Prices and Webb-site Total Returns:

HARBIN BREWERY GROUP LIMITED (c2007-08-01): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00249	2002-06-27	2004-08-18	2004-11-22	Docs

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
2004-11-19	15	15	-	-	-	0	5.400	-	-	-	-	0	-	0.00%
2004-10-29	19	19	-	-	-	0	5.400	-	-	-	-	0	-	0.00%
2004-09-30	21	21	-	-	-	0	5.400	-	-	-	-	0	-	0.00%
2004-08-31	9	22	-	-	-	585,700	5.400	-	-	5.250	5.550	106,000	5.5255	-2.70%
2004-07-30	0	21	5.550	5.550	5.600	13,640,500	5.550	5.550	5.600	5.000	5.600	2,482,000	5.4958	-0.89%
2004-06-30	1	21	5.600	5.500	5.600	615,807,534	5.600	5.500	5.600	5.479	6.077	110,140,215	5.5911	10.22%
2004-05-31	2	20	5.100	5.100	5.150	1,318,211,528	5.081	5.081	5.131	4.358	5.131	278,832,255	4.7276	58.14%
2004-04-30	0	19	3.225	3.200	3.225	168,747,360	3.213	3.188	3.213	2.989	3.786	49,867,785	3.3839	-12.84%
2004-03-31	1	23	3.700	3.700	3.725	108,305,675	3.686	3.686	3.711	3.288	4.284	29,877,048	3.6250	4.96%
2004-02-27	0	20	3.525	3.500	3.525	155,980,965	3.512	3.487	3.512	3.014	3.561	47,156,028	3.3078	8.46%
2004-01-30	0	19	3.250	3.175	3.250	79,402,488	3.238	3.163	3.238	2.989	3.636	24,342,105	3.2619	4.00%
2003-12-31	0	21	3.125	3.100	3.125	56,501,280	3.113	3.088	3.113	3.038	3.561	17,306,886	3.2647	-7.41%
2003-11-28	0	20	3.375	3.375	3.400	42,829,828	3.362	3.362	3.387	3.088	3.835	12,418,890	3.4488	-8.78%
2003-10-31	0	22	3.700	3.675	3.700	253,408,148	3.686	3.661	3.686	2.640	3.736	83,790,050	3.0243	37.04%
2003-09-30	0	21	2.700	2.700	2.725	110,977,902	2.690	2.690	2.715	2.665	2.989	38,612,600	2.8741	-7.24%
2003-08-29	0	21	2.925	2.900	2.925	102,801,537	2.900	2.875	2.900	2.677	3.073	35,262,921	2.9153	6.36%
2003-07-31	0	22	2.750	2.750	2.775	271,482,990	2.726	2.726	2.751	2.454	3.024	104,220,525	2.6049	5.77%
2003-06-30	0	20	2.600	2.600	2.625	111,369,708	2.578	2.578	2.602	2.231	2.776	45,246,407	2.4614	15.56%
2003-05-30	0	20	2.250	2.225	2.250	65,000,225	2.231	2.206	2.231	1.983	2.379	29,061,730	2.2366	-4.26%
2003-04-30	0	20	2.350	2.150	2.350	44,729,300	2.330	2.132	2.330	2.132	2.627	19,281,690	2.3198	0.00%
2003-03-31	0	21	2.350	2.350	2.375	58,207,025	2.330	2.330	2.355	2.231	2.404	25,090,606	2.3199	4.44%
2003-02-28	0	19	2.250	2.225	2.275	123,265,250	2.231	2.206	2.255	2.132	2.379	57,893,485	2.1292	-2.17%
2003-01-30	0	21	2.300	2.275	2.325	77,160,738	2.280	2.255	2.305	2.032	2.429	35,708,707	2.1608	10.84%
2002-12-31	0	20	2.075	2.075	2.100	39,381,679	2.057	2.057	2.082	1.973	2.156	19,260,157	2.0447	-1.19%
2002-11-29	0	21	2.100	2.075	2.100	45,543,917	2.082	2.057	2.082	1.953	2.231	21,968,780	2.0731	0.00%
2002-10-31	0	21	2.100	2.075	2.125	65,627,310	2.082	2.057	2.107	1.874	2.156	32,870,459	1.9965	5.00%
2002-09-30	0	21	2.000	1.990	2.000	95,109,148	1.983	1.973	1.983	1.735	2.107	50,083,278	1.8990	7.53%
2002-08-30	0	22	1.860	1.850	1.860	68,976,370	1.844	1.834	1.844	1.537	1.854	40,669,477	1.6960	6.90%
2002-07-31	0	22	1.740	1.720	1.730	224,416,004	1.725	1.705	1.715	1.328	1.943	125,365,277	1.7901	-3.33%
2002-06-28	0	2	1.800	1.800	1.810	194,457,962	1.785	1.785	1.794	1.557	1.854	113,696,034	1.7103

Recommend Webb-site to a friend