | 2.59% |
| 1996-09-30 | 0 | 21 | 5.800 | 5.800 | - | 1,671,881 | 4.383 | 4.383 | - | 3.967 | 4.383 | 399,478 | 4.1852 | 10.86% |
| 1996-08-30 | 0 | 21 | 5.500 | 5.400 | 5.500 | 899,935 | 3.954 | 3.882 | 3.954 | 3.738 | 3.954 | 231,411 | 3.8889 | 5.77% |
| 1996-07-31 | 0 | 23 | 5.200 | 5.150 | 5.250 | 1,988,274 | 3.738 | 3.702 | 3.774 | 3.738 | 3.882 | 526,095 | 3.7793 | -2.80% |
| 1996-06-28 | 0 | 18 | 5.350 | 5.300 | 5.400 | 1,639,570 | 3.846 | 3.810 | 3.882 | 3.576 | 3.846 | 439,259 | 3.7326 | 4.90% |
| 1996-05-31 | 0 | 23 | 5.100 | 5.100 | 5.200 | 1,321,267 | 3.666 | 3.666 | 3.738 | 3.594 | 3.702 | 363,044 | 3.6394 | -0.97% |
| 1996-04-30 | 0 | 19 | 5.150 | - | 5.200 | 1,289,112 | 3.702 | - | 3.738 | 3.576 | 3.738 | 354,755 | 3.6338 | 0.98% |
| 1996-03-29 | 0 | 21 | 5.100 | 5.100 | - | 1,441,971 | 3.666 | 3.666 | - | 3.540 | 3.666 | 402,539 | 3.5822 | 2.00% |
| 1996-02-29 | 0 | 18 | 5.000 | 5.000 | 5.050 | 788,169 | 3.594 | 3.594 | 3.630 | 3.486 | 3.630 | 222,798 | 3.5376 | 3.09% |
| 1996-01-31 | 0 | 22 | 4.850 | 4.825 | 4.950 | 1,609,326 | 3.486 | 3.468 | 3.558 | 3.263 | 3.486 | 473,561 | 3.3983 | 8.03% |
| 1995-12-29 | 0 | 19 | 4.550 | 4.475 | 4.600 | 797,984 | 3.227 | 3.174 | 3.263 | 3.156 | 3.227 | 250,989 | 3.1794 | 1.11% |
| 1995-11-30 | 0 | 21 | 4.500 | 4.450 | 4.525 | 1,472,586 | 3.192 | 3.156 | 3.209 | 2.855 | 3.192 | 493,358 | 2.9848 | 9.76% |
| 1995-10-31 | 0 | 22 | 4.100 | 4.075 | 4.150 | 1,195,596 | 2.908 | 2.890 | 2.943 | 2.855 | 2.926 | 413,290 | 2.8929 | 0.61% |
| 1995-09-29 | 0 | 21 | 4.075 | 4.025 | 4.100 | 450,250 | 2.890 | 2.855 | 2.908 | 2.695 | 2.766 | 167,706 | 2.6848 | 6.50% |
| 1995-08-31 | 0 | 22 | 4.050 | 3.950 | 4.075 | 868,285 | 2.714 | 2.647 | 2.731 | 2.680 | 2.881 | 319,509 | 2.7176 | -4.71% |
| 1995-07-31 | 0 | 21 | 4.250 | 4.250 | 4.300 | 672,136 | 2.848 | 2.848 | 2.881 | 2.513 | 2.814 | 251,854 | 2.6688 | 14.86% |
| 1995-06-30 | 0 | 20 | 3.700 | 3.625 | 3.725 | 37,000 | 2.479 | 2.429 | 2.496 | 2.479 | 2.479 | 14,924 | 2.4792 | 4.96% |
| 1995-05-31 | 0 | 23 | 3.525 | - | - | 475,924 | 2.362 | - | - | 2.312 | 2.446 | 198,953 | 2.3921 | -2.08% |
| 1995-04-28 | 0 | 17 | 3.600 | - | 3.600 | 76,976 | 2.412 | - | 2.412 | - | - | 34,012 | 2.2632 | 0.00% |
| 1995-03-31 | 0 | 23 | 3.600 | 3.500 | 3.650 | 918,385 | 2.412 | 2.345 | 2.446 | 2.278 | 2.412 | 390,243 | 2.3534 | 0.00% |
| 1995-02-28 | 0 | 18 | 3.600 | 3.600 | 3.650 | 613,938 | 2.412 | 2.412 | 2.446 | 2.328 | 2.479 | 259,303 | 2.3677 | 2.86% |
| 1995-01-30 | 0 | 20 | 3.500 | - | - | 125,813 | 2.345 | - | - | 2.638 | 2.704 | 47,542 | 2.6464 | -16.82% |
| 1994-12-30 | 0 | 20 | 4.275 | - | - | 908,215 | 2.819 | - | - | 2.836 | 3.034 | 304,219 | 2.9854 | -25.00% |
| 1994-11-30 | 0 | 22 | 5.700 | - | - | 178,259 | 3.759 | - | - | 3.759 | 3.792 | 47,413 | 3.7597 | -5.00% |
| 1994-10-31 | 0 | 20 | 6.000 | - | 6.000 | 61,500 | 3.957 | - | 3.957 | 4.056 | 4.056 | 15,163 | 4.0558 | -2.44% |
| 1994-09-30 | 0 | 21 | 6.150 | - | 6.150 | 489,692 | 4.056 | - | 4.056 | 3.943 | 4.023 | 124,058 | 3.9473 | 3.69% |
| 1994-08-31 | 0 | 22 | 6.150 | 6.150 | 6.300 | 1,799,875 | 3.911 | 3.911 | 4.007 | 3.848 | 3.943 | 462,232 | 3.8939 | 0.82% |
| 1994-07-29 | 0 | 21 | 6.100 | 6.050 | - | 1,964,516 | 3.880 | 3.848 | - | 3.880 | 4.070 | 492,689 | 3.9873 | -3.17% |
| 1994-06-30 | 0 | 20 | 6.300 | 6.150 | 6.350 | 2,176,433 | 4.007 | 3.911 | 4.039 | 4.007 | 4.166 | 540,151 | 4.0293 | -3.08% |
| 1994-05-31 | 0 | 22 | 6.500 | 6.350 | 6.500 | 3,536,613 | 4.134 | 4.039 | 4.134 | 3.784 | 4.134 | 914,100 | 3.8690 | 4.00% |
| 1994-04-29 | 0 | 18 | 6.250 | 6.150 | 6.400 | 2,793,354 | 3.975 | 3.911 | 4.070 | 3.911 | 4.134 | 698,232 | 4.0006 | 4.17% |
| 1994-03-31 | 0 | 23 | 6.000 | 5.850 | 6.200 | 2,854,321 | 3.816 | 3.721 | 3.943 | 3.689 | 4.102 | 723,779 | 3.9436 | -6.98% |
| 1994-02-28 | 0 | 18 | 6.450 | 6.450 | 6.500 | 4,406,593 | 4.102 | 4.102 | 4.134 | 4.007 | 4.198 | 1,081,199 | 4.0757 | 0.78% |
| 1994-01-31 | 0 | 21 | 6.400 | - | 6.600 | 9,100,190 | 4.070 | - | 4.198 | 3.943 | 4.452 | 2,179,036 | 4.1762 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy