LAI FAI INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08183  2003-02-26  2005-06-01  2005-10-14
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
2005-10-13 8 8 - - - 0 0.780 - - - - 0 - 0.00%
2005-09-30 21 21 - - - 0 0.780 - - - - 0 - 0.00%
2005-08-31 23 23 - - - 0 0.780 - - - - 0 - 0.00%
2005-07-29 20 20 - - - 0 0.780 - - - - 0 - 0.00%
2005-06-30 21 22 - - - 0 0.780 - - - - 0 - 0.00%
2005-05-31 0 20 0.780 0.760 0.820 162,800 0.780 0.760 0.820 0.780 0.800 206,000 0.7903 0.00%
2005-04-29 3 20 0.780 0.740 0.820 244,620 0.780 0.740 0.820 0.700 0.830 324,000 0.7550 11.43%
2005-03-31 0 21 0.700 - 0.780 27,000 0.700 - 0.780 0.650 0.700 40,000 0.6750 2.94%
2005-02-28 0 17 0.680 - 0.780 0 0.680 - 0.780 - - 0 - 0.00%
2005-01-31 0 21 0.680 0.600 0.780 0 0.680 0.600 0.780 - - 0 - 0.00%
2004-12-31 0 22 0.680 - - 174,220 0.680 - - 0.610 0.680 274,000 0.6358 6.25%
2004-11-30 0 22 0.640 - 0.670 280,140 0.640 - 0.670 0.600 0.690 436,000 0.6425 6.67%
2004-10-29 1 19 0.600 0.550 0.640 1,426,480 0.600 0.550 0.640 0.490 0.640 2,784,000 0.5124 20.00%
2004-09-30 0 21 0.500 - 0.500 405,160 0.500 - 0.500 0.480 0.530 810,000 0.5002 0.00%
2004-08-31 0 22 0.500 - 0.500 35,000 0.500 - 0.500 0.500 0.500 70,000 0.5000 0.00%
2004-07-30 0 21 0.500 - 0.500 5,500 0.500 - 0.500 0.550 0.550 10,000 0.5500 -10.71%
2004-06-30 0 21 0.560 - 0.600 611,680 0.560 - 0.600 0.420 0.560 1,292,000 0.4734 12.00%
2004-05-31 0 20 0.500 - 0.500 682,690 0.500 - 0.500 0.495 0.550 1,384,000 0.4933 6.38%
2004-04-30 0 19 0.470 - 0.500 637,030 0.470 - 0.500 0.400 0.500 1,446,000 0.4405 2.17%
2004-03-31 0 23 0.460 0.400 0.460 571,930 0.460 0.400 0.460 0.400 0.550 1,280,000 0.4468 -16.36%
2004-02-27 0 20 0.550 0.485 0.550 125,190 0.550 0.485 0.550 0.495 0.580 230,000 0.5443 -5.17%
2004-01-30 0 19 0.580 0.560 0.580 167,100 0.580 0.560 0.580 0.530 0.610 288,000 0.5802 16.00%
2003-12-31 0 21 0.500 0.480 0.500 95,920 0.500 0.480 0.500 0.520 0.650 154,000 0.6229 -23.08%
2003-11-28 0 20 0.650 0.620 0.650 6,500 0.650 0.620 0.650 0.650 0.650 10,000 0.6500 0.00%
2003-10-31 0 22 0.650 0.640 0.650 243,600 0.650 0.640 0.650 0.650 0.660 370,000 0.6584 -1.52%
2003-09-30 0 21 0.660 - 0.660 628,740 0.660 - 0.660 0.620 0.780 914,000 0.6879 -2.94%
2003-08-29 0 21 0.680 - 0.680 777,480 0.680 - 0.680 0.630 0.700 1,188,000 0.6544 0.00%
2003-07-31 0 22 0.680 - 0.700 20,400 0.680 - 0.700 0.680 0.680 30,000 0.6800 -2.86%
2003-06-30 0 20 0.700 - 0.700 7,400 0.700 - 0.700 0.740 0.740 10,000 0.7400 -9.09%
2003-05-30 0 20 0.770 - 0.770 514,160 0.770 - 0.770 0.660 0.790 692,000 0.7430 2.67%
2003-04-30 0 20 0.750 - 0.750 102,880 0.750 - 0.750 0.723 0.800 135,450 0.7595 -3.90%
2003-03-31 0 21 0.820 - 0.830 1,846,520 0.780 - 0.790 0.780 0.952 2,118,291 0.8717 -15.46%
2003-02-28 0 3 0.970 0.950 0.970 9,073,680 0.923 0.904 0.923 0.904 1.133 9,044,767 1.0032

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top