PALADIN LIMITED (BM): CRP HKD

Exchange Code Listed Last trade Delisted
HK Main 00642  2006-11-30  2016-12-23  2017-01-03
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
2016-12-30 3 20 - - - 5,684,990 0.330 - - 0.305 0.460 16,954,000 0.3353 -31.25%
2016-11-30 0 22 0.480 0.450 0.500 1,509,212 0.480 0.450 0.500 0.425 0.580 3,252,500 0.4640 -2.04%
2016-10-31 0 19 0.490 0.490 0.500 2,285,100 0.490 0.490 0.500 0.450 0.650 4,100,000 0.5573 -20.97%
2016-09-30 0 21 0.620 0.580 0.620 9,850,560 0.620 0.580 0.620 0.550 0.760 15,478,000 0.6364 -1.59%
2016-08-31 0 22 0.630 0.620 0.630 37,724,150 0.630 0.620 0.630 0.320 0.950 52,837,000 0.7140 90.91%
2016-07-29 0 20 0.330 0.310 0.345 752,750 0.330 0.310 0.345 0.300 0.350 2,340,000 0.3217 6.45%
2016-06-30 0 21 0.310 0.305 0.330 1,958,150 0.310 0.305 0.330 0.295 0.355 6,230,000 0.3143 -7.46%
2016-05-31 0 21 0.335 0.330 0.335 2,323,800 0.335 0.330 0.335 0.310 0.410 6,550,000 0.3548 -4.29%
2016-04-29 0 20 0.350 0.350 0.355 2,988,800 0.350 0.350 0.355 0.340 0.400 7,900,000 0.3783 -9.09%
2016-03-31 0 21 0.385 0.380 0.390 2,526,390 0.385 0.380 0.390 0.375 0.540 5,812,000 0.4347 -7.23%
2016-02-29 0 18 0.415 0.405 0.435 1,826,050 0.415 0.405 0.435 0.390 0.590 3,860,000 0.4731 5.06%
2016-01-29 0 20 0.395 0.385 0.395 1,064,300 0.395 0.385 0.395 0.390 0.610 2,200,000 0.4838 -39.23%
2015-12-31 0 22 0.650 0.550 0.650 2,407,200 0.650 0.550 0.650 0.570 1.000 3,100,000 0.7765 -32.99%
2015-11-30 0 21 0.970 0.910 0.980 6,670,005 0.970 0.910 0.980 0.850 1.490 6,012,000 1.1094 -11.01%
2015-10-30 0 20 1.090 0.930 1.090 1,749,800 1.090 0.930 1.090 1.090 1.490 1,370,000 1.2772 -19.26%
2015-09-30 0 20 1.350 1.330 1.350 4,783,220 1.350 1.330 1.350 1.180 1.750 3,182,000 1.5032 -10.00%
2015-08-31 0 21 1.500 1.570 1.590 4,413,590 1.500 1.570 1.590 1.460 2.300 2,446,800 1.8038 -16.20%
2015-07-31 6 22 1.790 1.790 2.060 23,346,189 1.790 1.790 2.060 0.800 3.000 10,665,000 2.1890 -41.31%
2015-06-30 10 22 - - - 69,545,430 3.050 - - 1.300 3.940 24,369,000 2.8538 77.33%
2015-05-29 0 19 1.720 1.750 1.800 51,045,201 1.720 1.750 1.800 0.310 3.600 20,289,291 2.5159 473.33%
2015-04-30 0 19 0.300 - - 0 0.300 - - - - 0 - 11.11%
2015-03-31 0 22 0.270 - - 0 0.270 - - - - 0 - 0.00%
2015-02-27 0 18 0.270 - - 0 0.270 - - - - 0 - 0.00%
2015-01-30 0 21 0.270 - - 0 0.270 - - - - 0 - 0.00%
2014-12-31 0 21 0.270 0.265 - 0 0.270 0.265 - - - 0 - 0.00%
2014-11-28 0 20 0.270 0.265 - 8,150 0.270 0.265 - 0.260 0.290 30,000 0.2717 -5.26%
2014-10-31 0 21 0.285 0.260 - 0 0.285 0.260 - - - 0 - 0.00%
2014-09-30 19 21 0.285 0.270 - 0 0.285 0.270 - - - 0 - 0.00%
2014-08-29 20 21 - - - 0 0.285 - - - - 0 - 0.00%
2014-07-31 1 22 0.285 0.285 - 571,760 0.285 0.285 - 0.285 0.405 1,673,500 0.3417 -20.83%
2014-06-30 20 20 - - - 0 0.360 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 0.360 - - - - 0 - 0.00%
2014-04-30 0 20 0.360 - - 0 0.360 - - - - 0 - -2.70%
2014-03-31 0 21 0.370 - 0.465 58,500 0.370 - 0.465 0.365 0.370 160,000 0.3656 1.37%
2014-02-28 0 19 0.365 - - 0 0.365 - - - - 0 - 0.00%
2014-01-30 0 21 0.365 - 0.420 529,135 0.365 - 0.420 0.300 0.420 1,373,000 0.3854 46.00%
2013-12-31 2 20 0.250 - - 0 0.250 - - - - 0 - 0.00%
2013-11-29 0 21 0.250 - - 0 0.250 - - - - 0 - 0.00%
2013-10-31 0 21 0.250 - - 2,500 0.250 - - 0.250 0.250 10,000 0.2500 0.00%
2013-09-30 0 20 0.250 - 0.340 0 0.250 - 0.340 - - 0 - 0.00%
2013-08-30 0 21 0.250 - 0.350 0 0.250 - 0.350 - - 0 - 0.00%
2013-07-31 0 22 0.250 - 0.350 2,500 0.250 - 0.350 0.250 0.250 10,000 0.2500 -28.57%
2013-06-28 0 19 0.350 - - 0 0.350 - - - - 0 - 0.00%
2013-05-31 0 21 0.350 - - 0 0.350 - - - - 0 - 0.00%
2013-04-30 0 20 0.350 - 0.350 10,450 0.350 - 0.350 0.345 0.350 30,000 0.3483 37.25%
2013-03-28 0 20 0.255 - 0.345 0 0.255 - 0.345 - - 0 - 0.00%
2013-02-28 0 17 0.255 - 0.345 0 0.255 - 0.345 - - 0 - 0.00%
2013-01-31 0 22 0.255 - 0.345 19,780 0.255 - 0.345 0.240 0.310 69,500 0.2846 -26.09%
2012-12-31 0 19 0.345 - 0.345 0 0.345 - 0.345 - - 0 - 0.00%
2012-11-30 0 22 0.345 - 0.345 241,500 0.345 - 0.345 0.345 0.345 700,000 0.3450 0.00%
2012-10-31 0 20 0.345 - 0.350 18,175 0.345 - 0.350 0.345 0.350 52,500 0.3462 0.00%
2012-09-28 0 20 0.345 - 0.345 0 0.345 - 0.345 - - 0 - 0.00%
2012-08-31 0 23 0.345 - 0.350 0 0.345 - 0.350 - - 0 - 0.00%
2012-07-31 0 21 0.345 - 0.350 0 0.345 - 0.350 - - 0 - 0.00%
2012-06-29 0 21 0.345 - 0.350 0 0.345 - 0.350 - - 0 - 0.00%
2012-05-31 0 22 0.345 - 0.350 0 0.345 - 0.350 - - 0 - 0.00%
2012-04-30 0 18 0.345 - - 0 0.345 - - - - 0 - 0.00%
2012-03-30 0 22 0.345 - 0.345 0 0.345 - 0.345 - - 0 - 0.00%
2012-02-29 0 21 0.345 - - 0 0.345 - - - - 0 - 0.00%
2012-01-31 0 18 0.345 - - 0 0.345 - - - - 0 - 0.00%
2011-12-30 0 20 0.345 - 0.380 0 0.345 - 0.380 - - 0 - -1.43%
2011-11-30 0 22 0.350 - 0.350 10,800 0.350 - 0.350 0.350 0.380 30,000 0.3600 86.17%
2011-10-31 0 20 0.188 - 0.400 0 0.188 - 0.400 - - 0 - 0.00%
2011-09-30 0 20 0.188 - 0.250 0 0.188 - 0.250 - - 0 - 0.00%
2011-08-31 0 23 0.188 0.100 0.420 1,880 0.188 0.100 0.420 0.188 0.188 10,000 0.1880 0.00%
2011-07-29 0 20 0.188 0.153 0.420 300 0.188 0.153 0.420 - - 2,000 0.1500 0.00%
2011-06-30 0 21 0.188 0.156 0.280 0 0.188 0.156 0.280 - - 0 - 0.00%
2011-05-31 0 20 0.188 0.162 0.230 35,350 0.188 0.162 0.230 0.180 0.188 190,000 0.1861 -14.55%
2011-04-29 0 18 0.220 0.168 - 0 0.220 0.168 - - - 0 - 0.00%
2011-03-31 0 23 0.220 0.161 - 80,570 0.220 0.161 - 0.190 0.220 375,000 0.2149 4.76%
2011-02-28 0 18 0.210 0.164 0.210 0 0.210 0.164 0.210 - - 0 - -12.50%
2011-01-31 0 21 0.240 - - 37,800 0.240 - - 0.230 0.240 160,000 0.2363 -4.00%
2010-12-31 0 22 0.250 0.200 - 0 0.250 0.200 - - - 0 - 0.00%
2010-11-30 0 22 0.250 - - 15,900 0.250 - - 0.250 0.260 65,000 0.2446 -3.85%
2010-10-29 0 20 0.260 0.158 - 0 0.260 0.158 - - - 0 - 0.00%
2010-09-30 0 21 0.260 - - 7,500 0.260 - - 0.250 0.250 30,000 0.2500 12.55%
2010-08-31 0 22 0.231 0.205 0.290 8,165 0.231 0.205 0.290 0.190 0.190 38,500 0.2121 -20.34%
2010-07-30 0 21 0.290 - 0.290 0 0.290 - 0.290 - - 0 - 0.00%
2010-06-30 0 21 0.290 - 0.290 1,250 0.290 - 0.290 - - 5,000 0.2500 -3.33%
2010-05-31 0 20 0.300 - 0.300 0 0.300 - 0.300 - - 0 - 0.00%
2010-04-30 0 19 0.300 0.255 0.310 110,000 0.300 0.255 0.310 0.212 0.300 430,000 0.2558 15.38%
2010-03-31 0 23 0.260 0.216 0.300 90,850 0.260 0.216 0.300 0.240 0.295 355,000 0.2559 0.00%
2010-02-26 0 18 0.260 0.242 0.360 140,670 0.260 0.242 0.360 0.202 0.280 530,000 0.2654 18.18%
2010-01-29 0 20 0.220 0.201 - 22,310 0.220 0.201 - 0.210 0.220 104,500 0.2135 -4.35%
2009-12-31 0 22 0.230 - - 11,500 0.230 - - 0.230 0.230 50,000 0.2300 3.14%
2009-11-30 0 21 0.223 - 0.230 60,670 0.223 - 0.230 0.201 0.220 282,000 0.2151 1.36%
2009-10-30 0 20 0.220 0.201 - 351,180 0.220 0.201 - 0.190 0.240 1,650,000 0.2128 -12.00%
2009-09-30 0 22 0.250 - 0.500 0 0.250 - 0.500 - - 0 - 0.00%
2009-08-31 0 21 0.250 - 0.500 30,030 0.250 - 0.500 0.195 0.250 144,000 0.2085 25.00%
2009-07-31 0 22 0.200 0.190 0.230 219,220 0.200 0.190 0.230 0.165 0.224 1,062,000 0.2064 5.82%
2009-06-30 0 22 0.189 - 0.207 195,140 0.189 - 0.207 0.170 0.218 1,060,000 0.1841 -10.00%
2009-05-29 0 19 0.210 - 0.210 183,230 0.210 - 0.210 0.155 0.230 930,000 0.1970 10.53%
2009-04-30 0 20 0.190 - 0.200 193,090 0.190 - 0.200 0.140 0.200 1,120,000 0.1724 -36.67%
2009-03-31 0 22 0.300 - - 3,000 0.300 - - 0.300 0.300 10,000 0.3000 20.00%
2009-02-27 0 20 0.250 - - 0 0.250 - - - - 0 - 0.00%
2009-01-30 0 18 0.250 - 0.350 0 0.250 - 0.350 - - 0 - 0.00%
2008-12-31 0 21 0.250 - - 0 0.250 - - - - 0 - 0.00%
2008-11-28 0 20 0.250 - - 0 0.250 - - - - 0 - 0.00%
2008-10-31 0 21 0.250 - - 0 0.250 - - - - 0 - 0.00%
2008-09-30 0 21 0.250 - - 0 0.250 - - - - 0 - -16.67%
2008-08-29 3 19 0.300 - 0.400 0 0.300 - 0.400 - - 0 - 0.00%
2008-07-31 0 22 0.300 - 0.380 27,000 0.300 - 0.380 0.300 0.300 90,000 0.3000 11.11%
2008-06-30 0 20 0.270 - - 0 0.270 - - - - 0 - 0.00%
2008-05-30 0 20 0.270 - - 0 0.270 - - - - 0 - 0.00%
2008-04-30 0 21 0.270 - - 0 0.270 - - - - 0 - 8.00%
2008-03-31 0 19 0.250 - - 90,500 0.250 - - 0.250 0.270 350,000 0.2586 -7.41%
2008-02-29 0 19 0.270 0.270 - 52,650 0.270 0.270 - 0.260 0.260 202,500 0.2600 -10.00%
2008-01-31 2 22 0.300 0.245 - 86,000 0.300 0.245 - 0.300 0.340 265,000 0.3245 -25.00%
2007-12-31 0 19 0.400 0.400 - 69,600 0.400 0.400 - 0.330 0.360 210,000 0.3314 14.29%
2007-11-30 0 22 0.350 0.310 - 96,500 0.350 0.310 - 0.350 0.370 270,000 0.3574 0.00%
2007-10-31 0 21 0.350 0.350 - 621,175 0.350 0.350 - 0.350 0.430 1,592,500 0.3901 0.00%
2007-09-28 0 19 0.350 0.350 - 261,300 0.350 0.350 - 0.350 0.400 695,000 0.3760 -7.89%
2007-08-31 0 23 0.380 0.380 0.460 507,700 0.380 0.380 0.460 0.380 0.490 1,150,000 0.4415 -35.59%
2007-07-31 0 21 0.590 0.390 0.590 285,500 0.590 0.390 0.590 0.570 0.600 500,000 0.5710 13.46%
2007-06-29 12 20 0.520 - 0.580 1,072,000 0.520 - 0.580 0.400 0.600 2,200,000 0.4873 10.64%
2007-05-31 0 21 0.470 0.420 0.480 521,613 0.470 0.420 0.480 0.400 0.500 1,097,500 0.4753 20.51%
2007-04-30 0 18 0.390 0.380 0.420 659,100 0.390 0.380 0.420 0.360 0.465 1,565,000 0.4212 30.00%
2007-03-30 0 22 0.300 0.280 0.360 167,500 0.300 0.280 0.360 0.290 0.300 560,000 0.2991 3.45%
2007-02-28 0 18 0.290 0.250 0.340 18,000 0.290 0.250 0.340 0.270 0.340 60,000 0.3000 9.43%
2007-01-31 0 22 0.265 0.265 - 245,000 0.265 0.265 - 0.240 0.250 1,000,000 0.2450
2006-12-29 0 19 - - - 0 - - - - - 0 -
2006-11-30 0 1 - 0.230 - 0 - 0.230 - - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top