INTEGRATED DISTRIBUTION SERVICES GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02387  2004-12-07  2010-10-13  2010-11-01
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
2010-10-29 13 20 - - - 287,851,538 25.40 - - 23.00 25.60 11,662,611 24.682 0.59%
2010-09-30 0 21 25.25 25.25 25.30 314,752,141 25.25 25.25 25.30 22.45 25.95 12,789,883 24.609 12.15%
2010-08-31 3 22 22.60 22.60 22.80 950,256,999 22.51 22.51 22.71 14.13 22.71 43,655,375 21.767 50.67%
2010-07-30 0 21 15.00 14.80 15.00 32,465,592 14.94 14.74 14.94 13.49 15.34 2,206,018 14.717 10.62%
2010-06-30 0 21 13.56 13.56 13.80 20,999,257 13.51 13.51 13.75 12.19 13.75 1,602,950 13.100 4.31%
2010-05-31 0 20 13.00 13.00 13.04 60,290,980 12.95 12.95 12.99 12.55 14.64 4,402,679 13.694 -6.14%
2010-04-30 0 19 14.16 14.02 14.16 51,842,908 13.80 13.66 13.80 11.34 14.23 3,885,808 13.342 -0.28%
2010-03-31 0 23 14.20 13.70 14.20 109,591,816 13.84 13.35 13.84 11.79 14.13 8,400,968 13.045 17.36%
2010-02-26 0 18 12.10 11.98 12.20 69,611,849 11.79 11.67 11.89 11.26 14.23 5,427,808 12.825 -7.63%
2010-01-29 0 20 13.10 13.10 13.30 92,127,796 12.76 12.76 12.96 10.72 12.73 8,189,403 11.250 16.13%
2009-12-31 0 22 11.28 11.16 11.28 84,925,235 10.99 10.87 10.99 10.35 11.79 7,928,144 10.712 -7.24%
2009-11-30 0 21 12.16 11.70 12.18 37,146,327 11.85 11.40 11.87 10.33 12.67 3,066,277 12.114 11.76%
2009-10-30 0 20 10.88 10.88 10.90 87,234,740 10.60 10.60 10.62 9.647 10.72 8,669,267 10.063 -0.73%
2009-09-30 0 22 10.96 9.400 10.96 61,733,570 10.68 9.159 10.68 10.54 11.69 5,563,229 11.097 -3.52%
2009-08-31 0 21 11.50 11.50 11.98 36,820,941 11.07 11.07 11.53 9.645 11.55 3,395,942 10.843 0.00%
2009-07-31 0 22 11.50 11.40 11.80 33,140,521 11.07 10.97 11.36 9.510 11.84 3,076,062 10.774 10.58%
2009-06-30 0 22 10.40 10.40 10.80 46,238,441 10.01 10.01 10.40 9.433 11.36 4,508,159 10.257 -7.14%
2009-05-29 0 19 11.20 11.10 11.20 26,012,065 10.78 10.68 10.78 8.609 11.53 2,528,539 10.287 25.22%
2009-04-30 0 20 9.120 9.000 9.120 12,518,516 8.609 8.496 8.609 8.071 8.968 1,471,419 8.5078 1.56%
2009-03-31 0 22 8.980 8.800 8.980 7,082,994 8.477 8.307 8.477 8.137 8.590 850,748 8.3256 2.05%
2009-02-27 0 20 8.800 8.800 10.50 3,846,974 8.307 8.307 9.912 7.552 8.496 493,258 7.7991 4.76%
2009-01-30 0 18 8.400 8.150 - 12,341,470 7.929 7.693 - 7.646 9.440 1,481,278 8.3316 -1.18%
2008-12-31 0 21 8.500 8.500 9.100 18,445,209 8.024 8.024 8.590 6.136 8.968 2,587,363 7.1290 32.81%
2008-11-28 0 20 6.400 6.200 6.400 18,351,053 6.041 5.853 6.041 5.569 6.693 3,009,997 6.0967 -1.54%
2008-10-31 0 21 6.500 6.030 7.000 93,972,150 6.136 5.692 6.608 5.211 10.38 14,687,323 6.3982 -38.10%
2008-09-30 0 21 10.50 10.20 - 47,293,358 9.912 9.629 - 8.307 10.48 4,886,535 9.6783 -5.23%
2008-08-29 0 19 11.22 11.20 11.24 23,497,920 10.46 10.44 10.48 9.787 12.47 2,210,038 10.632 -13.69%
2008-07-31 0 22 13.00 12.60 13.00 34,712,290 12.12 11.74 12.12 9.340 14.34 2,684,231 12.932 -15.25%
2008-06-30 0 20 15.34 11.12 15.34 71,534,159 14.30 10.37 14.30 13.98 17.67 4,915,109 14.554 -19.94%
2008-05-30 0 20 19.16 19.04 19.30 113,716,461 17.86 17.75 17.99 17.62 19.29 6,152,703 18.482 -1.74%
2008-04-30 0 21 19.50 19.40 19.50 67,158,690 18.18 18.08 18.18 17.53 20.20 3,527,416 19.039 -9.17%
2008-03-31 0 19 21.80 21.70 21.80 37,044,668 20.01 19.92 20.01 17.90 21.11 1,880,258 19.702 -1.36%
2008-02-29 0 19 22.10 21.50 22.10 35,356,194 20.29 19.74 20.29 18.68 22.03 1,713,539 20.633 -1.78%
2008-01-31 0 22 22.50 21.60 22.55 20,504,291 20.65 19.83 20.70 18.23 23.13 1,006,475 20.372 -6.25%
2007-12-31 0 19 24.00 24.00 25.20 24,307,113 22.03 22.03 23.13 21.30 25.24 1,043,998 23.283 -5.88%
2007-11-30 0 22 25.50 25.50 25.65 75,285,118 23.41 23.41 23.55 22.21 28.00 2,919,067 25.791 -15.84%
2007-10-31 0 21 30.30 30.25 30.35 122,818,257 27.81 27.77 27.86 26.80 30.75 4,307,533 28.512 0.83%
2007-09-28 0 19 30.05 29.00 30.05 69,011,074 27.58 26.62 27.58 22.77 28.00 2,780,230 24.822 19.72%
2007-08-31 0 23 25.10 24.80 25.10 88,299,090 23.04 22.77 23.04 17.36 24.39 4,023,512 21.946 4.01%
2007-07-31 0 21 24.25 24.20 24.30 34,129,538 22.15 22.11 22.20 22.11 23.29 1,502,110 22.721 -1.82%
2007-06-29 0 20 24.70 24.70 24.80 131,168,912 22.56 22.56 22.66 21.01 25.35 5,907,775 22.203 4.00%
2007-05-31 0 21 23.75 23.00 23.75 46,058,530 21.70 21.01 21.70 19.39 21.70 2,266,335 20.323 9.32%
2007-04-30 0 18 22.00 21.80 22.00 48,642,652 19.85 19.67 19.85 17.07 22.55 2,578,628 18.864 15.91%
2007-03-30 0 22 18.98 18.90 18.98 106,340,013 17.12 17.05 17.12 14.61 17.23 6,886,718 15.441 6.63%
2007-02-28 0 18 17.80 17.66 17.80 49,750,239 16.06 15.93 16.06 13.53 16.51 3,417,532 14.557 18.67%
2007-01-31 0 22 15.00 15.00 15.02 53,445,149 13.53 13.53 13.55 12.77 13.68 4,070,781 13.129 5.93%
2006-12-29 0 19 14.16 14.14 14.16 89,185,317 12.77 12.76 12.77 12.63 13.78 6,779,226 13.156 -0.14%
2006-11-30 0 22 14.18 14.18 14.30 36,342,130 12.79 12.79 12.90 12.70 14.25 2,701,921 13.450 -9.68%
2006-10-31 0 20 15.70 15.70 15.80 60,299,367 14.16 14.16 14.25 13.03 14.56 4,298,484 14.028 8.73%
2006-09-29 0 21 14.44 14.44 14.48 34,450,940 13.03 13.03 13.06 10.82 13.17 2,871,137 11.999 8.98%
2006-08-31 0 23 13.32 13.32 13.40 39,270,357 11.95 11.95 12.02 11.93 13.37 3,167,135 12.399 -2.77%
2006-07-31 0 21 13.70 13.54 13.90 25,633,612 12.29 12.15 12.47 11.93 14.00 2,015,895 12.716 -1.08%
2006-06-30 0 22 13.85 13.70 13.85 34,769,887 12.43 12.29 12.43 9.916 12.56 3,140,587 11.071 15.42%
2006-05-30 0 20 12.00 11.80 12.00 68,654,642 10.77 10.59 10.77 9.871 11.70 6,274,313 10.942 5.62%
2006-04-28 0 17 11.50 11.35 11.50 56,853,975 10.20 10.06 10.20 8.511 10.51 5,917,804 9.6073 16.16%
2006-03-31 0 23 9.900 9.800 9.900 40,592,200 8.777 8.688 8.777 8.600 9.398 4,514,089 8.9923 -4.35%
2006-02-28 0 20 10.35 10.35 10.40 64,296,204 9.176 9.176 9.220 8.068 9.663 7,169,373 8.9682 13.11%
2006-01-27 0 19 9.150 9.100 9.200 50,193,350 8.112 8.068 8.156 7.713 8.600 6,243,249 8.0396 3.98%
2005-12-30 0 20 8.800 8.800 8.850 22,005,650 7.802 7.802 7.846 7.403 7.890 2,848,095 7.7264 0.00%
2005-11-30 0 22 8.800 8.800 8.850 49,319,858 7.802 7.802 7.846 6.782 7.846 6,591,168 7.4827 15.79%
2005-10-31 0 20 7.600 7.600 7.700 92,758,119 6.738 6.738 6.826 6.295 7.890 12,669,988 7.3211 -12.14%
2005-09-30 0 21 8.650 8.650 8.750 230,283,493 7.669 7.669 7.757 6.332 8.201 30,977,131 7.4340 20.28%
2005-08-31 0 23 7.250 7.200 7.250 205,635,947 6.376 6.332 6.376 5.189 6.815 33,305,395 6.1743 19.83%
2005-07-29 0 20 6.050 6.000 6.050 80,278,260 5.320 5.277 5.320 4.287 5.408 16,732,666 4.7977 16.35%
2005-06-30 0 22 5.200 5.150 5.200 56,276,125 4.573 4.529 4.573 4.287 4.749 12,479,851 4.5094 6.67%
2005-05-31 0 20 4.875 4.875 4.900 28,381,225 4.287 4.287 4.309 4.177 4.397 6,566,846 4.3219 0.52%
2005-04-29 0 20 4.850 4.800 4.875 97,765,775 4.265 4.221 4.287 3.891 4.529 22,750,285 4.2973 9.60%
2005-03-31 0 21 4.425 4.425 4.450 56,945,925 3.891 3.891 3.913 3.781 4.111 14,332,214 3.9733 -5.35%
2005-02-28 0 17 4.675 4.675 4.700 142,140,875 4.111 4.111 4.133 4.023 4.397 33,973,623 4.1839 -3.11%
2005-01-31 0 21 4.825 4.825 4.850 156,057,325 4.243 4.243 4.265 4.089 4.661 36,184,177 4.3129 -4.46%
2004-12-31 0 18 5.050 5.000 5.050 942,170,525 4.441 4.397 4.441 3.496 4.529 240,406,848 3.9191

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top