MEDIANATION INC.: O HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08160	2002-01-24	2005-06-24	2005-09-30	Docs

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
2005-09-29	20	20	-	-	-	0	0.270	-	-	-	-	0	-	0.00%
2005-08-31	23	23	-	-	-	0	0.270	-	-	-	-	0	-	0.00%
2005-07-29	20	20	-	-	-	0	0.270	-	-	-	-	0	-	0.00%
2005-06-30	4	22	-	-	-	132,340	0.270	-	-	0.265	0.285	483,000	0.2740	-1.82%
2005-05-31	0	20	0.275	0.275	0.280	6,826,890	0.275	0.275	0.280	0.275	0.285	24,400,000	0.2798	-1.79%
2005-04-29	4	20	0.280	0.275	0.285	59,130,634	0.280	0.275	0.285	0.255	0.280	216,879,612	0.2726	1.82%
2005-03-31	5	21	0.275	0.270	0.275	22,403,431	0.275	0.270	0.275	0.138	0.290	90,718,000	0.2470	96.43%
2005-02-28	0	17	0.140	0.138	0.140	1,077,345	0.140	0.138	0.140	0.124	0.145	7,951,000	0.1355	6.06%
2005-01-31	0	21	0.132	0.126	0.132	3,054,378	0.132	0.126	0.132	0.123	0.138	23,378,000	0.1307	0.00%
2004-12-31	0	22	0.132	0.129	0.133	2,268,871	0.132	0.129	0.133	0.114	0.160	18,059,506	0.1256	14.78%
2004-11-30	0	22	0.115	0.114	0.118	466,546	0.115	0.114	0.118	0.100	0.115	4,350,000	0.1073	4.55%
2004-10-29	0	19	0.110	0.100	0.110	74,150	0.110	0.100	0.110	0.100	0.110	686,000	0.1081	4.76%
2004-09-30	0	21	0.105	0.100	0.105	1,032,704	0.105	0.100	0.105	0.088	0.107	10,451,000	0.0988	19.32%
2004-08-31	0	22	0.088	0.088	0.090	281,710	0.088	0.088	0.090	0.085	0.095	3,145,000	0.0896	-12.00%
2004-07-30	0	21	0.100	-	0.100	371,324	0.100	-	0.100	0.086	0.120	3,726,000	0.0997	-16.67%
2004-06-30	0	21	0.120	0.100	0.123	571,499	0.120	0.100	0.123	0.104	0.129	4,658,000	0.1227	-7.69%
2004-05-31	0	20	0.130	0.125	0.130	986,625	0.130	0.125	0.130	0.100	0.132	8,384,000	0.1177	18.18%
2004-04-30	0	19	0.110	0.103	-	527,125	0.110	0.103	-	0.110	0.130	4,132,000	0.1276	-15.38%
2004-03-31	0	23	0.130	0.110	0.130	1,475,473	0.130	0.110	0.130	0.118	0.140	11,222,000	0.1315	0.00%
2004-02-27	0	20	0.130	0.130	0.146	3,840,507	0.130	0.130	0.146	0.120	0.158	27,570,300	0.1393	0.78%
2004-01-30	0	19	0.129	0.129	0.130	1,015,731	0.129	0.129	0.130	0.110	0.145	8,092,000	0.1255	12.17%
2003-12-31	0	21	0.115	0.092	0.115	1,146,218	0.115	0.092	0.115	0.089	0.140	9,952,000	0.1152	-15.44%
2003-11-28	0	20	0.136	-	0.140	618,662	0.136	-	0.140	0.135	0.150	4,254,000	0.1454	-7.48%
2003-10-31	0	22	0.147	0.146	0.147	1,183,621	0.147	0.146	0.147	0.120	0.160	8,158,000	0.1451	-4.55%
2003-09-30	0	21	0.154	0.154	0.156	6,604,076	0.154	0.154	0.156	0.125	0.166	51,060,010	0.1293	-6.67%
2003-08-29	0	21	0.165	0.157	0.168	1,864,524	0.165	0.157	0.168	0.098	0.169	13,917,520	0.1340	38.66%
2003-07-31	0	22	0.119	0.119	0.127	1,313,047	0.119	0.119	0.127	0.086	0.130	12,474,000	0.1053	32.22%
2003-06-30	0	20	0.090	0.090	0.095	2,521,760	0.090	0.090	0.095	0.075	0.098	28,847,300	0.0874	20.00%
2003-05-30	0	20	0.075	-	0.078	404,502	0.075	-	0.078	0.067	0.078	5,569,000	0.0726	2.74%
2003-04-30	0	20	0.073	-	0.075	1,209,594	0.073	-	0.075	0.060	0.075	17,563,000	0.0689	7.35%
2003-03-31	0	21	0.068	0.055	0.070	1,911,900	0.068	0.055	0.070	0.055	0.080	28,814,000	0.0664	-15.00%
2003-02-28	5	19	0.080	0.068	0.080	1,335,733	0.080	0.068	0.080	0.067	0.120	16,485,800	0.0810	-42.86%
2003-01-30	21	21	-	-	-	0	0.140	-	-	-	-	0	-	0.00%
2002-12-31	19	20	-	-	-	7,000	0.140	-	-	0.140	0.140	50,000	0.1400	0.00%
2002-11-29	0	21	0.140	0.139	0.141	1,002,934	0.140	0.139	0.141	0.140	0.199	6,115,000	0.1640	-15.15%
2002-10-31	0	21	0.165	0.162	0.165	3,549,897	0.165	0.162	0.165	0.098	0.243	21,652,000	0.1640	13.79%
2002-09-30	0	21	0.145	0.145	0.150	5,006,141	0.145	0.145	0.150	0.142	0.280	23,442,000	0.2136	-50.00%
2002-08-30	0	22	0.290	0.285	0.295	41,406,946	0.290	0.285	0.295	0.230	0.620	132,893,000	0.3116	-53.97%
2002-07-31	0	22	0.630	0.600	0.630	45,931,000	0.630	0.600	0.630	0.550	1.050	52,021,000	0.8829	-37.00%
2002-06-28	0	20	1.000	1.000	1.010	51,947,620	1.000	1.000	1.010	0.850	1.350	48,070,000	1.0807	-24.24%
2002-05-31	0	21	1.320	1.310	1.330	360,687,946	1.320	1.310	1.330	1.230	2.050	239,962,000	1.5031	-33.33%
2002-04-30	0	20	1.980	1.970	2.000	93,025,385	1.980	1.970	2.000	1.950	2.350	42,617,000	2.1828	-3.41%
2002-03-28	0	20	2.050	2.000	2.050	129,193,890	2.050	2.000	2.050	1.900	2.500	58,115,000	2.2231	2.50%
2002-02-28	0	17	2.000	1.980	2.000	55,771,610	2.000	1.980	2.000	1.800	2.100	28,653,000	1.9464	-5.88%
2002-01-31	0	6	2.125	2.100	2.125	160,358,978	2.125	2.100	2.125	1.990	2.550	72,408,000	2.2147

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---