Chinese Food and Beverage Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08272  2003-06-27  2020-06-02  2021-07-13
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
2021-07-12 7 7 - - - 0 0.085 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.085 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.085 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.085 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.085 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.085 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.085 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.085 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.085 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.085 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.085 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.085 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.085 - - - - 0 - 0.00%
2020-06-30 19 21 - - - 1,437 0.085 - - 0.083 0.083 17,500 0.0821 2.41%
2020-05-29 0 20 0.083 0.083 0.087 275,740 0.083 0.083 0.087 0.082 0.098 3,004,943 0.0918 -16.16%
2020-04-29 0 19 0.099 0.084 0.118 438,641 0.099 0.084 0.118 0.081 0.104 4,768,614 0.0920 -1.98%
2020-03-31 0 22 0.101 0.095 0.101 63,490 0.101 0.095 0.101 0.087 0.120 592,511 0.1072 -3.81%
2020-02-28 0 20 0.105 0.104 0.245 685,877 0.105 0.104 0.245 0.086 0.120 6,774,477 0.1012 -14.63%
2020-01-31 0 20 0.123 0.121 0.190 163,757 0.123 0.121 0.190 0.085 0.130 1,395,625 0.1173 0.82%
2019-12-31 0 20 0.122 0.085 0.179 18,070 0.122 0.085 0.179 0.093 0.123 163,939 0.1102 1.67%
2019-11-29 0 21 0.120 0.095 0.135 207,847 0.120 0.095 0.135 0.079 0.265 1,464,050 0.1420 -22.08%
2019-10-31 0 21 0.154 0.125 0.154 407,892 0.154 0.125 0.154 0.122 0.171 3,010,481 0.1355 -8.33%
2019-09-30 0 21 0.168 0.130 0.168 780,099 0.168 0.130 0.168 0.121 0.201 5,333,500 0.1463 8.39%
2019-08-30 0 22 0.155 0.140 0.157 1,437,671 0.155 0.140 0.157 0.140 0.275 7,332,581 0.1961 -42.59%
2019-07-31 0 22 0.270 0.260 0.270 2,899,623 0.270 0.260 0.270 0.255 0.440 9,004,125 0.3220 -32.50%
2019-06-28 0 19 0.010 - 0.010 446,882 0.400 - 0.400 0.400 0.440 1,080,438 0.4136 -9.09%
2019-05-31 0 21 0.011 0.011 0.012 3,194,621 0.440 0.440 0.480 0.400 0.600 6,884,313 0.4640 -21.43%
2019-04-30 0 19 0.014 0.013 0.014 5,606,702 0.560 0.520 0.560 0.520 0.720 9,071,463 0.6181 -12.50%
2019-03-29 0 21 0.016 0.015 0.016 12,297,997 0.640 0.600 0.640 0.400 0.720 22,904,128 0.5369 60.00%
2019-02-28 0 17 0.010 - 0.010 132,120 0.400 - 0.400 0.400 0.400 455,500 0.2901 0.00%
2019-01-31 0 22 0.010 - 0.010 1,114,260 0.400 - 0.400 0.400 0.440 2,762,750 0.4033 0.00%
2018-12-31 0 19 0.010 - 0.010 3,098,405 0.400 - 0.400 0.400 0.520 7,532,725 0.4113 -16.67%
2018-11-30 0 22 0.012 0.012 0.013 4,554,720 0.480 0.480 0.520 0.400 0.520 10,432,500 0.4366 9.09%
2018-10-31 0 21 0.011 0.010 0.011 3,143,692 0.440 0.400 0.440 0.400 0.560 6,937,394 0.4532 -15.38%
2018-09-28 0 19 0.013 0.012 0.013 599,892 0.520 0.480 0.520 0.480 0.560 1,163,656 0.5155 -7.14%
2018-08-31 0 23 0.014 0.013 0.014 437,720 0.560 0.520 0.560 0.520 0.640 774,450 0.5652 -6.67%
2018-07-31 0 21 0.015 0.014 0.015 1,258,591 0.600 0.560 0.600 0.520 0.640 2,143,278 0.5872 0.00%
2018-06-29 0 20 0.015 0.014 0.015 4,870,763 0.600 0.560 0.600 0.520 0.880 7,383,471 0.6597 0.00%
2018-05-31 0 21 0.015 0.014 0.015 1,497,629 0.600 0.560 0.600 0.520 0.600 2,675,275 0.5598 0.00%
2018-04-30 0 19 0.015 0.014 0.015 2,172,605 0.600 0.560 0.600 0.480 0.640 3,927,938 0.5531 -6.25%
2018-03-29 0 21 0.016 0.015 0.016 5,494,381 0.640 0.600 0.640 0.560 0.760 8,352,503 0.6578 6.67%
2018-02-28 0 18 0.015 0.014 0.015 2,768,497 0.600 0.560 0.600 0.560 0.720 4,527,091 0.6115 -16.67%
2018-01-31 0 22 0.018 0.016 0.018 6,033,666 0.720 0.640 0.720 0.640 0.840 8,460,613 0.7131 5.88%
2017-12-29 0 19 0.017 0.016 0.017 6,150,701 0.680 0.640 0.680 0.560 0.760 9,508,794 0.6468 -10.53%
2017-11-30 0 22 0.019 0.018 0.019 21,343,948 0.760 0.720 0.760 0.680 1.000 25,100,825 0.8503 5.56%
2017-10-31 0 20 0.018 0.017 0.018 4,633,090 0.720 0.680 0.720 0.600 0.760 6,610,281 0.7009 12.50%
2017-09-29 0 21 0.016 0.015 0.016 5,823,360 0.640 0.600 0.640 0.560 0.800 8,497,500 0.6853 -11.11%
2017-08-31 0 22 0.018 0.017 0.018 18,231,710 0.720 0.680 0.720 0.680 0.960 22,962,700 0.7940 -25.00%
2017-07-31 0 21 0.024 0.023 0.024 7,035,088 0.960 0.920 0.960 0.760 1.000 7,941,188 0.8859 4.35%
2017-06-30 0 22 0.023 0.023 0.024 18,871,262 0.920 0.920 0.960 0.880 1.320 18,140,194 1.0403 -30.30%
2017-05-31 0 20 0.033 0.032 0.033 11,701,719 1.320 1.280 1.320 1.200 1.480 8,777,044 1.3332 -8.33%
2017-04-28 0 17 0.036 0.034 0.036 52,500,345 1.440 1.360 1.440 1.200 1.760 35,341,125 1.4855 16.13%
2017-03-31 0 23 0.031 0.030 0.031 54,982,705 1.240 1.200 1.240 1.160 1.920 37,126,656 1.4809 -27.91%
2017-02-28 0 20 0.043 0.041 0.043 178,995,561 1.720 1.640 1.720 0.960 2.120 129,038,703 1.3871 53.57%
2017-01-27 0 19 0.028 0.027 0.028 67,062,699 1.120 1.080 1.120 1.040 3.840 33,250,619 2.0169 -70.53%
2016-12-30 0 20 0.095 0.094 0.096 37,051,737 3.800 3.760 3.840 3.760 6.480 8,304,207 4.4618 -31.65%
2016-11-30 0 22 0.139 0.135 0.139 7,730,498 5.560 5.400 5.560 4.550 6.400 1,459,691 5.2960 3.94%
2016-10-31 0 19 0.087 0.087 0.090 6,145,822 5.349 5.349 5.534 5.288 5.841 1,100,731 5.5834 -4.40%
2016-09-30 0 21 0.091 0.090 0.091 5,158,007 5.595 5.534 5.595 5.226 6.026 924,058 5.5819 1.11%
2016-08-31 0 22 0.090 0.090 0.091 9,054,383 5.534 5.534 5.595 5.103 8.547 1,426,744 6.3462 -27.42%
2016-07-29 0 20 0.124 0.122 0.125 3,459,400 7.624 7.501 7.686 7.624 10.15 382,203 9.0512 -22.50%
2016-06-30 0 21 0.160 0.153 0.170 4,254,855 9.838 9.407 10.45 9.346 10.58 437,248 9.7310 -4.76%
2016-05-31 0 21 0.168 0.168 0.169 1,313,290 10.33 10.33 10.39 9.223 10.33 133,934 9.8055 -1.18%
2016-04-29 0 20 0.170 0.166 0.170 4,770,050 10.45 10.21 10.45 9.838 12.24 450,925 10.578 -11.92%
2016-03-31 0 21 0.193 0.193 0.197 7,088,669 11.87 11.87 12.11 11.68 12.91 573,140 12.368 -9.39%
2016-02-29 0 18 0.213 0.208 0.213 63,022,609 13.10 12.79 13.10 11.68 28.28 3,880,629 16.240 -33.44%
2016-01-29 0 20 0.320 0.285 0.325 9,841,250 19.68 17.52 19.98 18.14 33.82 387,814 25.376 -41.82%
2015-12-31 0 22 0.550 0.530 0.550 32,075,380 33.82 32.59 33.82 30.74 39.97 932,375 34.402 -9.84%
2015-11-30 0 21 0.610 0.610 0.620 147,286,007 37.51 37.51 38.12 29.51 46.73 3,795,170 38.809 17.31%
2015-10-30 3 20 0.520 0.510 0.520 84,385,462 31.97 31.36 31.97 20.29 33.20 2,966,636 28.445 67.74%
2015-09-30 1 20 - - - 4,660,340 19.06 - - 17.22 25.52 214,025 21.775 -16.22%
2015-08-31 0 21 0.370 0.365 0.370 6,722,430 22.75 22.44 22.75 17.52 29.51 289,238 23.242 -22.92%
2015-07-31 0 22 0.480 0.470 0.500 20,689,475 29.51 28.90 30.74 15.37 35.05 794,628 26.037 -12.73%
2015-06-30 0 22 0.550 0.540 0.570 69,543,112 33.82 33.20 35.05 31.97 46.73 1,773,660 39.209 -24.66%
2015-05-29 0 19 0.730 0.720 0.730 190,615,686 44.88 44.27 44.88 24.59 51.65 5,384,795 35.399 43.14%
2015-04-30 19 19 - - - 0 31.36 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 31.36 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 31.36 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 31.36 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 31.36 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 31.36 - - - - 0 - 0.00%
2014-10-31 15 21 - - - 10,576,212 31.36 - - 30.13 31.97 342,380 30.890 2.00%
2014-09-30 2 21 0.500 0.485 0.500 38,986,919 30.74 29.82 30.74 29.82 36.28 1,183,960 32.929 -7.41%
2014-08-29 0 21 0.540 0.530 0.540 51,353,557 33.20 32.59 33.20 32.59 37.51 1,484,524 34.593 -12.90%
2014-07-31 0 22 0.620 0.610 0.620 66,835,665 38.12 37.51 38.12 35.05 39.97 1,780,853 37.530 1.64%
2014-06-30 0 20 0.610 0.600 0.610 42,672,630 37.51 36.89 37.51 36.28 41.81 1,096,543 38.916 -10.29%
2014-05-30 0 20 0.680 0.670 0.690 75,827,250 41.81 41.20 42.43 33.20 43.04 1,985,599 38.189 19.30%
2014-04-30 1 20 0.570 0.560 0.580 58,489,132 35.05 34.43 35.66 33.20 38.12 1,654,616 35.349 3.64%
2014-03-31 0 21 0.550 0.540 0.560 38,339,520 33.82 33.20 34.43 33.20 39.97 1,051,724 36.454 -5.17%
2014-02-28 0 19 0.580 0.570 0.590 36,891,437 35.66 35.05 36.28 31.97 41.81 989,022 37.301 1.75%
2014-01-30 0 21 0.570 0.520 0.570 14,941,580 35.05 31.97 35.05 33.82 44.88 384,724 38.837 -20.83%
2013-12-31 0 20 0.720 0.710 0.730 84,848,055 44.27 43.65 44.88 38.74 49.80 1,910,220 44.418 12.50%
2013-11-29 1 21 0.640 0.630 0.640 25,017,459 39.35 38.74 39.35 35.66 43.65 631,720 39.602 -1.54%
2013-10-31 13 21 0.650 0.640 0.650 38,852,042 39.97 39.35 39.97 35.05 45.50 967,070 40.175 0.00%
2013-09-30 0 20 0.650 0.650 0.660 133,375,008 39.97 39.97 40.58 23.67 40.58 3,843,754 34.699 64.56%
2013-08-30 0 21 0.395 0.375 0.395 5,142,730 24.29 23.06 24.29 21.83 26.13 216,587 23.744 -3.66%
2013-07-31 0 22 0.410 0.400 0.410 4,939,954 25.21 24.59 25.21 23.98 28.90 186,999 26.417 -8.89%
2013-06-28 1 19 0.450 0.430 0.450 21,799,835 27.67 26.44 27.67 24.90 31.36 762,958 28.573 -8.16%
2013-05-31 1 21 0.490 0.485 0.490 88,138,664 30.13 29.82 30.13 27.98 40.58 2,541,070 34.686 -12.50%
2013-04-30 0 20 0.560 0.550 0.560 65,127,206 34.43 33.82 34.43 11.68 34.43 2,912,187 22.364 166.67%
2013-03-28 1 20 0.021 0.020 0.021 7,827,569 12.91 12.30 12.91 11.07 12.91 642,613 12.181 5.00%
2013-02-28 1 17 0.020 0.019 0.020 31,446,204 12.30 11.68 12.30 11.07 15.37 2,316,993 13.572 -9.09%
2013-01-31 22 22 0.022 0.021 0.022 30,900,242 13.53 12.91 13.53 11.68 23.36 2,311,486 13.368 29.41%
2012-12-31 17 19 - - - 413,890 10.45 - - 10.45 12.30 38,733 10.686 -0.00%
2012-11-30 0 22 0.017 0.016 0.017 998,290 10.45 9.838 10.45 9.223 12.30 95,860 10.414 0.00%
2012-10-31 0 20 0.017 0.016 0.017 3,589,532 10.45 9.838 10.45 8.608 15.37 313,058 11.466 13.33%
2012-09-28 0 20 0.015 0.014 0.015 483,220 9.223 8.608 9.223 8.608 10.45 52,419 9.2185 -16.67%
2012-08-31 0 23 0.018 0.016 0.018 2,112,405 11.07 9.838 11.07 7.993 12.91 193,720 10.904 0.00%
2012-07-31 0 21 0.018 0.017 0.019 4,056,472 11.07 10.45 11.68 8.608 12.91 412,041 9.8448 20.00%
2012-06-29 0 21 0.015 0.014 0.015 1,028,685 9.223 8.608 9.223 8.608 15.37 100,918 10.193 -40.00%
2012-05-31 0 22 0.025 0.022 0.025 358,490 15.37 13.53 15.37 14.14 19.68 22,363 16.031 -19.35%
2012-04-30 0 18 0.031 0.028 0.032 2,731,615 19.06 17.22 19.68 17.22 23.36 144,131 18.952 -16.22%
2012-03-30 0 22 0.037 0.035 0.037 5,416,935 22.75 21.52 22.75 20.29 24.59 244,504 22.155 0.00%
2012-02-29 0 21 0.037 0.036 0.037 2,918,241 22.75 22.13 22.75 17.22 30.74 138,113 21.129 23.33%
2012-01-31 0 18 0.030 0.029 0.030 1,299,845 18.45 17.83 18.45 18.45 30.13 60,795 21.381 -28.57%
2011-12-30 2 20 0.042 0.041 0.042 3,832,920 25.82 25.21 25.82 17.83 32.55 142,103 26.973 -14.82%
2011-11-30 0 22 0.068 0.066 0.068 1,227,510 30.32 29.43 30.32 29.43 36.56 37,770 32.500 -13.92%
2011-10-31 0 20 0.079 0.077 0.079 3,161,595 35.22 34.33 35.22 31.21 41.02 91,329 34.618 -8.14%
2011-09-30 0 20 0.086 0.076 0.086 1,130,235 38.34 33.89 38.34 31.21 43.25 32,275 35.019 1.18%
2011-08-31 0 23 0.085 0.073 0.085 2,995,440 37.90 32.55 37.90 24.52 40.13 100,581 29.781 8.97%
2011-07-29 0 20 0.078 0.073 0.078 4,544,245 34.78 32.55 34.78 31.66 42.80 123,357 36.838 -15.22%
2011-06-30 0 21 0.092 0.091 0.093 8,113,180 41.02 40.57 41.47 37.90 52.61 172,877 46.930 -17.86%
2011-05-31 0 20 0.112 0.112 0.115 4,817,890 49.94 49.94 51.27 46.82 57.07 91,645 52.571 -12.50%
2011-04-29 0 18 0.128 0.126 0.128 11,810,250 57.07 56.18 57.07 51.27 63.31 209,303 56.427 4.07%
2011-03-31 0 23 0.123 0.120 0.123 15,443,015 54.84 53.50 54.84 41.91 65.54 289,148 53.409 23.00%
2011-02-28 0 18 0.100 0.099 0.100 14,134,740 44.59 44.14 44.59 44.14 61.08 276,510 51.118 -22.48%
2011-01-31 10 21 0.129 0.126 0.129 29,949,538 57.52 56.18 57.52 50.83 111.0 415,590 72.065 -41.10%
2010-12-31 22 22 - - - 0 97.64 - - - - 0 - 0.00%
2010-11-30 2 22 - - - 265,299,295 97.64 - - 95.41 133.8 2,394,837 110.78 -23.16%
2010-10-29 0 20 0.285 0.285 0.290 64,232,800 127.1 127.1 129.3 120.4 169.4 467,500 137.40 1.79%
2010-09-30 0 21 0.280 0.275 0.280 55,666,730 124.8 122.6 124.8 111.5 160.5 405,525 137.27 7.69%
2010-08-31 0 22 0.260 0.250 0.260 18,773,590 115.9 111.5 115.9 107.9 127.1 162,486 115.54 5.26%
2010-07-30 0 21 0.247 0.244 0.247 6,631,005 110.1 108.8 110.1 98.09 131.5 61,106 108.52 -13.33%
2010-06-30 0 21 0.285 0.270 0.295 1,576,300 127.1 120.4 131.5 120.4 169.4 10,855 145.21 -18.57%
2010-05-31 0 20 0.350 0.350 0.360 8,584,425 156.1 156.1 160.5 142.7 187.3 50,812 168.95 -14.63%
2010-04-30 0 19 0.410 0.405 0.415 23,090,525 182.8 180.6 185.0 156.1 196.2 132,799 173.88 7.89%
2010-03-31 0 23 0.380 0.375 0.380 117,035,675 169.4 167.2 169.4 167.2 222.9 557,606 209.89 -23.23%
2010-02-26 0 18 0.495 0.490 0.495 118,827,075 220.7 218.5 220.7 200.6 240.8 543,633 218.58 -6.60%
2010-01-29 0 20 0.530 0.520 0.530 85,474,800 236.3 231.8 236.3 231.8 280.9 342,965 249.22 -3.64%
2009-12-31 0 22 0.550 0.540 0.550 111,694,300 245.2 240.8 245.2 231.8 312.1 432,623 258.18 -12.70%
2009-11-30 0 21 0.630 0.620 0.640 189,111,850 280.9 276.4 285.4 254.1 289.8 705,477 268.06 0.00%
2009-10-30 0 20 0.630 0.620 0.630 90,170,500 280.9 276.4 280.9 258.6 307.6 315,345 285.94 0.00%
2009-09-30 0 22 0.630 0.630 0.640 85,225,400 280.9 280.9 285.4 267.5 338.9 287,186 296.76 3.28%
2009-08-31 0 21 0.610 0.600 0.610 117,681,425 272.0 267.5 272.0 209.6 289.8 471,167 249.77 12.96%
2009-07-31 0 22 0.540 0.540 0.570 76,288,075 240.8 240.8 254.1 202.9 280.9 325,157 234.62 1.89%
2009-06-30 0 22 0.530 0.510 0.540 9,837,375 236.3 227.4 240.8 214.0 334.4 35,307 278.62 -14.52%
2009-05-29 7 19 0.620 0.620 0.640 35,066,275 276.4 276.4 285.4 111.5 338.9 182,456 192.19 121.43%
2009-04-30 0 20 0.280 0.245 0.280 14,811,400 124.8 109.2 124.8 84.71 133.8 142,623 103.85 47.37%
2009-03-31 0 22 0.190 0.190 0.249 3,141,735 84.71 84.71 111.0 71.34 97.64 36,412 86.284 -9.52%
2009-02-27 0 20 0.210 0.182 0.228 241,040 93.63 81.15 101.7 83.38 111.5 2,590 93.048 -22.22%
2009-01-30 0 18 0.270 0.240 0.265 150,210 120.4 107.0 118.2 89.17 169.4 1,290 116.47 -28.95%
2008-12-31 0 21 0.380 0.280 0.395 19,968,275 169.4 124.8 176.1 89.17 178.3 118,205 168.93 90.00%
2008-11-28 0 20 0.200 0.190 0.250 9,319,005 89.17 84.71 111.5 84.71 222.9 76,773 121.38 0.00%
2008-10-31 0 21 0.200 0.190 0.200 15,239,090 89.17 84.71 89.17 57.52 236.3 128,370 118.71 -56.52%
2008-09-30 0 21 0.460 0.400 0.460 24,614,550 205.1 178.3 205.1 207.3 401.3 88,626 277.73 -44.58%
2008-08-29 0 19 0.830 0.760 0.830 33,537,365 370.1 338.9 370.1 254.1 454.8 92,013 364.49 40.68%
2008-07-31 0 22 0.590 0.580 0.630 11,949,050 263.1 258.6 280.9 231.8 379.0 38,297 312.01 -35.16%
2008-06-30 0 20 0.910 0.850 0.910 32,307,700 405.7 379.0 405.7 356.7 517.2 72,422 446.11 -14.15%
2008-05-30 0 20 1.060 1.030 1.090 31,866,960 472.6 459.2 486.0 436.9 579.6 61,124 521.35 -3.64%
2008-04-30 0 21 1.100 1.070 1.100 16,506,200 490.4 477.1 490.4 329.9 570.7 39,620 416.61 29.41%
2008-03-31 0 19 0.850 0.850 0.870 11,147,250 379.0 379.0 387.9 374.5 766.9 22,933 486.08 -44.81%
2008-02-29 0 19 1.540 1.530 1.610 19,634,390 686.6 682.2 717.8 548.4 891.7 30,476 644.26 -1.28%
2008-01-31 0 22 1.560 1.430 1.550 55,518,000 695.5 637.6 691.1 615.3 1,070 65,491 847.72 -17.89%
2007-12-31 0 19 1.900 1.780 1.900 39,733,150 847.1 793.6 847.1 691.1 958.6 49,601 801.06 -5.94%
2007-11-30 0 22 2.020 1.990 2.010 331,304,350 900.6 887.3 896.2 838.2 1,293 402,827 822.45 -19.20%
2007-10-31 1 21 2.500 2.420 2.600 147,571,600 1,115 1,079 1,159 845.2 1,338 144,891 1,018.5 16.00%
2007-09-28 0 19 21.60 21.50 22.40 153,279,725 960.9 956.4 996.5 204.6 1,112 280,565 546.32 285.71%
2007-08-31 0 23 5.600 5.500 5.650 111,020,750 249.1 244.7 251.3 191.7 444.8 357,668 310.40 10.89%
2007-07-31 10 21 5.050 4.800 5.100 74,809,813 224.6 213.5 226.9 18.02 244.2 973,091 76.879 785.96%
2007-06-29 5 20 0.570 0.450 0.590 1,579,600 25.36 20.02 26.25 16.90 35.59 69,912 22.594 7.55%
2007-05-31 0 21 0.530 0.300 0.560 571,650 23.58 13.35 24.91 17.79 23.58 26,976 21.191 26.19%
2007-04-30 0 18 0.420 0.305 0.480 7,561,381 18.68 13.57 21.35 13.57 19.57 424,780 17.801 74.27%
2007-03-30 0 22 0.241 0.241 0.345 2,252,385 10.72 10.72 15.35 10.72 20.46 120,153 18.746 -47.61%
2007-02-28 0 18 0.460 0.400 0.500 1,251,450 20.46 17.79 22.24 13.35 20.46 67,214 18.619 43.75%
2007-01-31 0 22 0.320 0.240 - 107,500 14.24 10.68 - 10.68 14.68 8,767 12.262 28.00%
2006-12-29 1 19 0.250 0.150 0.350 67,000 11.12 6.673 15.57 9.342 11.12 6,744 9.9349 0.00%
2006-11-30 0 22 0.250 0.150 - 0 11.12 6.673 - - - 0 - 0.00%
2006-10-31 0 20 0.250 0.150 - 0 11.12 6.673 - - - 0 - 0.00%
2006-09-29 0 21 0.250 0.160 - 0 11.12 7.118 - - - 0 - 0.00%
2006-08-31 0 23 0.250 0.160 - 75,000 11.12 7.118 - 11.12 11.12 6,744 11.121 0.00%
2006-07-31 0 21 0.250 0.150 - 0 11.12 6.673 - - - 0 - 0.00%
2006-06-30 0 22 0.250 - - 11,250 11.12 - - 11.12 11.12 1,012 11.121 13.64%
2006-05-30 0 20 0.220 - - 19,800 9.787 - - 9.787 9.787 2,023 9.7867 -4.35%
2006-04-28 0 17 0.230 0.220 - 122,845 10.23 9.787 - 8.897 11.12 12,476 9.8464 -8.00%
2006-03-31 0 23 0.250 0.200 - 0 11.12 8.897 - - - 0 - 0.00%
2006-02-28 0 20 0.250 - - 0 11.12 - - - - 0 - 0.00%
2006-01-27 0 19 0.250 0.230 - 10,000 11.12 10.23 - 11.12 11.12 899 11.121 13.64%
2005-12-30 0 20 0.220 - - 14,510 9.787 - - 8.941 11.12 1,349 10.758 -31.25%
2005-11-30 0 22 0.320 0.250 - 0 14.24 11.12 - - - 0 - 0.00%
2005-10-31 0 20 0.320 - - 0 14.24 - - - - 0 - 0.00%
2005-09-30 0 21 0.320 - - 0 14.24 - - - - 0 - 0.00%
2005-08-31 0 23 0.320 0.280 0.370 48,000 14.24 12.46 16.46 11.12 14.24 3,597 13.345 -3.03%
2005-07-29 0 20 0.330 0.290 - 16,500 14.68 12.90 - 14.68 14.68 1,124 14.680 -17.50%
2005-06-30 5 22 0.400 - 0.400 29,600 17.79 - 17.79 18.68 18.91 1,574 18.811 -11.11%
2005-05-31 0 20 0.450 - 0.450 0 20.02 - 20.02 - - 0 - -10.00%
2005-04-29 0 20 0.500 - 0.500 0 22.24 - 22.24 - - 0 - -7.41%
2005-03-31 0 21 0.540 - 0.550 98,900 24.02 - 24.47 23.58 25.80 4,046 24.442 3.85%
2005-02-28 0 17 0.520 - 0.530 170,700 23.13 - 23.58 20.91 23.13 7,868 21.696 10.64%
2005-01-31 0 21 0.470 - 0.500 5,271,900 20.91 - 22.24 20.46 20.91 237,160 22.229 -6.00%
2004-12-31 0 22 0.500 0.420 0.510 18,800 22.24 18.68 22.69 19.57 22.24 899 20.908 -3.85%
2004-11-30 0 22 0.520 - 0.520 0 23.13 - 23.13 - - 0 - -1.89%
2004-10-29 0 19 0.530 - - 21,200 23.58 - - 23.58 23.58 899 23.577 -3.64%
2004-09-30 0 21 0.550 - 0.550 60,500 24.47 - 24.47 24.47 24.47 2,473 24.467 0.00%
2004-08-31 6 22 0.550 0.530 0.560 769,975 24.47 23.58 24.91 22.02 24.47 34,506 22.314 10.00%
2004-07-30 2 21 0.500 0.495 0.500 13,257,025 22.24 22.02 22.24 21.13 23.13 612,681 21.638 8.70%
2004-06-30 2 21 0.460 - 0.460 2,494,750 20.46 - 20.46 11.12 24.02 169,946 14.680 70.37%
2004-05-31 0 20 0.270 0.250 0.290 754,200 12.01 11.12 12.90 10.90 14.68 64,966 11.609 -27.03%
2004-04-30 0 19 0.370 - 0.370 1,136,200 16.46 - 16.46 15.57 24.47 56,536 20.097 -28.85%
2004-03-31 0 23 0.530 - 0.530 2,127,650 23.13 - 23.13 22.70 24.44 92,106 23.100 -1.85%
2004-02-27 0 20 0.540 - 0.540 1,516,000 23.57 - 23.57 23.57 24.01 63,237 23.973 -3.57%
2004-01-30 0 19 0.560 - 0.570 991,300 24.44 - 24.88 20.95 24.88 41,700 23.772 3.70%
2003-12-31 0 21 0.540 0.480 0.540 77,000 23.57 20.95 23.57 24.01 24.01 3,208 24.005 0.00%
2003-11-28 0 20 0.540 - 0.540 564,100 23.57 - 23.57 23.13 24.01 24,057 23.448 0.00%
2003-10-31 0 22 0.540 - 0.540 1,662,200 23.57 - 23.57 21.82 25.31 71,141 23.365 5.88%
2003-09-30 0 21 0.510 - 0.510 1,035,250 22.26 - 22.26 21.82 25.31 44,793 23.112 -7.27%
2003-08-29 0 21 0.550 0.510 0.550 1,648,350 24.01 22.26 24.01 21.39 26.19 69,308 23.783 -3.51%
2003-07-31 0 22 0.570 0.500 0.570 5,598,200 24.88 21.82 24.88 20.95 26.19 229,463 24.397 -3.39%
2003-06-30 0 2 0.590 0.520 0.590 9,077,650 25.75 22.70 25.75 21.82 27.06 355,363 25.545

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top