MEDIA PARTNERS INTERNATIONAL HOLDINGS INC.: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08072	2002-01-31	2005-12-05	2006-04-06	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
2006-04-04	2	2	-	-	-	0	1.130	-	-	-	-	0	-	0.00%
2006-03-31	23	23	-	-	-	0	1.130	-	-	-	-	0	-	0.00%
2006-02-28	20	20	-	-	-	0	1.130	-	-	-	-	0	-	0.00%
2006-01-27	19	19	-	-	-	0	1.130	-	-	-	-	0	-	0.00%
2005-12-30	17	20	-	-	-	0	1.130	-	-	-	-	0	-	0.00%
2005-11-30	0	22	1.130	1.130	1.140	17,390,680	1.130	1.130	1.140	1.120	1.140	15,390,000	1.1300	0.00%
2005-10-31	0	20	1.130	1.130	1.140	42,559,200	1.130	1.130	1.140	1.090	1.140	38,142,000	1.1158	3.67%
2005-09-30	3	21	1.090	1.090	1.100	92,744,390	1.090	1.090	1.100	0.600	1.120	91,961,000	1.0085	81.67%
2005-08-31	0	23	0.600	0.560	0.600	1,878,220	0.600	0.560	0.600	0.560	0.620	3,128,000	0.6005	-3.23%
2005-07-29	0	20	0.620	0.580	0.620	8,037,360	0.620	0.580	0.620	0.560	0.640	13,250,000	0.6066	5.08%
2005-06-30	0	22	0.590	0.550	0.590	2,683,100	0.590	0.550	0.590	0.500	0.620	4,788,000	0.5604	3.51%
2005-05-31	0	20	0.570	0.540	0.570	2,528,240	0.570	0.540	0.570	0.570	0.650	4,182,000	0.6046	-10.94%
2005-04-29	0	20	0.640	0.640	0.650	16,610,750	0.640	0.640	0.650	0.500	0.690	26,867,000	0.6183	16.36%
2005-03-31	0	21	0.550	0.540	0.550	11,441,920	0.550	0.540	0.550	0.420	0.640	21,092,000	0.5425	29.41%
2005-02-28	0	17	0.425	0.425	0.430	2,377,460	0.425	0.425	0.430	0.400	0.435	5,666,000	0.4196	3.66%
2005-01-31	0	21	0.410	0.405	0.425	594,845	0.410	0.405	0.425	0.390	0.450	1,423,000	0.4180	6.49%
2004-12-31	0	22	0.385	0.385	0.400	5,987,030	0.385	0.385	0.400	0.350	0.390	15,710,000	0.3811	1.32%
2004-11-30	0	22	0.380	0.380	0.390	3,522,520	0.380	0.380	0.390	0.295	0.385	9,734,000	0.3619	18.75%
2004-10-29	0	19	0.320	0.305	0.380	172,760	0.320	0.305	0.380	0.305	0.560	476,000	0.3629	-15.79%
2004-09-30	0	21	0.380	0.360	0.390	217,260	0.380	0.360	0.390	0.350	0.385	594,000	0.3658	-5.00%
2004-08-31	0	22	0.400	0.380	0.400	273,360	0.400	0.380	0.400	0.380	0.450	700,000	0.3905	11.11%
2004-07-30	2	21	0.360	0.360	0.400	468,400	0.360	0.360	0.400	0.360	0.390	1,230,000	0.3808	-7.69%
2004-06-30	0	21	0.390	0.380	0.390	955,750	0.390	0.380	0.390	0.350	0.400	2,685,000	0.3560	-2.50%
2004-05-31	0	20	0.400	0.400	0.420	1,776,890	0.400	0.400	0.420	0.255	0.390	5,996,000	0.2963	29.03%
2004-04-30	0	19	0.310	0.260	0.310	2,382,670	0.310	0.260	0.310	0.300	0.400	6,468,000	0.3684	-22.50%
2004-03-31	0	23	0.400	0.380	0.425	2,123,690	0.400	0.380	0.425	0.400	0.510	4,688,000	0.4530	-21.57%
2004-02-27	0	20	0.510	0.500	0.510	6,034,990	0.510	0.500	0.510	0.490	0.570	11,459,000	0.5267	-5.56%
2004-01-30	0	19	0.540	0.540	0.560	5,131,180	0.540	0.540	0.560	0.490	0.600	9,626,000	0.5331	-1.82%
2003-12-31	1	21	-	-	-	1,738,310	0.550	-	-	0.500	0.560	3,250,000	0.5349	7.84%
2003-11-28	0	20	0.510	0.490	0.540	3,641,710	0.510	0.490	0.540	0.470	0.610	6,603,000	0.5515	-10.53%
2003-10-31	0	22	0.570	0.550	0.570	8,309,080	0.570	0.550	0.570	0.370	0.620	16,409,000	0.5064	52.00%
2003-09-30	0	21	0.375	0.375	0.380	4,429,040	0.375	0.375	0.380	0.300	0.385	12,740,000	0.3476	5.63%
2003-08-29	0	21	0.355	0.355	0.360	8,431,713	0.355	0.355	0.360	0.160	0.370	29,726,000	0.2836	96.13%
2003-07-31	0	22	0.181	0.176	0.190	4,739,582	0.181	0.176	0.190	0.164	0.218	24,284,000	0.1952	6.47%
2003-06-30	0	20	0.170	0.166	0.177	3,217,748	0.170	0.166	0.177	0.152	0.191	19,314,000	0.1666	4.94%
2003-05-30	0	20	0.162	0.162	-	1,391,204	0.162	0.162	-	0.157	0.233	7,484,000	0.1859	-10.00%
2003-04-30	0	20	0.180	0.180	0.182	1,456,624	0.180	0.180	0.182	0.150	0.182	9,172,000	0.1588	3.45%
2003-03-31	0	21	0.174	-	0.174	437,714	0.174	-	0.174	0.165	0.216	2,284,000	0.1916	-17.92%
2003-02-28	0	19	0.212	0.210	0.212	2,108,694	0.212	0.210	0.212	0.207	0.275	8,652,000	0.2437	-18.46%
2003-01-30	0	21	0.260	0.260	0.270	6,575,482	0.260	0.260	0.270	0.205	0.290	26,354,000	0.2495	26.83%
2002-12-31	0	20	0.205	0.205	0.213	11,608,840	0.205	0.205	0.213	0.144	0.232	60,617,000	0.1915	38.51%
2002-11-29	0	21	0.148	0.148	0.152	3,671,328	0.148	0.148	0.152	0.141	0.232	22,394,000	0.1639	-29.52%
2002-10-31	0	21	0.210	0.210	0.220	5,455,772	0.210	0.210	0.220	0.210	0.295	22,520,000	0.2423	-25.00%
2002-09-30	0	21	0.280	0.270	0.280	5,259,744	0.280	0.270	0.280	0.275	0.410	15,610,801	0.3369	-30.86%
2002-08-30	0	22	0.405	0.410	0.420	16,305,680	0.405	0.410	0.420	0.360	0.590	35,024,000	0.4656	-20.59%
2002-07-31	3	22	0.510	0.500	0.520	23,446,290	0.510	0.500	0.520	0.425	0.820	40,496,000	0.5790	-37.80%
2002-06-28	0	20	0.820	0.820	0.830	25,478,680	0.820	0.820	0.830	0.790	1.040	27,786,000	0.9170	-19.61%
2002-05-31	0	21	1.020	1.020	1.040	178,163,662	1.020	1.020	1.040	1.000	1.240	157,820,000	1.1289	-5.56%
2002-04-30	0	20	1.080	1.070	1.080	103,245,120	1.080	1.070	1.080	0.970	1.130	95,398,000	1.0823	8.00%
2002-03-28	0	20	1.000	1.000	1.020	38,601,434	1.000	1.000	1.020	0.980	1.110	37,142,000	1.0393	0.00%
2002-02-28	0	17	1.000	0.990	1.000	49,336,671	1.000	0.990	1.000	0.950	1.050	49,124,000	1.0043	-3.85%
2002-01-31	0	1	1.040	1.040	1.050	23,816,000	1.040	1.040	1.050	0.980	1.100	23,478,000	1.0144

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---