MUDAN AUTOMOBILE SHARES COMPANY LIMITED: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08188 | 2001-12-18 | 2005-03-29 | 2013-03-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013-03-12 | 8 | 8 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-28 | 17 | 17 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-31 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-29 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-30 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-26 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-29 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-06-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-29 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-03-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-27 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-30 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-31 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-10-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-28 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-29 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-30 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-28 | 18 | 18 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-31 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-29 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-31 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-05-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-28 | 17 | 17 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-28 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-27 | 19 | 19 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-30 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-11-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-09-30 | 21 | 21 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-31 | 23 | 23 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-07-29 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-30 | 22 | 22 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-31 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-29 | 20 | 20 | - | - | - | 0 | 0.345 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-31 | 2 | 21 | - | - | - | 565,670 | 0.345 | - | - | 0.300 | 0.365 | 1,690,000 | 0.3347 | 2.99% |
| 2005-02-28 | 0 | 17 | 0.335 | 0.335 | 0.355 | 930,920 | 0.335 | 0.335 | 0.355 | 0.310 | 0.360 | 2,788,000 | 0.3339 | -2.90% |
| 2005-01-31 | 0 | 21 | 0.345 | 0.325 | 0.360 | 744,510 | 0.345 | 0.325 | 0.360 | 0.320 | 0.420 | 2,204,000 | 0.3378 | -22.47% |
| 2004-12-31 | 0 | 22 | 0.445 | 0.400 | 0.480 | 168,850 | 0.445 | 0.400 | 0.480 | 0.390 | 0.450 | 396,000 | 0.4264 | -1.11% |
| 2004-11-30 | 0 | 22 | 0.450 | 0.405 | 0.450 | 769,170 | 0.450 | 0.405 | 0.450 | 0.380 | 0.510 | 1,716,000 | 0.4482 | 12.50% |
| 2004-10-29 | 0 | 19 | 0.400 | 0.370 | - | 969,420 | 0.400 | 0.370 | - | 0.380 | 0.480 | 2,362,000 | 0.4104 | -10.11% |
| 2004-09-30 | 0 | 21 | 0.445 | - | 0.450 | 149,250 | 0.445 | - | 0.450 | 0.400 | 0.500 | 336,000 | 0.4442 | 0.00% |
| 2004-08-31 | 0 | 22 | 0.445 | 0.405 | 0.480 | 1,119,680 | 0.445 | 0.405 | 0.480 | 0.370 | 0.500 | 2,746,000 | 0.4077 | -11.00% |
| 2004-07-30 | 0 | 21 | 0.500 | 0.490 | 0.500 | 2,292,360 | 0.500 | 0.490 | 0.500 | 0.500 | 0.700 | 4,036,000 | 0.5680 | -3.85% |
| 2004-06-30 | 0 | 21 | 0.520 | 0.520 | 0.550 | 1,047,480 | 0.520 | 0.520 | 0.550 | 0.500 | 0.700 | 1,760,000 | 0.5952 | -25.71% |
| 2004-05-31 | 0 | 20 | 0.700 | 0.740 | 0.750 | 1,261,900 | 0.700 | 0.740 | 0.750 | 0.640 | 0.760 | 1,870,000 | 0.6748 | 0.00% |
| 2004-04-30 | 0 | 19 | 0.700 | 0.690 | 0.740 | 2,592,060 | 0.700 | 0.690 | 0.740 | 0.660 | 1.000 | 3,130,000 | 0.8281 | -30.00% |
| 2004-03-31 | 0 | 23 | 1.000 | 0.930 | 1.000 | 4,433,660 | 1.000 | 0.930 | 1.000 | 0.920 | 1.150 | 4,298,000 | 1.0316 | -12.28% |
| 2004-02-27 | 0 | 20 | 1.140 | 1.140 | 1.150 | 17,819,880 | 1.140 | 1.140 | 1.150 | 1.080 | 1.250 | 15,332,000 | 1.1623 | -1.72% |
| 2004-01-30 | 0 | 19 | 1.160 | 1.160 | 1.190 | 21,295,280 | 1.160 | 1.160 | 1.190 | 1.150 | 1.310 | 17,114,000 | 1.2443 | 2.65% |
| 2003-12-31 | 0 | 21 | 1.130 | 1.130 | 1.160 | 78,274,300 | 1.130 | 1.130 | 1.160 | 1.100 | 1.550 | 57,824,000 | 1.3537 | -5.04% |
| 2003-11-28 | 0 | 20 | 1.190 | 1.170 | 1.190 | 42,332,540 | 1.190 | 1.170 | 1.190 | 1.100 | 2.000 | 35,426,000 | 1.1950 | -0.83% |
| 2003-10-31 | 0 | 22 | 1.200 | 1.180 | 1.190 | 41,039,360 | 1.200 | 1.180 | 1.190 | 0.880 | 1.290 | 35,180,000 | 1.1666 | 37.93% |
| 2003-09-30 | 0 | 21 | 0.870 | 0.870 | 0.900 | 3,187,840 | 0.870 | 0.870 | 0.900 | 0.850 | 0.970 | 3,552,000 | 0.8975 | -10.31% |
| 2003-08-29 | 0 | 21 | 0.970 | 0.970 | 0.980 | 3,746,960 | 0.970 | 0.970 | 0.980 | 0.800 | 1.100 | 4,084,000 | 0.9175 | 21.25% |
| 2003-07-31 | 0 | 22 | 0.800 | 0.800 | 0.840 | 5,427,340 | 0.800 | 0.800 | 0.840 | 0.800 | 0.900 | 6,428,000 | 0.8443 | -2.44% |
| 2003-06-30 | 0 | 20 | 0.820 | 0.810 | 0.860 | 5,318,000 | 0.820 | 0.810 | 0.860 | 0.750 | 0.910 | 6,402,000 | 0.8307 | 1.23% |
| 2003-05-30 | 0 | 20 | 0.810 | 0.810 | 0.850 | 1,305,320 | 0.810 | 0.810 | 0.850 | 0.700 | 0.840 | 1,648,000 | 0.7921 | 12.50% |
| 2003-04-30 | 0 | 20 | 0.720 | 0.720 | 0.780 | 1,390,260 | 0.720 | 0.720 | 0.780 | 0.687 | 0.785 | 1,820,086 | 0.7638 | -7.18% |
| 2003-03-31 | 0 | 21 | 0.790 | - | 0.800 | 696,540 | 0.776 | - | 0.785 | 0.736 | 0.844 | 894,209 | 0.7789 | -5.95% |
| 2003-02-28 | 0 | 19 | 0.840 | 0.840 | 0.860 | 2,644,820 | 0.825 | 0.825 | 0.844 | 0.815 | 0.913 | 3,043,163 | 0.8691 | -6.67% |
| 2003-01-30 | 0 | 21 | 0.900 | 0.860 | 0.900 | 2,189,360 | 0.884 | 0.844 | 0.884 | 0.668 | 0.903 | 2,721,329 | 0.8045 | 32.35% |
| 2002-12-31 | 0 | 20 | 0.680 | 0.670 | 0.750 | 983,600 | 0.668 | 0.658 | 0.736 | 0.648 | 0.746 | 1,403,440 | 0.7008 | -9.33% |
| 2002-11-29 | 0 | 21 | 0.750 | 0.690 | 0.780 | 691,840 | 0.736 | 0.677 | 0.766 | 0.638 | 0.795 | 1,012,351 | 0.6834 | 2.74% |
| 2002-10-31 | 0 | 21 | 0.730 | 0.650 | - | 371,280 | 0.717 | 0.638 | - | 0.668 | 0.766 | 523,489 | 0.7092 | -2.67% |
| 2002-09-30 | 0 | 21 | 0.750 | 0.750 | 0.800 | 919,160 | 0.736 | 0.736 | 0.785 | 0.658 | 0.815 | 1,248,634 | 0.7361 | 0.00% |
| 2002-08-30 | 0 | 22 | 0.750 | - | 0.750 | 1,048,840 | 0.736 | - | 0.736 | 0.638 | 0.776 | 1,460,474 | 0.7182 | -5.06% |
| 2002-07-31 | 0 | 22 | 0.790 | 0.700 | 0.770 | 1,925,480 | 0.776 | 0.687 | 0.756 | 0.717 | 0.903 | 2,360,794 | 0.8156 | -14.13% |
| 2002-06-28 | 0 | 20 | 0.920 | 0.900 | 0.950 | 3,732,020 | 0.903 | 0.884 | 0.933 | 0.854 | 0.943 | 4,271,428 | 0.8737 | -2.13% |
| 2002-05-31 | 0 | 21 | 0.940 | 0.930 | 0.940 | 10,472,220 | 0.923 | 0.913 | 0.923 | 0.894 | 1.051 | 10,789,582 | 0.9706 | -12.15% |
| 2002-04-30 | 0 | 20 | 1.070 | 1.040 | 1.070 | 11,595,300 | 1.051 | 1.021 | 1.051 | 0.966 | 1.090 | 11,170,143 | 1.0381 | 6.60% |
| 2002-03-28 | 0 | 20 | 1.030 | 1.030 | 1.040 | 25,714,260 | 0.986 | 0.986 | 0.995 | 0.832 | 1.053 | 27,215,899 | 0.9448 | 13.19% |
| 2002-02-28 | 0 | 17 | 0.910 | 0.910 | 0.930 | 6,696,560 | 0.871 | 0.871 | 0.890 | 0.852 | 0.986 | 7,311,360 | 0.9159 | -9.00% |
| 2002-01-31 | 0 | 22 | 1.000 | 0.990 | 1.010 | 31,338,840 | 0.957 | 0.947 | 0.966 | 0.890 | 1.053 | 32,190,466 | 0.9735 | 0.00% |
| 2001-12-31 | 0 | 8 | 1.000 | 0.990 | 1.000 | 65,898,740 | 0.957 | 0.947 | 0.957 | 0.938 | 1.177 | 62,547,867 | 1.0536 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy