Regent Manner International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01997  2007-07-10  2014-07-24  2014-08-07
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
2014-08-06 4 4 - - - 0 1.790 - - - - 0 - 0.00%
2014-07-31 6 22 - - - 83,534,618 1.790 - - 1.690 1.800 47,357,426 1.7639 5.92%
2014-06-30 0 20 1.690 1.680 1.690 32,685,339 1.690 1.680 1.690 1.630 1.710 19,666,639 1.6620 1.81%
2014-05-30 4 20 1.660 1.660 1.670 61,578,216 1.660 1.660 1.670 1.591 1.689 37,820,760 1.6282 25.04%
2014-04-30 1 20 - - - 32,540,579 1.328 - - 1.210 1.367 25,057,602 1.2986 3.82%
2014-03-31 0 21 1.310 1.300 1.310 19,756,544 1.279 1.269 1.279 1.201 1.289 15,968,989 1.2372 -0.76%
2014-02-28 0 19 1.320 1.310 1.320 7,279,128 1.289 1.279 1.289 1.210 1.318 5,795,785 1.2559 5.60%
2014-01-30 0 21 1.250 1.250 1.260 17,323,102 1.220 1.220 1.230 1.201 1.328 13,723,294 1.2623 -7.41%
2013-12-31 0 20 1.350 1.320 1.360 11,201,674 1.318 1.289 1.328 1.259 1.396 8,462,002 1.3238 -3.57%
2013-11-29 0 21 1.400 1.390 1.400 31,895,160 1.367 1.357 1.367 1.250 1.406 24,221,707 1.3168 5.26%
2013-10-31 0 21 1.330 1.310 1.340 27,639,700 1.298 1.279 1.308 1.250 1.355 21,623,234 1.2782 -2.15%
2013-09-30 0 20 1.410 1.400 1.410 16,256,716 1.327 1.318 1.327 1.289 1.402 12,072,257 1.3466 2.17%
2013-08-30 0 21 1.380 1.360 1.380 15,421,188 1.299 1.280 1.299 1.214 1.318 12,129,617 1.2714 3.76%
2013-07-31 0 22 1.330 1.330 1.350 30,512,591 1.252 1.252 1.270 1.223 1.402 23,445,724 1.3014 -10.14%
2013-06-28 0 19 1.480 1.440 1.480 53,190,093 1.393 1.355 1.393 1.308 1.525 37,649,733 1.4128 -3.90%
2013-05-31 0 21 1.540 1.540 1.550 94,438,555 1.449 1.449 1.459 1.259 1.514 69,071,430 1.3673 9.59%
2013-04-30 0 20 1.450 1.440 1.450 31,020,137 1.322 1.313 1.322 1.259 1.414 23,826,800 1.3019 -5.23%
2013-03-28 0 20 1.530 1.520 1.530 39,153,282 1.395 1.386 1.395 1.240 1.432 29,532,227 1.3258 6.99%
2013-02-28 0 17 1.430 1.420 1.430 40,339,092 1.304 1.295 1.304 1.240 1.405 30,057,256 1.3421 -4.03%
2013-01-31 0 22 1.490 1.470 1.490 164,412,609 1.359 1.341 1.359 1.313 1.569 114,158,837 1.4402 1.36%
2012-12-31 0 19 1.470 1.450 1.470 31,887,261 1.341 1.322 1.341 1.213 1.368 24,865,373 1.2824 0.00%
2012-11-30 0 22 1.470 1.460 1.470 31,708,614 1.341 1.332 1.341 1.313 1.477 23,048,140 1.3758 -9.26%
2012-10-31 0 20 1.620 1.610 1.620 36,760,291 1.477 1.468 1.477 1.395 1.651 23,737,976 1.5486 -2.46%
2012-09-28 0 20 1.710 1.680 1.710 29,203,585 1.515 1.488 1.515 1.417 1.586 19,371,829 1.5075 3.64%
2012-08-31 0 23 1.650 1.630 1.650 54,206,365 1.462 1.444 1.462 1.267 1.559 38,023,119 1.4256 12.24%
2012-07-31 0 21 1.470 1.450 1.470 39,989,029 1.302 1.284 1.302 1.240 1.639 27,997,877 1.4283 -14.04%
2012-06-29 0 21 1.710 1.690 1.710 108,653,070 1.515 1.497 1.515 1.081 1.603 81,846,808 1.3275 20.42%
2012-05-31 0 22 1.420 1.420 1.440 52,903,671 1.258 1.258 1.276 1.240 1.565 37,199,996 1.4221 -12.99%
2012-04-30 0 18 1.700 1.700 1.710 52,249,070 1.446 1.446 1.454 1.361 1.973 31,045,216 1.6830 -27.35%
2012-03-30 0 22 2.340 2.320 2.350 140,899,313 1.990 1.973 1.998 1.905 2.347 67,279,483 2.0942 -10.00%
2012-02-29 0 21 2.600 2.590 2.600 109,091,980 2.211 2.203 2.211 1.531 2.211 58,242,723 1.8731 39.04%
2012-01-31 0 18 1.870 1.850 1.870 27,547,920 1.590 1.573 1.590 1.463 1.616 18,121,108 1.5202 6.25%
2011-12-30 0 20 1.760 1.730 1.780 11,858,445 1.497 1.471 1.514 1.412 1.548 8,089,207 1.4660 7.32%
2011-11-30 0 22 1.640 1.600 1.650 28,182,164 1.395 1.361 1.403 1.344 1.675 18,612,148 1.5142 -14.14%
2011-10-31 0 20 1.910 1.900 1.910 25,912,234 1.624 1.616 1.624 1.225 1.701 17,055,671 1.5193 19.37%
2011-09-30 0 20 1.600 1.590 1.600 29,767,280 1.361 1.352 1.361 1.344 1.889 18,675,816 1.5939 -25.70%
2011-08-31 0 23 2.230 2.210 2.230 41,259,832 1.831 1.815 1.831 1.642 2.160 22,599,130 1.8257 -13.90%
2011-07-29 0 20 2.590 2.580 2.590 130,607,979 2.127 2.119 2.127 2.094 2.382 59,767,417 2.1853 -0.38%
2011-06-30 0 21 2.600 2.570 2.600 27,946,051 2.135 2.111 2.135 1.971 2.267 13,180,497 2.1203 -5.45%
2011-05-31 0 20 2.750 2.680 2.780 39,716,287 2.258 2.201 2.283 2.135 2.382 17,581,833 2.2589 -1.79%
2011-04-29 0 18 2.800 2.770 2.800 100,699,050 2.299 2.275 2.299 1.915 2.532 43,774,632 2.3004 13.87%
2011-03-31 0 23 2.520 2.500 2.520 76,975,027 2.019 2.003 2.019 1.963 2.460 34,921,243 2.2042 -17.92%
2011-02-28 0 18 3.070 2.880 3.100 107,427,202 2.460 2.308 2.484 2.204 2.600 44,998,332 2.3874 -3.91%
2011-01-31 0 21 6.390 6.370 6.390 364,074,472 2.560 2.552 2.560 1.995 2.684 152,847,322 2.3819 26.04%
2010-12-31 0 22 5.070 5.060 5.070 312,909,491 2.031 2.027 2.031 1.382 2.091 185,718,692 1.6849 47.81%
2010-11-30 0 22 3.430 3.420 3.430 39,532,313 1.374 1.370 1.374 1.354 1.531 27,204,046 1.4532 -7.55%
2010-10-29 0 20 3.710 3.690 3.710 50,971,374 1.486 1.478 1.486 1.430 1.579 33,930,624 1.5022 2.20%
2010-09-30 0 21 3.630 3.600 3.640 64,734,468 1.454 1.442 1.458 1.382 1.571 43,424,076 1.4908 -3.77%
2010-08-31 0 22 3.870 3.870 3.880 49,866,746 1.511 1.511 1.515 1.464 1.570 32,782,939 1.5211 -0.51%
2010-07-30 0 21 3.890 3.890 3.900 25,610,090 1.519 1.519 1.523 1.300 1.523 18,040,233 1.4196 15.43%
2010-06-30 0 21 3.370 3.360 3.370 20,532,000 1.316 1.312 1.316 1.289 1.386 15,307,951 1.3413 -0.88%
2010-05-31 0 20 3.400 3.380 3.460 55,901,176 1.328 1.320 1.351 1.172 1.502 41,191,363 1.3571 -10.48%
2010-04-30 0 19 3.900 3.880 3.900 144,210,830 1.483 1.476 1.483 1.407 1.609 96,468,819 1.4949 -3.23%
2010-03-31 0 23 4.030 4.020 4.030 133,818,557 1.533 1.529 1.533 1.422 1.673 85,184,394 1.5709 4.68%
2010-02-26 0 18 3.850 3.820 3.830 31,858,883 1.464 1.453 1.457 1.369 1.502 22,132,509 1.4395 2.94%
2010-01-29 0 20 3.740 3.730 3.760 117,143,020 1.422 1.419 1.430 1.350 1.651 77,463,760 1.5122 -2.60%
2009-12-31 0 22 3.840 3.800 3.850 162,580,757 1.460 1.445 1.464 1.042 1.479 129,604,301 1.2544 39.13%
2009-11-30 0 21 2.760 2.740 2.760 81,419,100 1.050 1.042 1.050 0.932 1.118 79,007,198 1.0305 1.47%
2009-10-30 0 20 2.720 2.720 2.730 155,292,880 1.034 1.034 1.038 0.852 1.126 152,529,538 1.0181 22.52%
2009-09-30 0 22 2.220 2.210 2.220 61,504,680 0.844 0.841 0.844 0.780 1.000 69,320,453 0.8873 -6.64%
2009-08-31 0 21 2.450 2.430 2.450 97,365,644 0.904 0.897 0.904 0.701 0.952 117,716,632 0.8271 31.02%
2009-07-31 0 22 1.870 1.870 1.900 46,406,476 0.690 0.690 0.701 0.605 0.735 68,482,466 0.6776 7.47%
2009-06-30 0 22 1.740 1.700 1.710 37,378,718 0.642 0.628 0.631 0.498 0.661 63,809,216 0.5858 24.29%
2009-05-29 0 19 1.400 1.390 1.430 18,273,011 0.517 0.513 0.528 0.355 0.550 41,238,142 0.4431 38.68%
2009-04-30 0 20 1.070 1.070 1.080 18,394,637 0.373 0.373 0.376 0.258 0.380 56,539,215 0.3253 40.79%
2009-03-31 0 22 0.760 0.730 0.760 5,794,705 0.265 0.254 0.265 0.216 0.272 24,304,432 0.2384 18.75%
2009-02-27 0 20 0.640 0.640 0.650 4,124,705 0.223 0.223 0.226 0.174 0.240 20,876,056 0.1976 12.28%
2009-01-30 0 18 0.570 0.550 0.570 8,179,230 0.199 0.192 0.199 0.199 0.261 35,659,134 0.2294 -9.52%
2008-12-31 0 21 0.630 0.610 0.630 9,863,300 0.219 0.212 0.219 0.195 0.223 47,423,002 0.2080 1.61%
2008-11-28 0 20 0.620 0.620 0.630 8,340,080 0.216 0.216 0.219 0.209 0.268 35,633,292 0.2341 -8.82%
2008-10-31 0 21 0.680 0.670 0.680 16,928,420 0.237 0.233 0.237 0.216 0.383 66,798,784 0.2534 -32.67%
2008-09-30 0 21 1.010 1.020 1.030 12,708,760 0.352 0.355 0.359 0.331 0.436 32,889,167 0.3864 -18.72%
2008-08-29 0 19 1.340 1.340 1.350 9,661,100 0.433 0.433 0.436 0.400 0.494 21,890,703 0.4413 -4.96%
2008-07-31 0 22 1.410 1.400 1.430 12,599,980 0.455 0.452 0.462 0.455 0.523 25,909,675 0.4863 -7.84%
2008-06-30 0 20 1.530 1.530 1.540 9,888,941 0.494 0.494 0.497 0.478 0.565 18,828,636 0.5252 -12.57%
2008-05-30 0 20 1.750 1.720 1.750 46,118,640 0.565 0.556 0.565 0.472 0.601 84,435,568 0.5462 22.38%
2008-04-30 0 21 1.430 1.430 1.440 47,444,380 0.462 0.462 0.465 0.366 0.510 108,135,928 0.4387 14.81%
2008-03-31 0 19 1.320 1.300 1.320 20,460,120 0.402 0.396 0.402 0.360 0.451 50,561,783 0.4047 -8.33%
2008-02-29 0 19 1.440 1.440 1.450 38,547,320 0.439 0.439 0.442 0.314 0.506 91,193,663 0.4227 41.18%
2008-01-31 5 22 1.020 1.020 1.050 141,711,280 0.311 0.311 0.320 0.241 0.451 451,866,406 0.3136 -37.42%
2007-12-31 19 19 - - - 0 0.497 - - - - 0 - 0.00%
2007-11-30 1 22 1.630 1.630 1.700 61,536,340 0.497 0.497 0.518 0.485 0.622 110,345,708 0.5577 -19.11%
2007-10-31 0 21 2.090 2.080 2.090 91,371,280 0.614 0.611 0.614 0.435 0.646 174,127,127 0.5247 24.40%
2007-09-28 0 19 1.680 1.680 1.700 29,582,560 0.494 0.494 0.499 0.470 0.629 53,765,043 0.5502 -19.62%
2007-08-31 0 23 2.090 2.010 2.090 102,644,040 0.614 0.591 0.614 0.485 0.749 158,598,709 0.6472 -16.40%
2007-07-31 0 16 2.500 2.500 2.540 415,472,350 0.734 0.734 0.746 0.482 0.911 665,800,893 0.6240

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top