WUMART STORES, INC.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08277  2003-11-21  2011-06-29  2011-06-30
HK Main 01025  2011-06-30  2015-12-30  2016-01-07
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
2016-01-06 3 3 - - - 0 6.200 - - - - 0 - 0.00%
2015-12-31 2 22 - - - 436,554,122 6.200 - - 5.520 6.240 74,730,552 5.8417 11.31%
2015-11-30 0 21 5.570 5.570 5.580 213,713,324 5.570 5.570 5.580 5.450 5.700 38,479,158 5.5540 0.72%
2015-10-30 11 20 5.530 5.530 5.570 553,994,997 5.530 5.530 5.570 3.110 5.890 102,123,669 5.4247 77.24%
2015-09-30 0 20 3.120 3.110 3.130 120,553,350 3.120 3.110 3.130 3.050 4.160 33,904,808 3.5556 -25.36%
2015-08-31 0 21 4.180 4.140 4.190 134,844,300 4.180 4.140 4.190 3.740 5.010 31,500,010 4.2808 -12.37%
2015-07-31 0 22 4.770 4.750 4.790 138,883,419 4.770 4.750 4.790 3.600 5.540 28,499,422 4.8732 -13.27%
2015-06-30 0 22 5.500 5.420 5.530 116,760,254 5.500 5.420 5.530 5.310 6.640 19,810,244 5.8939 -17.79%
2015-05-29 0 19 6.690 6.660 6.700 146,178,705 6.690 6.660 6.700 6.270 6.910 21,943,298 6.6617 -1.47%
2015-04-30 0 19 6.790 6.770 6.800 245,754,117 6.790 6.770 6.800 5.600 7.430 36,992,136 6.6434 20.82%
2015-03-31 0 22 5.620 5.620 5.640 308,497,245 5.620 5.620 5.640 5.010 6.010 55,885,876 5.5201 -0.35%
2015-02-27 0 18 5.640 5.630 5.660 197,341,041 5.640 5.630 5.660 5.440 5.800 35,315,180 5.5880 2.73%
2015-01-30 0 21 5.490 5.480 5.500 89,737,526 5.490 5.480 5.500 5.180 6.710 14,776,673 6.0729 -17.32%
2014-12-31 0 21 6.640 6.640 6.650 167,799,776 6.640 6.640 6.650 6.270 7.700 23,542,067 7.1277 -8.79%
2014-11-28 0 20 7.280 7.260 7.280 111,673,059 7.280 7.260 7.280 6.520 7.800 16,240,387 6.8763 8.49%
2014-10-31 0 21 6.710 6.700 6.710 314,410,518 6.710 6.700 6.710 6.500 8.080 42,582,504 7.3836 -7.58%
2014-09-30 0 21 7.260 7.250 7.260 174,196,329 7.260 7.250 7.260 7.010 8.100 22,710,704 7.6702 -1.89%
2014-08-29 0 21 7.400 7.400 7.410 287,221,204 7.400 7.400 7.410 6.820 7.770 38,988,022 7.3669 6.63%
2014-07-31 0 22 6.940 6.930 6.940 365,489,740 6.940 6.930 6.940 5.825 7.500 53,799,176 6.7936 21.12%
2014-06-30 0 20 6.030 6.010 6.060 333,560,290 5.730 5.711 5.759 5.511 6.908 54,494,891 6.1209 -12.99%
2014-05-30 0 20 6.930 6.880 7.030 958,882,048 6.585 6.538 6.680 5.464 7.241 156,780,499 6.1161 -8.94%
2014-04-30 0 20 7.610 7.540 7.550 495,529,816 7.231 7.165 7.174 7.032 9.103 63,748,876 7.7732 0.66%
2014-03-31 0 21 7.560 7.510 7.570 482,179,433 7.184 7.136 7.193 6.357 9.018 64,943,477 7.4246 -17.74%
2014-02-28 0 19 9.190 9.160 9.190 346,768,985 8.733 8.704 8.733 8.419 9.712 38,087,008 9.1047 -7.36%
2014-01-30 0 21 9.920 9.920 9.980 434,518,218 9.427 9.427 9.484 9.369 12.37 39,605,320 10.971 -21.27%
2013-12-31 0 20 12.60 12.60 12.70 328,020,963 11.97 11.97 12.07 9.598 12.20 29,745,572 11.028 5.00%
2013-11-29 0 21 12.00 11.96 12.00 446,654,868 11.40 11.37 11.40 10.95 12.85 37,633,349 11.869 -7.26%
2013-10-31 1 21 12.94 12.88 12.98 348,618,440 12.30 12.24 12.33 11.97 14.73 26,188,142 13.312 -6.37%
2013-09-30 0 20 13.82 13.74 13.88 192,859,610 13.13 13.06 13.19 12.35 15.77 13,679,619 14.098 -5.86%
2013-08-30 0 21 14.68 14.60 14.68 130,942,897 13.95 13.87 13.95 13.40 14.71 9,297,116 14.084 1.24%
2013-07-31 0 22 14.50 14.50 14.64 154,175,642 13.78 13.78 13.91 13.02 14.60 11,140,920 13.839 3.31%
2013-06-28 0 19 14.30 14.16 14.28 224,823,255 13.34 13.21 13.32 12.33 15.48 16,597,450 13.546 -9.72%
2013-05-31 0 21 15.84 16.04 16.16 420,805,803 14.77 14.96 15.07 12.31 15.07 32,111,630 13.104 16.47%
2013-04-30 0 20 13.60 13.58 13.60 598,546,669 12.68 12.67 12.68 11.75 13.08 48,449,821 12.354 -3.13%
2013-03-28 0 20 14.04 14.00 14.04 384,062,375 13.09 13.06 13.09 12.35 14.29 28,653,252 13.404 -7.63%
2013-02-28 0 17 15.20 15.12 15.20 343,359,111 14.18 14.10 14.18 13.52 15.37 23,639,916 14.525 -1.55%
2013-01-31 0 22 15.44 15.30 15.48 313,180,440 14.40 14.27 14.44 13.99 16.49 21,087,609 14.851 -7.43%
2012-12-31 0 19 16.68 16.58 16.74 566,525,381 15.56 15.46 15.61 14.36 16.04 37,346,899 15.169 3.35%
2012-11-30 0 22 16.14 16.14 16.20 262,942,656 15.05 15.05 15.11 12.78 15.11 19,374,721 13.571 17.30%
2012-10-31 0 20 13.76 13.72 13.78 719,408,476 12.83 12.80 12.85 10.74 13.34 60,677,220 11.856 18.83%
2012-09-28 0 20 11.58 11.58 11.64 369,881,824 10.80 10.80 10.86 10.61 12.37 31,617,242 11.699 -11.47%
2012-08-31 0 23 13.08 12.98 13.00 238,516,940 12.20 12.11 12.12 11.43 14.55 17,908,960 13.318 -13.61%
2012-07-31 0 21 15.14 15.02 15.18 360,594,548 14.12 14.01 14.16 13.13 15.63 25,519,446 14.130 -1.91%
2012-06-29 0 21 15.68 15.54 15.68 221,724,667 14.39 14.27 14.39 14.17 16.19 14,692,048 15.091 -8.30%
2012-05-31 0 22 17.10 17.16 17.20 308,367,409 15.70 15.75 15.79 15.31 17.33 19,120,015 16.128 -4.68%
2012-04-30 0 18 17.94 17.88 17.92 171,351,406 16.47 16.41 16.45 14.76 16.52 10,948,874 15.650 5.04%
2012-03-30 0 22 17.08 16.94 17.10 523,721,233 15.68 15.55 15.70 14.05 16.98 33,848,166 15.473 8.65%
2012-02-29 0 21 15.72 15.66 15.68 355,109,342 14.43 14.38 14.39 14.38 15.83 23,793,232 14.925 -1.87%
2012-01-31 0 18 16.02 15.96 16.16 322,922,663 14.71 14.65 14.84 14.05 16.30 21,658,802 14.910 -1.23%
2011-12-30 0 20 16.22 16.10 16.22 385,396,251 14.89 14.78 14.89 13.97 16.07 25,605,358 15.051 1.63%
2011-11-30 0 22 15.96 15.90 16.12 312,442,788 14.65 14.60 14.80 13.88 15.15 21,701,342 14.397 1.14%
2011-10-31 0 20 15.78 15.70 15.80 282,620,807 14.49 14.41 14.50 13.77 16.07 19,562,763 14.447 1.81%
2011-09-30 0 20 15.50 15.48 15.50 886,064,178 14.23 14.21 14.23 13.29 18.36 56,468,296 15.691 -20.43%
2011-08-31 0 23 19.48 19.48 19.52 443,643,502 17.88 17.88 17.92 15.51 18.18 25,650,805 17.296 -0.20%
2011-07-29 0 20 19.52 19.48 19.58 380,627,140 17.92 17.88 17.97 16.52 18.91 21,882,055 17.394 1.24%
2011-06-30 0 21 19.28 18.80 19.98 217,577,167 17.70 17.26 18.34 15.48 18.09 13,436,204 16.193 7.83%
2011-05-31 0 20 17.88 17.90 17.92 296,467,490 16.41 16.43 16.45 14.76 17.21 18,621,988 15.920 1.84%
2011-04-29 0 18 17.80 17.52 17.80 219,012,658 16.12 15.86 16.12 14.81 18.84 12,885,569 16.997 4.95%
2011-03-31 0 23 16.96 16.90 17.00 357,673,586 15.36 15.30 15.39 13.31 15.58 25,101,344 14.249 4.31%
2011-02-28 0 18 16.26 16.16 16.24 316,015,194 14.72 14.63 14.71 13.28 14.91 22,293,061 14.175 -0.61%
2011-01-31 0 21 16.36 16.26 16.36 339,651,086 14.81 14.72 14.81 14.20 18.04 21,325,945 15.927 -14.61%
2010-12-31 0 22 19.16 19.00 19.20 397,479,012 17.35 17.21 17.39 16.30 20.37 21,828,319 18.209 -6.54%
2010-11-30 0 22 20.50 24.20 - 266,326,028 18.56 21.91 - 16.48 21.96 15,474,792 17.210 12.64%
2010-10-29 0 20 18.20 18.00 18.28 352,343,830 16.48 16.30 16.55 15.39 18.09 21,240,122 16.589 -1.94%
2010-09-30 0 21 18.56 18.50 18.56 274,177,053 16.81 16.75 16.81 14.72 17.21 16,884,014 16.239 14.29%
2010-08-31 0 22 16.24 15.90 16.34 423,617,546 14.71 14.40 14.80 14.16 20.10 27,864,018 15.203 -4.36%
2010-07-30 0 21 16.98 16.98 17.10 415,304,986 15.38 15.38 15.48 11.61 15.94 30,909,292 13.436 20.94%
2010-06-30 0 21 14.04 14.02 14.24 373,335,359 12.71 12.70 12.89 12.37 14.67 27,711,805 13.472 -7.63%
2010-05-31 0 20 15.20 15.92 15.98 318,054,646 13.76 14.42 14.47 11.43 16.84 23,906,111 13.304 -9.52%
2010-04-30 0 19 16.80 16.58 16.80 400,079,631 15.21 15.01 15.21 13.75 16.65 26,277,396 15.225 8.54%
2010-03-31 0 23 15.66 15.60 15.80 275,872,766 14.02 13.96 14.14 12.08 14.14 21,218,755 13.001 4.96%
2010-02-26 0 18 14.92 14.90 14.92 681,089,820 13.35 13.34 13.35 11.40 13.78 52,566,219 12.957 14.77%
2010-01-29 0 20 13.00 12.82 13.00 282,380,348 11.64 11.47 11.64 10.99 13.50 23,406,351 12.064 5.86%
2009-12-31 0 22 12.28 12.22 12.30 815,065,289 10.99 10.94 11.01 10.28 12.44 74,693,251 10.912 -4.06%
2009-11-30 0 21 12.80 12.80 12.88 212,855,369 11.46 11.46 11.53 10.90 12.23 18,465,163 11.527 -3.47%
2009-10-30 0 20 13.26 13.22 13.26 386,157,552 11.87 11.83 11.87 10.19 13.09 34,309,094 11.255 14.90%
2009-09-30 0 22 11.54 11.40 11.60 410,399,779 10.33 10.20 10.38 10.11 11.81 37,677,112 10.893 -4.79%
2009-08-31 0 21 12.12 12.00 12.12 630,626,669 10.85 10.74 10.85 9.846 13.91 57,173,833 11.030 7.64%
2009-07-31 0 22 11.26 11.18 11.26 373,403,724 10.08 10.01 10.08 8.056 10.28 43,326,110 8.6184 16.56%
2009-06-30 0 22 9.660 9.670 9.690 289,150,371 8.646 8.655 8.673 7.169 9.470 35,068,062 8.2454 10.65%
2009-05-29 0 19 8.730 8.730 8.800 119,261,030 7.814 7.814 7.876 6.093 8.329 17,337,210 6.8789 28.79%
2009-04-30 0 20 6.920 6.780 6.920 199,068,541 6.067 5.944 6.067 4.787 6.137 37,692,855 5.2813 25.82%
2009-03-31 0 22 5.500 5.450 5.590 177,720,512 4.822 4.778 4.901 4.673 5.260 36,315,452 4.8938 0.92%
2009-02-27 0 20 5.450 5.400 5.450 61,234,783 4.778 4.734 4.778 4.559 5.173 12,766,202 4.7966 -0.73%
2009-01-30 0 18 5.490 5.440 5.500 171,026,723 4.813 4.769 4.822 4.436 5.225 36,867,775 4.6389 -4.69%
2008-12-31 0 21 5.760 5.730 5.760 226,216,512 5.050 5.024 5.050 4.980 5.699 42,256,725 5.3534 -7.69%
2008-11-28 0 20 6.240 6.150 6.200 171,222,779 5.471 5.392 5.436 4.647 6.225 31,970,816 5.3556 2.30%
2008-10-31 0 21 6.100 6.000 6.290 262,350,819 5.348 5.260 5.515 4.384 6.400 48,183,555 5.4448 -1.61%
2008-09-30 0 21 6.200 6.200 6.300 298,614,950 5.436 5.436 5.523 5.155 7.452 47,350,173 6.3065 -22.31%
2008-08-29 0 19 7.980 7.980 8.000 169,775,520 6.996 6.996 7.014 6.400 7.268 24,434,618 6.9482 7.11%
2008-07-31 0 22 7.450 7.310 7.450 101,290,546 6.532 6.409 6.532 5.252 6.593 16,725,896 6.0559 4.93%
2008-06-30 0 20 7.100 7.100 7.300 132,589,228 6.225 6.225 6.400 5.576 6.689 21,644,942 6.1256 6.13%
2008-05-30 0 20 6.690 6.590 6.690 234,924,750 5.865 5.778 5.865 5.436 6.634 40,999,067 5.7300 1.38%
2008-04-30 0 21 6.750 6.200 7.000 129,517,057 5.786 5.314 6.000 4.714 6.943 24,214,020 5.3488 -1.60%
2008-03-31 0 19 6.860 - 6.860 185,967,424 5.880 - 5.880 4.714 6.086 34,846,015 5.3368 10.65%
2008-02-29 0 19 6.200 6.040 6.250 263,669,398 5.314 5.177 5.357 4.071 6.660 54,824,789 4.8093 17.20%
2008-01-31 0 22 5.290 5.260 5.290 206,951,240 4.534 4.508 4.534 4.114 5.674 41,440,986 4.9939 -20.21%
2007-12-31 0 19 6.630 6.510 6.640 224,973,320 5.683 5.580 5.691 5.228 6.428 39,524,507 5.6920 -11.01%
2007-11-30 0 22 7.450 7.400 7.470 574,020,218 6.385 6.343 6.403 5.948 6.497 93,029,760 6.1703 5.67%
2007-10-31 0 21 7.050 7.050 7.060 692,855,419 6.043 6.043 6.051 5.837 7.140 108,784,422 6.3691 -9.62%
2007-09-28 13 19 7.800 7.850 7.950 1,006,905,131 6.685 6.728 6.814 5.314 8.057 158,715,974 6.3441 14.53%
2007-08-31 23 23 - - - 0 5.838 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 5.838 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 5.838 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 5.838 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 5.838 - - - - 0 - 0.00%
2007-03-30 22 22 - - - 0 5.838 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 5.838 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 5.838 - - - - 0 - 0.00%
2006-12-29 19 19 - - - 0 5.838 - - - - 0 - 0.00%
2006-11-30 15 22 - - - 75,647,876 5.838 - - 5.795 6.364 12,328,343 6.1361 -5.10%
2006-10-31 0 20 7.250 7.230 7.250 367,032,606 6.152 6.135 6.152 5.133 6.279 64,162,179 5.7204 7.41%
2006-09-29 5 21 27.00 26.90 27.00 396,413,858 5.727 5.706 5.727 5.027 5.727 73,965,298 5.3595 -1.82%
2006-08-31 14 23 - - - 175,649,115 5.833 - - 5.038 6.258 32,570,096 5.3930 16.03%
2006-07-31 0 21 23.70 23.50 23.70 209,764,664 5.027 4.985 5.027 4.847 6.321 35,859,559 5.8496 -11.40%
2006-06-30 0 22 26.75 26.70 26.80 406,466,307 5.674 5.664 5.685 4.752 5.982 78,025,349 5.2094 16.56%
2006-05-30 0 20 22.95 22.85 22.95 278,011,350 4.868 4.847 4.868 4.773 6.364 53,399,457 5.2063 -10.00%
2006-04-28 0 17 25.50 25.50 26.25 372,172,560 5.409 5.409 5.568 4.985 6.459 63,446,031 5.8660 -5.56%
2006-03-31 0 23 27.00 26.75 27.00 156,092,568 5.727 5.674 5.727 5.069 6.144 28,857,479 5.4091 3.72%
2006-02-28 2 20 26.20 26.20 26.60 370,545,047 5.522 5.522 5.606 3.752 5.522 75,786,336 4.8893 53.22%
2006-01-27 0 19 17.10 17.10 - 85,520,861 3.604 3.604 - 3.119 3.646 24,897,308 3.4349 14.77%
2005-12-30 0 20 14.90 14.90 - 86,168,890 3.140 3.140 - 2.930 3.256 27,721,012 3.1084 -3.56%
2005-11-30 0 22 15.45 15.20 15.45 122,374,954 3.256 3.204 3.256 3.225 3.646 36,400,685 3.3619 -3.44%
2005-10-31 0 20 16.00 16.00 16.05 25,318,888 3.372 3.372 3.383 3.098 3.520 7,632,147 3.3174 -4.19%
2005-09-30 0 21 16.70 16.55 16.70 89,856,726 3.520 3.488 3.520 2.845 3.583 28,941,040 3.1048 21.90%
2005-08-31 0 23 13.70 13.60 13.70 57,631,887 2.887 2.866 2.887 2.592 2.982 20,839,660 2.7655 3.79%
2005-07-29 0 20 13.20 13.00 13.20 38,052,690 2.782 2.740 2.782 2.561 2.782 14,395,903 2.6433 5.60%
2005-06-30 0 22 12.50 12.50 12.70 65,321,322 2.635 2.635 2.677 2.529 2.656 24,950,514 2.6180 0.81%
2005-05-31 0 20 12.40 12.35 12.45 47,217,643 2.613 2.603 2.624 2.508 2.761 18,285,718 2.5822 -2.36%
2005-04-29 0 20 12.70 12.35 12.95 24,097,055 2.677 2.603 2.729 2.677 3.035 8,644,772 2.7875 -2.31%
2005-03-31 0 21 13.00 13.00 13.80 68,107,503 2.740 2.740 2.909 2.530 3.060 23,826,197 2.8585 8.32%
2005-02-28 0 17 12.15 12.10 12.30 22,923,472 2.530 2.519 2.561 2.498 2.707 9,036,520 2.5368 -2.02%
2005-01-31 0 21 12.40 12.20 12.40 174,731,596 2.582 2.540 2.582 2.290 2.936 67,225,018 2.5992 -0.80%
2004-12-31 0 22 12.50 12.30 12.50 80,987,760 2.602 2.561 2.602 2.457 2.915 29,696,844 2.7272 -11.97%
2004-11-30 0 22 14.20 14.15 14.20 58,934,906 2.956 2.946 2.956 2.748 3.196 19,991,374 2.9480 6.77%
2004-10-29 0 19 13.30 13.20 13.35 70,592,516 2.769 2.748 2.779 2.769 3.248 22,890,541 3.0839 -13.64%
2004-09-30 0 21 15.40 15.40 15.55 138,093,045 3.206 3.206 3.237 2.655 3.237 48,934,587 2.8220 21.74%
2004-08-31 0 22 12.65 12.60 12.65 73,384,950 2.634 2.623 2.634 2.592 2.936 27,075,409 2.7104 -0.78%
2004-07-30 0 21 12.75 12.75 13.00 46,724,300 2.655 2.655 2.707 2.582 3.133 16,143,419 2.8943 -15.00%
2004-06-30 0 21 15.00 14.15 15.00 66,755,440 3.123 2.946 3.123 2.686 3.331 22,738,156 2.9358 -1.64%
2004-05-31 3 20 - - - 36,434,445 3.175 - - 2.478 3.237 12,560,262 2.9008 25.00%
2004-04-30 8 19 - - - 37,723,950 2.540 - - 2.436 2.779 14,500,738 2.6015 6.09%
2004-03-31 0 23 11.50 11.50 11.75 82,370,200 2.394 2.394 2.446 2.269 2.884 33,324,319 2.4718 1.32%
2004-02-27 0 20 11.35 11.25 11.35 234,475,700 2.363 2.342 2.363 1.645 2.394 110,539,909 2.1212 39.26%
2004-01-30 0 19 8.150 8.150 8.250 127,677,688 1.697 1.697 1.718 1.572 1.863 74,617,080 1.7111 7.24%
2003-12-31 0 21 7.600 7.450 7.600 207,401,993 1.582 1.551 1.582 1.499 1.686 130,276,090 1.5920 4.83%
2003-11-28 0 6 7.250 7.250 7.300 436,424,332 1.509 1.509 1.520 1.374 1.718 288,535,387 1.5126

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top