Heng Xin China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08046  2003-04-16  2018-11-26  2019-07-02
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
2019-06-28 19 19 - - - 0 0.011 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.011 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.011 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.011 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.011 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.011 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.011 - - - - 0 - 0.00%
2018-11-30 4 22 - - - 857,480 0.011 - - 0.010 0.011 85,948,000 0.0100 10.00%
2018-10-31 0 21 0.010 - 0.010 2,960,202 0.010 - 0.010 0.010 0.013 289,538,666 0.0102 -23.08%
2018-09-28 0 19 0.013 0.012 0.013 1,467,484 0.013 0.012 0.013 0.010 0.014 129,551,333 0.0113 8.33%
2018-08-31 0 23 0.012 0.011 0.012 1,664,526 0.012 0.011 0.012 0.011 0.014 138,282,933 0.0120 -14.29%
2018-07-31 0 21 0.014 0.012 0.014 5,550,578 0.014 0.012 0.014 0.010 0.015 482,251,066 0.0115 16.67%
2018-06-29 0 20 0.012 0.012 0.013 3,666,805 0.012 0.012 0.013 0.012 0.017 262,578,438 0.0140 -20.00%
2018-05-31 0 21 0.015 0.015 0.016 5,640,290 0.015 0.015 0.016 0.015 0.022 295,578,665 0.0191 -31.82%
2018-04-30 0 19 0.022 0.021 0.022 35,338,321 0.022 0.021 0.022 0.012 0.038 1,949,070,529 0.0181 -38.89%
2018-03-29 0 21 0.036 0.036 0.037 33,551,877 0.036 0.036 0.037 0.035 0.044 867,226,798 0.0387 -2.70%
2018-02-28 0 18 0.037 0.037 0.038 59,865,176 0.037 0.037 0.038 0.030 0.041 1,661,983,865 0.0360 0.00%
2018-01-31 0 22 0.037 0.036 0.037 28,914,208 0.037 0.036 0.037 0.032 0.038 820,066,528 0.0353 8.82%
2017-12-29 0 19 0.034 0.033 0.034 39,438,963 0.034 0.033 0.034 0.031 0.040 1,136,584,132 0.0347 -12.82%
2017-11-30 0 22 0.039 0.038 0.039 85,990,318 0.039 0.038 0.039 0.034 0.046 2,176,374,663 0.0395 11.43%
2017-10-31 0 20 0.035 0.034 0.035 91,892,575 0.035 0.034 0.035 0.023 0.041 2,685,975,532 0.0342 52.17%
2017-09-29 0 21 0.023 0.023 0.024 46,446,566 0.023 0.023 0.024 0.020 0.055 1,718,121,299 0.0270 -55.77%
2017-08-31 0 22 0.052 0.049 0.052 2,294,762 0.052 0.049 0.052 0.047 0.065 43,387,470 0.0529 -16.13%
2017-07-31 0 21 0.062 0.061 0.065 8,318,139 0.062 0.061 0.065 0.041 0.071 158,265,732 0.0526 40.91%
2017-06-30 0 22 0.044 0.044 0.045 20,398,622 0.044 0.044 0.045 0.041 0.065 374,121,196 0.0545 -29.03%
2017-05-31 0 20 0.062 0.062 0.065 2,850,485 0.062 0.062 0.065 0.061 0.073 43,295,332 0.0658 -3.13%
2017-04-28 0 17 0.064 0.064 0.068 2,108,124 0.064 0.064 0.068 0.060 0.085 29,354,398 0.0718 -13.51%
2017-03-31 0 23 0.074 0.073 0.077 10,259,473 0.074 0.073 0.077 0.072 0.094 125,720,262 0.0816 -1.33%
2017-02-28 0 20 0.075 0.077 0.078 4,304,696 0.075 0.077 0.078 0.065 0.079 59,365,198 0.0725 7.14%
2017-01-27 0 19 0.070 0.067 0.070 22,269,759 0.070 0.067 0.070 0.045 0.090 310,598,135 0.0717 52.17%
2016-12-30 0 20 0.046 0.046 0.047 10,188,290 0.046 0.046 0.047 0.041 0.061 211,986,531 0.0481 -20.69%
2016-11-30 0 22 0.058 0.058 0.059 56,132,106 0.058 0.058 0.059 0.047 0.110 726,872,200 0.0772 -42.00%
2016-10-31 0 19 0.100 0.098 0.100 31,580,481 0.100 0.098 0.100 0.084 0.105 346,441,066 0.0912 7.53%
2016-09-30 0 21 0.093 0.095 0.098 26,199,614 0.093 0.095 0.098 0.092 0.126 249,462,332 0.1050 -3.12%
2016-08-31 0 22 0.096 0.094 0.096 71,490,971 0.096 0.094 0.096 0.086 0.110 731,245,862 0.0978 -11.11%
2016-07-29 0 20 0.108 0.107 0.108 134,264,380 0.108 0.107 0.108 0.095 0.130 1,274,748,130 0.1053 -17.56%
2016-06-30 0 21 0.131 0.131 0.133 50,591,212 0.131 0.131 0.133 0.125 0.175 362,424,128 0.1396 -11.49%
2016-05-31 0 21 0.148 0.148 0.149 208,227,655 0.148 0.148 0.149 0.143 0.215 1,087,788,198 0.1914 -29.86%
2016-04-29 0 20 0.211 0.210 0.211 574,570,911 0.211 0.210 0.211 0.201 0.270 2,419,323,847 0.2375 -21.85%
2016-03-31 0 21 0.270 0.260 0.270 303,017,403 0.270 0.260 0.270 0.237 0.295 1,149,104,158 0.2637 3.85%
2016-02-29 0 18 0.260 0.260 0.265 158,771,850 0.260 0.260 0.265 0.241 0.300 588,183,112 0.2699 -1.89%
2016-01-29 0 20 0.265 0.260 0.265 356,689,961 0.265 0.260 0.265 0.230 0.350 1,316,284,130 0.2710 1.92%
2015-12-31 0 22 0.260 0.260 0.265 436,837,931 0.260 0.260 0.265 0.161 0.320 1,988,088,062 0.2197 31.98%
2015-11-30 0 21 0.197 0.195 0.197 129,784,809 0.197 0.195 0.197 0.129 0.209 736,107,597 0.1763 33.11%
2015-10-30 0 20 0.148 0.145 0.148 45,721,945 0.148 0.145 0.148 0.110 0.149 351,998,730 0.1299 24.37%
2015-09-30 0 20 0.119 0.119 0.120 6,767,403 0.119 0.119 0.120 0.094 0.128 60,762,664 0.1114 19.00%
2015-08-31 0 21 0.100 0.100 0.102 7,714,125 0.100 0.100 0.102 0.091 0.140 70,468,348 0.1095 -21.26%
2015-07-31 0 22 0.127 0.122 0.127 35,475,783 0.127 0.122 0.127 0.081 0.181 273,921,733 0.1295 -29.44%
2015-06-30 0 22 0.180 0.180 0.182 191,823,313 0.180 0.180 0.182 0.160 0.305 786,178,598 0.2440 -15.49%
2015-05-29 0 19 0.213 0.213 0.215 117,259,046 0.213 0.213 0.215 0.183 0.240 559,909,596 0.2094 3.40%
2015-04-30 0 19 0.206 0.206 0.207 193,213,469 0.206 0.206 0.207 0.124 0.225 1,086,345,857 0.1779 60.94%
2015-03-31 0 22 0.128 0.128 0.132 24,330,413 0.128 0.128 0.132 0.123 0.151 177,639,730 0.1370 -4.48%
2015-02-27 0 18 0.134 0.133 0.134 9,783,761 0.134 0.133 0.134 0.123 0.150 71,361,731 0.1371 -1.47%
2015-01-30 0 21 0.136 0.136 0.138 28,552,184 0.136 0.136 0.138 0.133 0.160 196,834,732 0.1451 -6.21%
2014-12-31 0 21 0.145 0.140 0.145 6,613,367 0.145 0.140 0.145 0.129 0.179 44,950,464 0.1471 -12.65%
2014-11-28 0 20 0.166 0.166 0.167 12,114,828 0.166 0.166 0.167 0.156 0.212 66,071,731 0.1834 -18.23%
2014-10-31 0 21 0.203 0.203 0.207 39,387,403 0.203 0.203 0.207 0.186 0.255 177,097,731 0.2224 -7.73%
2014-09-30 0 21 0.220 0.220 0.224 90,864,167 0.220 0.220 0.224 0.115 0.270 456,292,948 0.1991 83.33%
2014-08-29 0 21 0.120 0.120 0.121 10,814,832 0.120 0.120 0.121 0.104 0.128 90,747,865 0.1192 9.09%
2014-07-31 0 22 0.110 0.108 0.110 12,456,268 0.110 0.108 0.110 0.107 0.130 104,918,398 0.1187 -13.39%
2014-06-30 0 20 0.127 0.126 0.129 3,196,159 0.127 0.126 0.129 0.121 0.137 24,777,064 0.1290 -3.79%
2014-05-30 0 20 0.132 0.128 0.132 12,212,504 0.132 0.128 0.132 0.116 0.162 89,215,332 0.1369 9.09%
2014-04-30 0 20 0.121 0.119 0.122 10,248,159 0.121 0.119 0.122 0.115 0.159 77,380,667 0.1324 -5.47%
2014-03-31 0 21 0.128 0.128 0.129 17,575,702 0.128 0.128 0.129 0.115 0.165 126,723,399 0.1387 -20.00%
2014-02-28 0 19 0.160 0.160 0.161 7,714,299 0.160 0.160 0.161 0.155 0.180 47,149,866 0.1636 -4.76%
2014-01-30 0 21 0.168 0.168 0.171 30,327,075 0.168 0.168 0.171 0.149 0.222 165,130,996 0.1837 -7.18%
2013-12-31 0 20 0.181 0.175 0.181 5,809,224 0.181 0.175 0.181 0.174 0.190 32,019,328 0.1814 -5.73%
2013-11-29 0 21 0.192 0.188 0.192 11,354,372 0.192 0.188 0.192 0.188 0.215 57,613,730 0.1971 -3.03%
2013-10-31 0 21 0.198 0.195 0.198 15,218,473 0.198 0.195 0.198 0.193 0.233 72,295,595 0.2105 -4.81%
2013-09-30 0 20 0.208 0.204 0.208 34,717,832 0.208 0.204 0.208 0.167 0.219 172,945,062 0.2007 19.54%
2013-08-30 0 21 0.174 0.173 0.174 35,799,719 0.174 0.173 0.174 0.164 0.197 199,335,998 0.1796 2.35%
2013-07-31 0 22 0.170 0.169 0.170 27,044,680 0.170 0.169 0.170 0.150 0.204 155,605,522 0.1738 -19.05%
2013-06-28 0 19 0.210 0.201 0.210 20,862,693 0.210 0.201 0.210 0.189 0.250 94,693,485 0.2203 -12.50%
2013-05-31 0 21 0.240 0.236 0.240 35,401,553 0.240 0.236 0.240 0.229 0.275 144,068,396 0.2457 -5.88%
2013-04-30 0 20 0.255 0.243 0.255 9,210,128 0.255 0.243 0.255 0.220 0.265 37,333,662 0.2467 2.82%
2013-03-28 0 20 0.248 0.247 0.248 38,515,008 0.248 0.247 0.248 0.245 0.375 129,033,779 0.2985 -30.14%
2013-02-28 0 17 0.355 0.350 0.355 26,973,854 0.355 0.350 0.355 0.330 0.385 75,636,919 0.3566 -5.33%
2013-01-31 0 22 0.375 0.370 0.375 131,207,763 0.375 0.370 0.375 0.300 0.445 337,371,785 0.3889 22.95%
2012-12-31 0 19 0.305 0.295 0.305 34,971,442 0.305 0.295 0.305 0.290 0.325 114,992,172 0.3041 8.93%
2012-11-30 0 22 0.280 0.270 0.280 69,187,470 0.280 0.270 0.280 0.270 0.365 211,326,078 0.3274 -5.08%
2012-10-31 0 20 0.295 0.290 0.295 33,660,342 0.295 0.290 0.295 0.255 0.330 117,442,665 0.2866 3.51%
2012-09-28 0 20 0.285 0.280 0.285 40,669,910 0.285 0.280 0.285 0.270 0.335 134,882,129 0.3015 -8.06%
2012-08-31 0 23 0.310 0.305 0.310 64,892,081 0.310 0.305 0.310 0.241 0.375 207,495,596 0.3127 14.81%
2012-07-31 0 21 0.270 0.265 0.270 80,632,583 0.270 0.265 0.270 0.205 0.360 294,730,264 0.2736 -22.86%
2012-06-29 0 21 0.350 0.345 0.350 70,015,591 0.350 0.345 0.350 0.335 0.610 169,373,313 0.4134 -42.62%
2012-05-31 0 22 0.610 0.600 0.610 65,557,010 0.610 0.600 0.610 0.570 0.730 101,803,588 0.6440 -15.28%
2012-04-30 0 18 0.720 0.710 0.720 38,030,313 0.720 0.710 0.720 0.600 0.720 59,495,597 0.6392 7.46%
2012-03-30 0 22 0.670 0.670 0.680 117,685,280 0.670 0.670 0.680 0.660 0.850 151,220,665 0.7782 -19.28%
2012-02-29 0 21 0.830 0.830 0.840 230,925,212 0.830 0.830 0.840 0.630 0.870 296,708,127 0.7783 31.75%
2012-01-31 0 18 0.630 0.630 0.640 37,142,430 0.630 0.630 0.640 0.600 0.720 56,470,931 0.6577 1.61%
2011-12-30 0 20 0.620 0.620 0.630 36,967,478 0.620 0.620 0.630 0.590 0.830 54,022,948 0.6843 -20.51%
2011-11-30 0 22 0.780 0.770 0.780 116,710,002 0.780 0.770 0.780 0.720 0.940 140,622,527 0.8300 -2.50%
2011-10-31 0 20 0.800 0.800 0.810 97,770,246 0.800 0.800 0.810 0.530 0.900 133,180,307 0.7341 35.59%
2011-09-30 0 20 0.590 0.570 0.590 93,746,429 0.590 0.570 0.590 0.560 1.050 116,371,707 0.8056 -42.72%
2011-08-31 0 23 1.030 1.020 1.030 289,147,276 1.030 1.020 1.030 0.810 1.310 281,710,191 1.0264 -21.37%
2011-07-29 0 20 1.310 1.300 1.310 553,235,006 1.310 1.300 1.310 1.260 1.460 410,446,869 1.3479 -0.76%
2011-06-30 0 21 1.320 1.310 1.320 531,467,785 1.320 1.310 1.320 1.020 1.450 444,171,515 1.1965 20.00%
2011-05-31 0 20 1.100 1.100 1.120 567,473,109 1.100 1.100 1.120 0.980 1.510 495,249,880 1.1458 -26.17%
2011-04-29 0 18 1.490 1.470 1.490 384,556,424 1.490 1.470 1.490 1.380 1.590 258,745,709 1.4862 -4.49%
2011-03-31 0 23 1.560 1.550 1.560 451,175,319 1.560 1.550 1.560 1.530 1.890 265,968,067 1.6964 -16.58%
2011-02-28 0 18 1.870 1.860 1.870 690,334,825 1.870 1.860 1.870 1.420 1.920 405,669,831 1.7017 27.21%
2011-01-31 0 21 1.470 1.450 1.460 586,833,240 1.470 1.450 1.460 1.320 1.590 401,140,461 1.4629 -2.00%
2010-12-31 0 22 1.500 1.490 1.500 687,303,631 1.500 1.490 1.500 1.250 1.750 452,430,606 1.5191 4.90%
2010-11-30 0 22 1.430 1.420 1.430 1,372,249,430 1.430 1.420 1.430 0.940 1.490 1,117,718,790 1.2277 53.92%
2010-10-29 0 20 0.960 0.950 0.960 376,608,605 0.929 0.919 0.929 0.735 0.948 451,686,017 0.8338 18.52%
2010-09-30 1 21 0.810 0.800 0.810 516,722,132 0.784 0.774 0.784 0.726 0.842 671,486,867 0.7695 6.58%
2010-08-31 0 22 0.760 0.750 0.760 202,210,453 0.735 0.726 0.735 0.706 0.794 271,882,757 0.7437 0.00%
2010-07-30 0 21 0.760 0.750 0.760 211,037,920 0.735 0.726 0.735 0.687 0.832 285,034,667 0.7404 -10.59%
2010-06-30 0 21 0.850 0.840 0.850 544,934,810 0.823 0.813 0.823 0.794 0.929 623,628,033 0.8738 -3.41%
2010-05-31 1 20 0.880 0.870 0.880 1,778,588,796 0.852 0.842 0.852 0.658 1.103 2,066,139,715 0.8608 25.71%
2010-04-30 0 19 0.700 0.680 0.700 491,814,460 0.677 0.658 0.677 0.532 0.745 774,384,133 0.6351 14.75%
2010-03-31 0 23 0.610 0.600 0.610 124,266,520 0.590 0.581 0.590 0.561 0.619 210,845,467 0.5894 -1.61%
2010-02-26 0 18 0.620 0.600 0.610 64,327,960 0.600 0.581 0.590 0.561 0.648 107,991,600 0.5957 1.64%
2010-01-29 0 20 0.610 0.600 0.620 303,660,040 0.590 0.581 0.600 0.552 0.774 453,131,133 0.6701 7.02%
2009-12-31 0 22 0.570 0.560 0.580 136,917,533 0.552 0.542 0.561 0.523 0.648 230,165,587 0.5949 -12.31%
2009-11-30 0 21 0.650 0.640 0.650 164,515,560 0.629 0.619 0.629 0.571 0.716 246,346,667 0.6678 -8.45%
2009-10-30 0 20 0.710 0.700 0.710 199,776,120 0.687 0.677 0.687 0.561 0.726 315,710,200 0.6328 9.23%
2009-09-30 0 22 0.650 0.650 0.660 281,989,500 0.629 0.629 0.639 0.590 0.745 420,872,533 0.6700 0.00%
2009-08-31 1 21 0.650 0.630 0.650 324,456,316 0.629 0.610 0.629 0.571 0.794 462,224,828 0.7019 -13.33%
2009-07-31 0 22 0.750 0.740 0.750 340,883,660 0.726 0.716 0.726 0.561 0.774 529,143,133 0.6442 15.38%
2009-06-30 0 22 0.650 0.640 0.650 401,193,665 0.629 0.619 0.629 0.561 0.813 574,491,635 0.6983 -8.45%
2009-05-29 0 19 0.710 0.700 0.710 369,978,686 0.687 0.677 0.687 0.503 0.765 612,464,569 0.6041 26.79%
2009-04-30 0 20 0.560 0.560 0.570 155,635,007 0.542 0.542 0.552 0.431 0.629 303,043,357 0.5136 23.08%
2009-03-31 0 22 0.455 0.450 0.455 58,596,840 0.440 0.435 0.440 0.266 0.440 164,306,200 0.3566 31.88%
2009-02-27 0 20 0.345 0.335 0.345 63,336,728 0.334 0.324 0.334 0.235 0.402 182,085,733 0.3478 35.29%
2009-01-30 0 18 0.255 0.242 0.255 17,080,600 0.247 0.234 0.247 0.214 0.358 54,630,267 0.3127 -20.31%
2008-12-31 0 21 0.320 0.315 0.320 47,540,269 0.310 0.305 0.310 0.145 0.387 153,907,250 0.3089 95.12%
2008-11-28 0 20 0.164 0.153 0.164 3,603,654 0.159 0.148 0.159 0.143 0.232 18,392,300 0.1959 -13.23%
2008-10-31 0 21 0.189 0.182 0.189 11,393,736 0.183 0.176 0.183 0.123 0.406 51,674,933 0.2205 -52.75%
2008-09-30 0 21 0.400 0.390 0.400 35,734,280 0.387 0.377 0.387 0.276 0.745 67,439,467 0.5299 -48.05%
2008-08-29 0 19 0.770 0.750 0.770 31,413,760 0.745 0.726 0.745 0.697 0.929 40,291,733 0.7797 -14.44%
2008-07-31 10 22 0.900 0.890 0.900 153,670,820 0.871 0.861 0.871 0.677 1.094 167,307,000 0.9185 -13.46%
2008-06-30 8 20 - - - 148,852,200 1.006 - - 0.803 1.026 158,488,533 0.9392 22.35%
2008-05-30 0 20 0.850 0.840 0.850 202,114,220 0.823 0.813 0.823 0.765 1.055 231,130,007 0.8745 6.25%
2008-04-30 0 21 0.800 0.790 0.800 124,101,550 0.774 0.765 0.774 0.590 0.929 169,872,767 0.7306 17.65%
2008-03-31 0 19 0.680 0.680 0.690 153,833,000 0.658 0.658 0.668 0.406 1.161 196,490,400 0.7829 -38.74%
2008-02-29 0 19 1.110 1.110 1.130 294,589,080 1.074 1.074 1.094 0.310 1.219 337,649,933 0.8725 174.07%
2008-01-31 0 22 0.405 0.390 0.400 28,518,600 0.392 0.377 0.387 0.231 0.600 75,635,867 0.3771 -33.61%
2007-12-31 0 19 0.610 0.610 0.620 25,855,440 0.590 0.590 0.600 0.561 0.919 35,306,933 0.7323 -30.68%
2007-11-30 0 22 0.880 0.880 0.890 95,361,780 0.852 0.852 0.861 0.823 1.316 86,899,200 1.0974 -33.33%
2007-10-31 0 21 1.320 1.320 1.330 296,943,240 1.277 1.277 1.287 0.590 1.519 254,956,400 1.1647 85.92%
2007-09-28 0 19 0.710 0.710 0.720 82,441,920 0.687 0.687 0.697 0.532 1.161 91,330,133 0.9027 -36.04%
2007-08-31 0 23 1.110 1.100 1.110 314,378,560 1.074 1.065 1.074 0.600 1.558 285,241,333 1.1021 -32.73%
2007-07-31 0 21 1.650 1.650 1.680 655,193,402 1.597 1.597 1.626 1.258 2.506 341,634,157 1.9178 20.44%
2007-06-29 0 20 1.370 1.360 1.370 498,599,280 1.326 1.316 1.326 0.726 1.452 499,339,733 0.9985 73.42%
2007-05-31 1 21 0.790 0.780 0.800 303,266,264 0.765 0.755 0.774 0.140 0.929 560,382,867 0.5412 384.66%
2007-04-30 1 18 - - - 19,447,352 0.158 - - 0.136 0.232 113,980,800 0.1706 13.99%
2007-03-30 8 22 0.143 0.142 0.143 36,117,600 0.138 0.137 0.138 0.053 0.188 275,844,097 0.1309 160.00%
2007-02-28 0 18 0.055 0.055 0.059 9,689,688 0.053 0.053 0.057 0.043 0.075 175,294,667 0.0553 25.00%
2007-01-31 0 22 0.044 0.043 0.050 1,392,536 0.043 0.042 0.048 0.035 0.056 30,760,267 0.0453 22.22%
2006-12-29 0 19 0.036 0.036 0.039 1,908,888 0.035 0.035 0.038 0.035 0.048 45,780,800 0.0417 -23.40%
2006-11-30 0 22 0.047 0.047 0.048 3,749,464 0.045 0.045 0.046 0.035 0.065 76,822,133 0.0488 14.63%
2006-10-31 0 20 0.041 0.041 0.044 1,562,640 0.040 0.040 0.043 0.036 0.045 38,985,600 0.0401 -12.77%
2006-09-29 0 21 0.047 0.046 0.047 2,863,720 0.045 0.045 0.045 0.039 0.068 59,110,800 0.0484 -4.08%
2006-08-31 0 23 0.049 0.049 0.051 1,569,176 0.047 0.047 0.049 0.045 0.069 28,900,267 0.0543 -15.52%
2006-07-31 0 21 0.058 0.055 0.058 7,192,288 0.056 0.053 0.056 0.030 0.091 120,668,533 0.0596 28.89%
2006-06-30 0 22 0.045 0.044 0.050 9,100,032 0.044 0.043 0.048 0.017 0.081 171,706,933 0.0530 95.65%
2006-05-30 0 20 0.023 0.018 0.024 259,052 0.022 0.017 0.023 0.015 0.026 12,428,933 0.0208 -8.00%
2006-04-28 0 17 0.025 0.027 0.028 438,992 0.024 0.026 0.027 0.020 0.029 17,624,533 0.0249 -3.85%
2006-03-31 0 23 0.026 0.023 0.026 241,304 0.025 0.022 0.025 0.020 0.029 10,254,800 0.0235 13.04%
2006-02-28 0 20 0.023 0.023 0.028 412,520 0.022 0.022 0.027 0.021 0.027 16,847,467 0.0245 -17.86%
2006-01-27 0 19 0.028 0.028 0.035 628,024 0.027 0.027 0.034 0.010 0.028 31,355,467 0.0200 64.71%
2005-12-30 0 20 0.017 0.015 0.019 159,144 0.016 0.015 0.018 0.012 0.019 9,953,067 0.0160 -5.56%
2005-11-30 0 22 0.018 0.016 0.018 904,475 0.017 0.015 0.017 0.016 0.026 41,186,600 0.0220 -5.26%
2005-10-31 14 20 0.019 0.016 0.020 668,016 0.018 0.015 0.019 0.015 0.048 28,834,133 0.0232 -73.24%
2005-09-30 21 21 - - - 0 0.069 - - - - 0 - 0.00%
2005-08-31 23 23 - - - 0 0.069 - - - - 0 - 0.00%
2005-07-29 20 20 - - - 0 0.069 - - - - 0 - 0.00%
2005-06-30 22 22 - - - 0 0.069 - - - - 0 - 0.00%
2005-05-31 20 20 - - - 0 0.069 - - - - 0 - 0.00%
2005-04-29 20 20 - - - 0 0.069 - - - - 0 - 0.00%
2005-03-31 21 21 - - - 0 0.069 - - - - 0 - 0.00%
2005-02-28 17 17 - - - 0 0.069 - - - - 0 - 0.00%
2005-01-31 21 21 - - - 0 0.069 - - - - 0 - 0.00%
2004-12-31 22 22 - - - 0 0.069 - - - - 0 - 0.00%
2004-11-30 22 22 - - - 0 0.069 - - - - 0 - 0.00%
2004-10-29 19 19 - - - 0 0.069 - - - - 0 - 0.00%
2004-09-30 21 21 - - - 0 0.069 - - - - 0 - 0.00%
2004-08-31 22 22 - - - 0 0.069 - - - - 0 - 0.00%
2004-07-30 21 21 - - - 0 0.069 - - - - 0 - 0.00%
2004-06-30 14 21 - - - 34,524,444 0.069 - - 0.019 0.178 559,971,600 0.0617 -59.66%
2004-05-31 0 20 0.176 0.120 0.177 11,038,768 0.170 0.116 0.171 0.170 0.353 39,299,733 0.2809 -48.99%
2004-04-30 0 19 0.345 0.320 0.345 24,065,972 0.334 0.310 0.334 0.315 0.426 63,209,000 0.3807 -22.47%
2004-03-31 0 23 0.445 0.435 0.445 23,140,560 0.431 0.421 0.431 0.387 0.469 53,853,200 0.4297 -7.29%
2004-02-27 0 20 0.480 0.470 0.480 24,480,011 0.465 0.455 0.465 0.445 0.513 51,736,830 0.4732 -4.00%
2004-01-30 1 19 0.500 0.490 0.500 14,437,480 0.484 0.474 0.484 0.426 0.532 30,797,467 0.4688 -5.66%
2003-12-31 0 21 0.530 0.530 0.600 16,301,840 0.513 0.513 0.581 0.411 0.581 33,802,400 0.4823 -1.85%
2003-11-28 0 20 0.540 0.530 0.550 24,447,340 0.523 0.513 0.532 0.513 0.600 44,532,637 0.5490 -8.47%
2003-10-31 1 22 0.590 0.520 0.590 27,021,280 0.571 0.503 0.571 0.479 0.648 46,938,133 0.5757 -4.84%
2003-09-30 0 21 0.620 0.610 0.630 44,842,320 0.600 0.590 0.610 0.387 0.871 73,494,800 0.6101 -27.91%
2003-08-29 0 21 0.860 0.850 0.860 77,196,480 0.832 0.823 0.832 0.581 1.365 69,572,267 1.1096 -38.57%
2003-07-31 0 22 1.400 1.370 1.400 79,091,040 1.355 1.326 1.355 1.306 1.452 57,734,400 1.3699 0.00%
2003-06-30 0 20 1.400 1.370 1.430 63,371,280 1.355 1.326 1.384 0.948 1.394 53,667,200 1.1808 20.69%
2003-05-30 0 20 1.160 1.130 1.160 35,481,200 1.123 1.094 1.123 0.919 1.219 32,562,400 1.0896 -3.33%
2003-04-30 0 9 1.200 1.170 1.200 19,326,240 1.161 1.132 1.161 0.290 1.306 22,179,467 0.8714

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top