Bloomage BioTechnology Corporation Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00963  2008-10-03  2017-10-17  2017-11-02
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
2017-11-01 1 1 - - - 0 16.24 - - - - 0 - 0.00%
2017-10-31 10 20 - - - 266,728,230 16.24 - - 15.52 16.24 16,662,529 16.008 4.10%
2017-09-29 0 21 15.60 15.60 15.62 222,677,139 15.60 15.60 15.62 14.34 15.70 14,726,387 15.121 6.85%
2017-08-31 0 22 14.60 14.52 14.60 114,030,303 14.60 14.52 14.60 14.48 14.88 7,774,351 14.668 -0.14%
2017-07-31 0 21 14.62 14.62 14.64 166,520,758 14.62 14.62 14.64 14.18 15.20 11,349,240 14.672 -2.66%
2017-06-30 3 22 15.02 15.00 15.02 519,149,972 15.02 15.00 15.02 12.69 15.80 35,854,833 14.479 15.81%
2017-05-31 0 20 13.00 12.94 13.00 83,534,538 12.97 12.91 12.97 12.57 13.51 6,407,084 13.038 -1.52%
2017-04-28 0 17 13.20 13.18 13.20 194,563,512 13.17 13.15 13.17 10.91 13.27 15,957,050 12.193 19.78%
2017-03-31 0 23 11.02 11.02 11.08 231,202,993 10.99 10.99 11.05 10.48 11.95 20,781,143 11.126 -2.30%
2017-02-28 0 20 11.28 11.20 11.30 116,066,859 11.25 11.17 11.27 11.09 12.25 9,850,055 11.783 -5.84%
2017-01-27 0 19 11.98 11.72 12.00 97,147,616 11.95 11.69 11.97 11.05 11.97 8,539,695 11.376 2.57%
2016-12-30 0 20 11.68 11.64 11.86 78,442,362 11.65 11.61 11.83 11.43 12.25 6,562,111 11.954 -4.11%
2016-11-30 0 22 12.18 12.02 12.18 72,491,216 12.15 11.99 12.15 11.97 13.27 5,903,461 12.279 -6.31%
2016-10-31 0 19 13.00 13.00 13.04 165,781,596 12.97 12.97 13.01 12.89 14.17 12,331,287 13.444 -0.61%
2016-09-30 0 21 13.08 13.08 13.18 452,560,617 13.05 13.05 13.15 11.77 13.73 34,584,557 13.086 8.10%
2016-08-31 0 22 12.10 12.00 12.10 243,841,208 12.07 11.97 12.07 11.63 13.95 19,462,794 12.529 -5.62%
2016-07-29 0 20 12.82 12.82 13.04 175,725,217 12.79 12.79 13.01 11.35 13.53 13,849,554 12.688 6.83%
2016-06-30 0 21 12.00 11.92 12.00 126,193,896 11.97 11.89 11.97 11.71 14.42 9,809,569 12.864 -15.32%
2016-05-31 0 21 14.20 14.50 14.58 162,790,397 14.14 14.44 14.52 13.94 16.33 10,899,804 14.935 -6.95%
2016-04-29 0 20 15.26 15.22 15.30 155,125,966 15.19 15.15 15.23 14.87 17.16 9,883,411 15.696 -10.13%
2016-03-31 0 21 16.98 16.88 17.04 197,853,292 16.91 16.81 16.97 13.34 17.32 13,196,569 14.993 6.52%
2016-02-29 0 18 15.94 15.58 16.98 134,385,311 15.87 15.51 16.91 14.74 18.02 8,339,920 16.114 -9.84%
2016-01-29 0 20 17.68 17.68 17.70 172,416,416 17.60 17.60 17.62 14.93 19.12 10,179,065 16.938 -7.92%
2015-12-31 0 22 19.20 19.04 19.20 265,218,810 19.12 18.96 19.12 17.26 19.91 14,128,173 18.772 8.35%
2015-11-30 0 21 17.72 17.70 17.76 394,490,503 17.64 17.62 17.68 12.27 18.14 24,586,650 16.045 25.67%
2015-10-30 0 20 14.10 14.10 14.18 71,304,408 14.04 14.04 14.12 11.47 14.24 5,514,841 12.930 20.31%
2015-09-30 0 20 11.72 11.32 11.82 60,818,763 11.67 11.27 11.77 11.07 12.82 5,099,270 11.927 -5.64%
2015-08-31 0 21 12.42 12.24 12.58 143,185,440 12.37 12.19 12.52 10.95 15.33 10,522,309 13.608 -11.29%
2015-07-31 0 22 14.00 13.66 14.00 726,742,969 13.94 13.60 13.94 9.558 14.44 58,742,564 12.372 2.34%
2015-06-30 0 22 13.68 13.48 13.68 184,658,065 13.62 13.42 13.62 12.64 18.19 11,878,397 15.546 -23.27%
2015-05-29 0 19 17.86 17.82 17.92 449,015,583 17.75 17.71 17.81 15.84 18.73 26,025,260 17.253 -0.78%
2015-04-30 0 19 18.00 17.98 18.18 656,459,162 17.89 17.87 18.07 14.93 20.82 37,041,155 17.722 19.21%
2015-03-31 0 22 15.10 15.10 15.22 317,277,731 15.01 15.01 15.13 10.63 15.80 23,492,008 13.506 33.39%
2015-02-27 0 18 11.32 11.30 11.50 20,047,350 11.25 11.23 11.43 10.26 12.82 1,760,705 11.386 -12.25%
2015-01-30 0 21 12.90 12.90 13.20 44,629,040 12.82 12.82 13.12 11.59 12.92 3,676,855 12.138 0.78%
2014-12-31 0 21 12.80 12.72 12.80 147,157,375 12.72 12.64 12.72 9.671 13.52 12,717,823 11.571 -4.33%
2014-11-28 0 20 13.38 13.36 13.46 120,781,730 13.30 13.28 13.38 10.65 13.74 9,353,367 12.913 8.25%
2014-10-31 0 21 12.36 12.32 12.38 121,869,929 12.28 12.25 12.30 12.19 14.37 9,306,080 13.096 -7.07%
2014-09-30 0 21 13.30 13.26 13.40 232,888,083 13.22 13.18 13.32 12.68 15.43 17,251,587 13.500 -6.60%
2014-08-29 0 21 14.24 14.16 14.34 139,519,955 14.15 14.07 14.25 14.05 18.86 8,513,058 16.389 -26.14%
2014-07-31 0 22 19.28 19.10 19.20 93,633,267 19.16 18.98 19.08 18.41 20.47 4,880,372 19.186 -4.79%
2014-06-30 0 20 20.25 20.00 20.05 106,792,712 20.13 19.88 19.93 19.68 22.21 5,192,422 20.567 -7.95%
2014-05-30 0 20 22.00 21.90 22.00 529,243,575 21.87 21.77 21.87 16.64 22.24 28,663,440 18.464 5.62%
2014-04-30 0 20 20.85 20.85 21.10 609,482,479 20.70 20.70 20.95 18.13 21.60 30,257,208 20.143 3.99%
2014-03-31 0 21 20.05 19.84 20.10 533,089,737 19.91 19.70 19.96 19.07 27.60 23,269,361 22.910 -8.24%
2014-02-28 0 19 21.85 21.85 21.95 237,287,506 21.70 21.70 21.80 19.86 23.34 10,967,840 21.635 4.30%
2014-01-30 0 21 20.95 20.90 21.00 374,064,567 20.80 20.75 20.85 16.98 24.58 18,008,687 20.771 21.80%
2013-12-31 0 20 17.20 17.10 17.20 126,186,520 17.08 16.98 17.08 15.73 17.77 7,455,030 16.926 0.12%
2013-11-29 0 21 17.18 17.12 17.36 188,047,005 17.06 17.00 17.24 14.30 17.77 11,842,501 15.879 5.53%
2013-10-31 0 21 16.28 16.22 16.30 275,385,911 16.17 16.11 16.19 14.28 18.07 16,825,425 16.367 0.99%
2013-09-30 0 20 16.12 16.12 16.28 213,343,364 16.01 16.01 16.17 11.74 16.38 15,323,713 13.922 24.96%
2013-08-30 0 21 12.90 12.86 12.90 371,353,466 12.81 12.77 12.81 9.791 14.87 30,244,014 12.279 30.43%
2013-07-31 0 22 9.890 9.850 9.890 103,018,979 9.821 9.781 9.821 8.440 10.03 11,047,547 9.3251 -0.20%
2013-06-28 0 19 9.910 9.910 10.00 255,590,937 9.840 9.840 9.930 8.222 11.32 25,874,120 9.8782 -0.90%
2013-05-31 0 21 10.00 10.00 10.06 135,903,682 9.930 9.930 9.989 7.282 10.03 15,795,363 8.6040 31.88%
2013-04-30 0 20 7.600 7.560 7.600 125,230,171 7.529 7.490 7.529 6.004 7.906 19,084,577 6.5619 15.50%
2013-03-28 0 20 6.580 6.400 6.580 127,948,170 6.519 6.341 6.519 5.895 6.935 19,727,908 6.4856 9.85%
2013-02-28 0 17 5.990 5.940 5.990 146,877,155 5.934 5.885 5.934 4.438 5.944 27,646,223 5.3127 31.36%
2013-01-31 0 22 4.560 4.510 4.560 58,645,575 4.518 4.468 4.518 4.092 4.656 13,399,574 4.3767 7.04%
2012-12-31 0 19 4.260 4.200 4.260 26,993,400 4.220 4.161 4.220 4.042 4.636 6,258,181 4.3133 -7.79%
2012-11-30 0 22 4.620 4.450 4.620 79,373,010 4.577 4.409 4.577 4.240 4.775 17,677,344 4.4901 7.44%
2012-10-31 0 20 4.300 4.220 4.290 85,055,450 4.260 4.181 4.250 3.963 4.458 20,614,147 4.1261 4.88%
2012-09-28 0 20 4.100 4.100 4.200 153,377,125 4.062 4.062 4.161 2.378 4.161 53,414,083 2.8715 70.83%
2012-08-31 0 23 2.400 2.200 2.450 7,293,000 2.378 2.180 2.427 2.338 2.378 3,068,528 2.3767 0.00%
2012-07-31 0 21 2.400 2.060 2.480 133,750 2.378 2.041 2.457 2.378 2.427 55,516 2.4092 -3.61%
2012-06-29 0 21 2.490 2.150 2.500 6,250 2.467 2.130 2.477 2.477 2.477 2,523 2.4768 2.09%
2012-05-31 0 22 2.439 2.150 2.450 1,930,100 2.416 2.130 2.427 2.170 2.416 801,010 2.4096 -0.00%
2012-04-30 0 18 2.450 2.150 2.490 2,220,400 2.416 2.120 2.456 2.189 2.416 975,914 2.2752 11.36%
2012-03-30 0 22 2.200 - 2.200 9,621,300 2.170 - 2.170 2.091 2.426 4,172,349 2.3060 -10.20%
2012-02-29 0 21 2.450 2.350 2.450 16,439,150 2.416 2.318 2.416 2.416 2.446 6,775,630 2.4262 -0.41%
2012-01-31 0 18 2.460 2.350 2.460 2,099,200 2.426 2.318 2.426 2.318 2.436 877,055 2.3935 9.33%
2011-12-30 0 20 2.250 2.200 2.500 85,950 2.219 2.170 2.466 2.209 2.367 38,023 2.2605 -4.66%
2011-11-30 0 22 2.360 2.200 2.400 123,375 2.328 2.170 2.367 2.318 2.318 53,232 2.3177 0.43%
2011-10-31 0 20 2.350 2.240 2.350 1,538,625 2.318 2.209 2.318 2.120 2.515 697,081 2.2072 2.17%
2011-09-30 0 20 2.300 2.170 2.600 720,250 2.268 2.140 2.564 2.268 2.564 296,576 2.4285 4.55%
2011-08-31 0 23 2.200 2.120 - 228,500 2.170 2.091 - 2.071 2.268 106,463 2.1463 -6.38%
2011-07-29 0 20 2.350 2.000 - 256,750 2.318 1.973 - 2.071 2.318 116,603 2.2019 11.90%
2011-06-30 0 21 2.100 1.920 2.300 132,095 2.071 1.894 2.268 1.874 2.071 66,413 1.9890 9.95%
2011-05-31 0 20 1.910 1.910 - 164,675 1.884 1.884 - 1.775 2.101 83,650 1.9686 -12.51%
2011-04-29 0 18 2.200 2.110 - 104,075 2.153 2.065 - 2.124 2.153 48,537 2.1442 4.76%
2011-03-31 0 23 2.100 2.010 2.180 369,825 2.055 1.967 2.133 1.957 2.182 181,375 2.0390 -4.55%
2011-02-28 0 18 2.200 2.060 2.220 273,710 2.153 2.016 2.173 2.006 2.153 133,349 2.0526 -2.65%
2011-01-31 0 21 2.260 2.100 2.300 445,750 2.212 2.055 2.251 2.182 2.349 199,257 2.2371 -11.37%
2010-12-31 0 22 2.550 1.900 2.700 401,850 2.496 1.859 2.642 2.104 2.544 171,668 2.3409 21.43%
2010-11-30 0 22 2.100 2.060 2.300 549,150 2.055 2.016 2.251 2.006 2.447 240,131 2.2869 -19.23%
2010-10-29 0 20 2.600 2.420 2.600 490,325 2.544 2.368 2.544 2.251 2.544 201,812 2.4296 1.96%
2010-09-30 0 21 2.550 2.550 2.600 189,625 2.496 2.496 2.544 2.496 2.593 74,083 2.5596 4.08%
2010-08-31 0 22 2.450 - - 150,800 2.398 - - 2.398 2.486 61,310 2.4596 -3.16%
2010-07-30 0 21 2.530 2.530 - 99,775 2.476 2.476 - 2.251 2.476 40,873 2.4411 4.12%
2010-06-30 0 21 2.430 2.430 2.600 51,510 2.378 2.378 2.544 2.368 2.544 20,948 2.4590 -6.54%
2010-05-31 0 20 2.600 2.510 - 311,000 2.544 2.456 - 2.527 2.740 120,315 2.5849 -3.03%
2010-04-30 0 19 2.700 2.630 2.880 550,350 2.624 2.556 2.799 2.527 3.013 197,560 2.7857 -3.57%
2010-03-31 0 23 2.800 2.600 2.800 150,125 2.721 2.527 2.721 2.624 2.906 56,078 2.6771 0.00%
2010-02-26 0 18 2.800 2.450 2.900 285,125 2.721 2.381 2.818 2.235 2.721 115,758 2.4631 -5.08%
2010-01-29 0 20 2.950 2.400 3.000 272,000 2.867 2.332 2.916 2.916 3.110 90,034 3.0211 -10.33%
2009-12-31 0 22 3.290 2.950 3.300 1,869,225 3.197 2.867 3.207 2.138 3.304 671,394 2.7841 60.49%
2009-11-30 0 21 2.050 2.020 2.200 1,270,350 1.992 1.963 2.138 1.710 2.216 635,380 1.9994 16.48%
2009-10-30 0 20 1.760 1.730 1.800 478,175 1.710 1.681 1.749 1.604 1.749 283,992 1.6838 4.76%
2009-09-30 0 22 1.680 1.680 - 800,200 1.633 1.633 - 1.244 1.701 501,616 1.5952 32.28%
2009-08-31 0 21 1.270 1.260 - 42,720 1.234 1.225 - 1.225 1.263 34,470 1.2393 -2.31%
2009-07-31 0 22 1.300 1.120 1.450 760,075 1.263 1.088 1.409 1.205 1.730 545,347 1.3937 1.56%
2009-06-30 0 22 1.280 1.280 1.350 485,025 1.244 1.244 1.312 0.991 1.244 424,444 1.1427 10.34%
2009-05-29 0 19 1.160 1.160 1.200 599,500 1.127 1.127 1.166 0.860 1.147 611,772 0.9799 14.65%
2009-04-30 0 20 1.040 0.950 1.050 320,500 0.983 0.898 0.993 0.832 0.993 341,088 0.9396 36.84%
2009-03-31 0 22 0.760 0.650 0.990 700,500 0.719 0.615 0.936 0.662 0.898 1,012,688 0.6917 -20.00%
2009-02-27 0 20 0.950 0.600 0.950 282,100 0.898 0.567 0.898 0.615 0.898 446,852 0.6313 43.94%
2009-01-30 0 18 0.660 0.660 1.050 191,575 0.624 0.624 0.993 0.615 0.756 272,342 0.7034 -17.50%
2008-12-31 0 21 0.800 0.560 0.990 256,200 0.756 0.529 0.936 0.624 0.851 338,444 0.7570 -5.88%
2008-11-28 0 20 0.850 0.790 0.850 54,225 0.804 0.747 0.804 0.747 0.851 71,391 0.7596 6.25%
2008-10-31 0 20 0.800 0.800 0.990 12,115,825 0.756 0.756 0.936 0.756 1.097 12,495,989 0.9696

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top