DBA TELECOMMUNICATION (ASIA) HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03335  2006-05-11  2013-06-05  2020-11-30
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
2020-11-27 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 2.030 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 2.030 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 2.030 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 2.030 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 2.030 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 2.030 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 2.030 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 2.030 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 2.030 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 2.030 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 2.030 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 2.030 - - - - 0 - 0.00%
2013-06-28 16 19 - - - 362,713,180 2.030 - - 1.400 3.790 176,146,000 2.0592 -44.54%
2013-05-31 0 21 3.660 3.550 3.670 94,791,500 3.660 3.550 3.670 3.480 4.650 23,438,000 4.0444 -21.79%
2013-04-30 0 20 4.680 4.680 4.690 33,818,264 4.680 4.680 4.690 4.350 4.980 7,274,412 4.6489 3.54%
2013-03-28 0 20 4.520 4.510 4.550 13,469,000 4.520 4.510 4.550 4.370 5.130 2,740,000 4.9157 -9.60%
2013-02-28 0 17 5.000 4.990 5.000 11,053,113 5.000 4.990 5.000 4.980 5.150 2,188,055 5.0516 -1.96%
2013-01-31 0 22 5.100 5.100 5.110 14,762,662 5.100 5.100 5.110 4.900 5.250 2,859,400 5.1629 0.79%
2012-12-31 0 19 5.060 5.060 5.100 6,057,402 5.060 5.060 5.100 4.700 5.100 1,256,387 4.8213 7.89%
2012-11-30 0 22 4.690 4.660 4.710 20,671,880 4.690 4.660 4.710 4.230 4.750 4,548,000 4.5453 10.87%
2012-10-31 0 20 4.230 4.220 4.230 18,628,720 4.230 4.220 4.230 4.120 4.380 4,419,000 4.2156 -2.76%
2012-09-28 0 20 4.350 4.330 4.350 21,268,880 4.350 4.330 4.350 4.200 5.300 4,508,000 4.7180 -11.41%
2012-08-31 0 23 4.910 4.870 4.910 18,459,250 4.910 4.870 4.910 4.770 5.050 3,776,700 4.8877 1.66%
2012-07-31 0 21 4.830 4.820 4.830 19,039,785 4.830 4.820 4.830 4.760 5.060 3,926,496 4.8491 0.00%
2012-06-29 0 21 4.830 4.820 4.850 30,549,129 4.830 4.820 4.850 4.650 4.910 6,418,122 4.7598 2.77%
2012-05-31 0 22 4.700 4.690 4.700 55,875,080 4.700 4.690 4.700 4.530 5.330 11,217,459 4.9811 0.52%
2012-04-30 0 18 4.700 4.690 4.710 41,198,246 4.676 4.666 4.686 3.850 4.855 9,607,570 4.2881 17.50%
2012-03-30 0 22 4.000 3.990 4.000 47,266,010 3.979 3.969 3.979 3.114 4.129 13,428,720 3.5198 26.18%
2012-02-29 0 21 3.170 3.160 3.170 26,159,610 3.154 3.144 3.154 2.507 3.363 9,118,000 2.8690 23.83%
2012-01-31 0 18 2.560 2.530 2.560 19,740,060 2.547 2.517 2.547 2.318 2.716 7,743,917 2.5491 10.34%
2011-12-30 0 20 2.320 2.310 2.320 20,106,157 2.308 2.298 2.308 2.209 2.487 8,928,141 2.2520 3.57%
2011-11-30 0 22 2.240 2.240 2.250 12,399,950 2.228 2.228 2.238 2.189 2.338 5,424,964 2.2857 -3.45%
2011-10-31 0 20 2.320 2.310 2.320 5,946,181 2.308 2.298 2.308 1.870 2.487 2,703,948 2.1991 6.42%
2011-09-30 0 20 2.180 2.160 2.180 9,667,140 2.169 2.149 2.169 2.139 2.388 4,316,249 2.2397 -8.40%
2011-08-31 0 23 2.380 2.330 2.380 19,002,469 2.368 2.318 2.368 2.199 2.547 8,010,994 2.3720 -2.86%
2011-07-29 0 20 2.450 2.430 2.450 18,506,616 2.437 2.417 2.437 2.079 2.447 8,268,320 2.2383 2.08%
2011-06-30 0 21 2.400 2.390 2.400 77,741,552 2.388 2.378 2.388 1.781 2.885 34,685,132 2.2414 34.83%
2011-05-31 0 20 1.780 1.760 1.770 26,270,923 1.771 1.751 1.761 1.632 1.781 15,427,217 1.7029 4.09%
2011-04-29 0 18 1.710 1.700 1.720 9,819,800 1.701 1.691 1.711 1.603 1.721 5,869,342 1.6731 1.17%
2011-03-31 0 23 1.710 1.710 1.720 38,127,280 1.682 1.682 1.691 1.534 1.819 23,385,503 1.6304 7.55%
2011-02-28 0 18 1.590 1.590 1.610 31,680,860 1.564 1.564 1.583 1.406 1.691 19,582,155 1.6178 -3.05%
2011-01-31 0 21 1.640 1.640 1.650 11,137,960 1.613 1.613 1.623 1.426 1.623 7,266,021 1.5329 5.81%
2010-12-31 0 22 1.550 1.550 1.560 25,763,175 1.524 1.524 1.534 1.426 1.554 17,287,980 1.4902 -1.90%
2010-11-30 0 22 1.580 1.550 1.580 47,281,670 1.554 1.524 1.554 1.387 1.701 31,154,371 1.5177 9.72%
2010-10-29 0 20 1.440 1.450 1.460 40,263,790 1.416 1.426 1.436 1.131 1.465 30,395,764 1.3247 19.01%
2010-09-30 0 21 1.210 1.210 1.240 64,892,738 1.190 1.190 1.219 0.846 1.259 60,571,812 1.0713 39.08%
2010-08-31 0 22 0.870 0.870 0.890 29,882,687 0.856 0.856 0.875 0.738 0.934 35,459,626 0.8427 8.75%
2010-07-30 0 21 0.800 0.780 0.800 5,106,055 0.787 0.767 0.787 0.669 0.797 7,084,904 0.7207 5.26%
2010-06-30 0 21 0.760 0.760 0.770 9,233,960 0.747 0.747 0.757 0.747 0.915 11,126,317 0.8299 -12.64%
2010-05-31 0 20 0.870 0.870 0.880 20,753,600 0.856 0.856 0.865 0.757 0.905 24,577,354 0.8444 -5.43%
2010-04-30 0 19 0.920 0.910 0.920 25,924,440 0.905 0.895 0.905 0.846 0.993 28,087,824 0.9230 5.75%
2010-03-31 0 23 0.870 0.870 0.890 23,022,860 0.856 0.856 0.875 0.856 1.170 24,368,882 0.9448 -17.14%
2010-02-26 0 18 1.050 1.050 1.090 15,096,350 1.033 1.033 1.072 0.915 1.229 14,555,432 1.0372 10.53%
2010-01-29 0 20 0.950 0.960 1.000 34,040,420 0.934 0.944 0.983 0.767 1.023 38,729,061 0.8789 17.28%
2009-12-31 0 22 0.810 0.790 0.820 18,668,810 0.797 0.777 0.806 0.679 0.856 23,933,307 0.7800 14.08%
2009-11-30 0 21 0.710 0.690 0.710 24,978,920 0.698 0.679 0.698 0.669 0.816 32,814,551 0.7612 -1.39%
2009-10-30 0 20 0.720 0.720 0.740 16,070,100 0.708 0.708 0.728 0.620 0.787 22,637,545 0.7099 5.88%
2009-09-30 0 22 0.680 0.680 0.690 14,862,400 0.669 0.669 0.679 0.590 0.708 22,067,551 0.6735 7.94%
2009-08-31 0 21 0.630 0.620 0.640 11,992,360 0.620 0.610 0.629 0.610 0.787 16,820,152 0.7130 -19.23%
2009-07-31 0 22 0.780 0.770 0.780 23,344,820 0.767 0.757 0.767 0.639 0.826 31,413,210 0.7432 1.30%
2009-06-30 0 22 0.770 0.760 0.780 21,788,800 0.757 0.747 0.767 0.728 0.983 25,016,671 0.8710 -13.48%
2009-05-29 0 19 0.890 0.870 0.910 78,303,340 0.875 0.856 0.895 0.511 0.934 102,039,544 0.7674 71.15%
2009-04-30 0 20 0.520 0.520 0.530 42,009,320 0.511 0.511 0.521 0.384 0.580 86,159,043 0.4876 33.33%
2009-03-31 0 22 0.390 0.395 0.400 14,065,160 0.384 0.388 0.393 0.384 0.492 33,518,272 0.4196 -11.36%
2009-02-27 0 20 0.440 0.430 0.440 3,868,380 0.433 0.423 0.433 0.413 0.521 8,391,771 0.4610 2.33%
2009-01-30 0 18 0.430 0.425 0.430 13,903,080 0.423 0.418 0.423 0.418 0.590 27,127,834 0.5125 -20.37%
2008-12-31 0 21 0.540 0.530 0.540 11,944,820 0.531 0.521 0.531 0.462 0.541 23,922,446 0.4993 8.00%
2008-11-28 0 20 0.500 0.495 0.500 5,595,900 0.492 0.487 0.492 0.443 0.649 11,064,284 0.5058 1.01%
2008-10-31 0 21 0.495 0.495 0.500 17,824,680 0.487 0.487 0.492 0.482 0.826 27,380,035 0.6510 -40.36%
2008-09-30 0 21 0.830 0.830 0.860 14,988,880 0.816 0.816 0.846 0.787 0.964 17,615,398 0.8509 -3.49%
2008-08-29 0 19 0.860 0.860 0.900 14,805,440 0.846 0.846 0.885 0.816 1.062 16,092,025 0.9200 3.61%
2008-07-31 0 22 0.830 0.830 0.880 8,432,440 0.816 0.816 0.865 0.738 0.905 10,474,460 0.8050 -4.60%
2008-06-30 0 20 0.870 0.870 0.880 14,015,260 0.856 0.856 0.865 0.806 1.160 15,064,917 0.9303 -20.18%
2008-05-30 0 20 1.090 1.090 1.120 7,791,100 1.072 1.072 1.101 1.052 1.259 6,872,466 1.1337 -14.84%
2008-04-30 0 21 1.280 1.280 1.370 13,557,880 1.259 1.259 1.347 1.086 1.298 11,964,504 1.1332 13.94%
2008-03-31 0 19 1.160 1.150 1.180 2,925,040 1.105 1.095 1.124 1.095 1.333 2,318,536 1.2616 -13.43%
2008-02-29 0 19 1.340 1.340 1.400 2,706,050 1.276 1.276 1.333 1.190 1.324 2,149,476 1.2589 8.94%
2008-01-31 0 22 1.230 1.240 1.250 7,440,680 1.171 1.181 1.190 1.152 1.400 5,750,138 1.2940 -16.33%
2007-12-31 0 19 1.470 1.410 1.470 12,412,880 1.400 1.343 1.400 1.333 1.571 8,408,895 1.4762 -1.34%
2007-11-30 0 22 1.490 1.470 1.490 69,409,320 1.419 1.400 1.419 1.305 1.695 45,207,259 1.5354 -14.37%
2007-10-31 0 21 1.740 1.720 1.750 94,198,080 1.657 1.638 1.667 1.409 1.714 57,723,995 1.6319 10.13%
2007-09-28 0 19 1.580 1.560 1.580 18,446,780 1.505 1.486 1.505 1.390 1.562 12,531,437 1.4720 5.33%
2007-08-31 0 23 1.500 1.500 1.510 45,953,600 1.428 1.428 1.438 1.200 1.524 33,150,450 1.3862 -7.98%
2007-07-31 0 21 1.630 1.620 1.630 68,879,430 1.552 1.543 1.552 1.476 1.667 43,866,330 1.5702 -3.55%
2007-06-29 0 20 1.690 1.690 1.700 76,207,280 1.609 1.609 1.619 1.419 1.676 49,117,689 1.5515 6.96%
2007-05-31 0 21 1.580 1.570 1.580 152,141,360 1.505 1.495 1.505 1.448 1.781 93,491,198 1.6273 0.00%
2007-04-30 0 18 1.580 1.570 1.580 162,832,600 1.505 1.495 1.505 1.077 1.524 132,685,892 1.2272 30.76%
2007-03-30 0 22 1.250 1.200 1.250 181,247,020 1.151 1.105 1.151 0.921 1.215 172,953,618 1.0480 5.93%
2007-02-28 0 18 1.180 1.150 1.180 15,867,500 1.086 1.059 1.086 0.948 1.224 15,022,726 1.0562 9.26%
2007-01-31 0 22 1.080 1.080 1.100 25,601,200 0.994 0.994 1.013 0.764 1.013 29,702,200 0.8619 28.57%
2006-12-29 0 19 0.840 0.840 0.860 79,177,600 0.773 0.773 0.792 0.764 0.865 95,756,574 0.8269 -2.33%
2006-11-30 0 22 0.860 0.850 0.860 115,102,700 0.792 0.783 0.792 0.543 1.049 147,457,347 0.7806 -18.87%
2006-10-31 0 20 1.060 1.050 1.070 26,334,460 0.976 0.967 0.985 0.865 1.040 27,597,063 0.9542 2.91%
2006-09-29 0 21 1.030 1.000 1.030 31,550,800 0.948 0.921 0.948 0.839 1.131 32,000,435 0.9859 8.33%
2006-08-31 0 23 0.960 0.950 0.960 45,106,960 0.875 0.866 0.875 0.875 1.258 40,695,222 1.1084 -30.43%
2006-07-31 0 21 1.380 1.360 1.380 35,566,850 1.258 1.240 1.258 1.222 1.304 28,666,748 1.2407 -0.72%
2006-06-30 0 22 1.390 1.360 1.390 70,748,000 1.267 1.240 1.267 1.176 1.386 55,708,056 1.2700 0.72%
2006-05-30 0 14 1.380 1.400 1.410 806,342,300 1.258 1.276 1.286 1.222 1.796 526,967,152 1.5302

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top