China Metal Recycling (Holdings) Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00773 | 2009-06-22 | 2013-01-25 | 2016-02-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2016-02-03 | 3 | 3 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 22 | 22 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-02-27 | 18 | 18 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2015-01-30 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-12-31 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-11-28 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-10-31 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-09-30 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-08-29 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-07-31 | 22 | 22 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-06-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-04-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-02-28 | 19 | 19 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2014-01-30 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-12-31 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-11-29 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-31 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-30 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-07-31 | 22 | 22 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-06-28 | 19 | 19 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-31 | 21 | 21 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-30 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-28 | 20 | 20 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-28 | 17 | 17 | - | - | - | 0 | 9.430 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-31 | 4 | 22 | - | - | - | 923,593,429 | 9.430 | - | - | 8.030 | 10.30 | 98,266,027 | 9.3989 | 17.58% |
| 2012-12-31 | 0 | 19 | 8.020 | 8.010 | 8.020 | 430,766,343 | 8.020 | 8.010 | 8.020 | 7.880 | 8.340 | 53,039,139 | 8.1217 | -1.84% |
| 2012-11-30 | 0 | 22 | 8.170 | 8.190 | 8.200 | 571,319,219 | 8.170 | 8.190 | 8.200 | 7.380 | 8.200 | 73,100,289 | 7.8156 | 5.42% |
| 2012-10-31 | 0 | 20 | 7.750 | 7.740 | 7.750 | 604,106,908 | 7.750 | 7.740 | 7.750 | 7.040 | 8.380 | 78,149,175 | 7.7302 | 7.79% |
| 2012-09-28 | 0 | 20 | 7.190 | 7.170 | 7.180 | 553,162,986 | 7.190 | 7.170 | 7.180 | 5.810 | 7.240 | 85,106,517 | 6.4997 | 16.16% |
| 2012-08-31 | 0 | 23 | 6.190 | 6.150 | 6.200 | 403,087,470 | 6.190 | 6.150 | 6.200 | 5.510 | 6.620 | 66,448,395 | 6.0662 | 12.34% |
| 2012-07-31 | 0 | 21 | 5.510 | 5.520 | 5.590 | 396,381,890 | 5.510 | 5.520 | 5.590 | 5.230 | 6.450 | 66,587,994 | 5.9528 | -3.16% |
| 2012-06-29 | 0 | 21 | 5.690 | 5.670 | 5.690 | 412,483,933 | 5.690 | 5.670 | 5.690 | 5.640 | 6.810 | 67,053,238 | 6.1516 | -16.32% |
| 2012-05-31 | 0 | 22 | 7.120 | 7.100 | 7.130 | 636,745,218 | 6.800 | 6.781 | 6.810 | 6.112 | 8.605 | 92,067,394 | 6.9161 | -20.00% |
| 2012-04-30 | 0 | 18 | 8.900 | 8.900 | 8.910 | 280,807,170 | 8.500 | 8.500 | 8.510 | 8.156 | 9.197 | 33,088,344 | 8.4866 | -6.32% |
| 2012-03-30 | 0 | 22 | 9.500 | 9.470 | 9.580 | 818,838,883 | 9.073 | 9.044 | 9.149 | 7.640 | 9.379 | 93,715,674 | 8.7375 | -0.11% |
| 2012-02-29 | 0 | 21 | 9.510 | 9.500 | 9.520 | 470,850,911 | 9.083 | 9.073 | 9.092 | 8.596 | 10.12 | 50,181,819 | 9.3829 | 3.59% |
| 2012-01-31 | 0 | 18 | 9.180 | 9.100 | 9.190 | 293,331,021 | 8.767 | 8.691 | 8.777 | 8.022 | 9.245 | 33,921,397 | 8.6474 | 9.29% |
| 2011-12-30 | 0 | 20 | 8.400 | 8.400 | 8.430 | 341,054,299 | 8.022 | 8.022 | 8.051 | 7.230 | 8.767 | 42,456,880 | 8.0330 | -2.89% |
| 2011-11-30 | 0 | 22 | 8.650 | 8.650 | 8.660 | 501,532,319 | 8.261 | 8.261 | 8.271 | 7.497 | 9.226 | 59,308,539 | 8.4563 | 2.00% |
| 2011-10-31 | 0 | 20 | 8.480 | 8.670 | 8.700 | 579,048,748 | 8.099 | 8.280 | 8.309 | 5.539 | 8.404 | 83,630,390 | 6.9239 | 24.89% |
| 2011-09-30 | 0 | 20 | 6.790 | 6.770 | 6.790 | 766,584,180 | 6.485 | 6.466 | 6.485 | 6.475 | 9.933 | 92,244,661 | 8.3103 | -27.07% |
| 2011-08-31 | 0 | 23 | 9.310 | 9.300 | 9.330 | 910,754,515 | 8.892 | 8.882 | 8.911 | 6.848 | 10.39 | 107,929,717 | 8.4384 | -10.65% |
| 2011-07-29 | 0 | 20 | 10.42 | 10.38 | 10.48 | 461,697,674 | 9.952 | 9.913 | 10.01 | 8.834 | 10.33 | 48,764,590 | 9.4679 | 10.03% |
| 2011-06-30 | 0 | 21 | 9.470 | 9.440 | 9.490 | 1,096,006,888 | 9.044 | 9.016 | 9.063 | 7.898 | 10.51 | 124,984,984 | 8.7691 | -12.48% |
| 2011-05-31 | 0 | 20 | 10.82 | 10.88 | 10.90 | 1,169,390,149 | 10.33 | 10.39 | 10.41 | 9.541 | 10.64 | 116,029,866 | 10.078 | 1.95% |
| 2011-04-29 | 0 | 18 | 10.78 | 10.76 | 10.78 | 1,904,166,360 | 10.14 | 10.12 | 10.14 | 8.745 | 11.00 | 190,693,689 | 9.9855 | 15.67% |
| 2011-03-31 | 0 | 23 | 9.320 | 9.310 | 9.320 | 799,176,359 | 8.763 | 8.754 | 8.763 | 7.757 | 8.998 | 96,406,987 | 8.2896 | 3.90% |
| 2011-02-28 | 0 | 18 | 8.970 | 8.950 | 8.970 | 737,694,608 | 8.434 | 8.415 | 8.434 | 8.068 | 9.045 | 85,342,781 | 8.6439 | -0.22% |
| 2011-01-31 | 0 | 21 | 8.990 | 8.960 | 9.000 | 825,757,725 | 8.453 | 8.425 | 8.462 | 7.964 | 9.055 | 98,065,747 | 8.4205 | 10.71% |
| 2010-12-31 | 0 | 22 | 8.120 | 8.110 | 8.230 | 1,470,254,538 | 7.635 | 7.626 | 7.738 | 7.503 | 8.425 | 191,398,523 | 7.6816 | -7.62% |
| 2010-11-30 | 0 | 22 | 8.790 | 8.770 | 8.850 | 548,739,877 | 8.265 | 8.246 | 8.321 | 7.757 | 8.745 | 65,944,398 | 8.3213 | 1.85% |
| 2010-10-29 | 0 | 20 | 8.630 | 8.610 | 8.630 | 828,867,818 | 8.115 | 8.096 | 8.115 | 7.428 | 8.632 | 100,644,774 | 8.2356 | 9.24% |
| 2010-09-30 | 0 | 21 | 7.900 | 7.890 | 7.900 | 287,201,401 | 7.428 | 7.419 | 7.428 | 7.221 | 8.039 | 37,486,514 | 7.6615 | 2.86% |
| 2010-08-31 | 0 | 22 | 7.680 | 7.630 | 7.700 | 213,720,407 | 7.221 | 7.174 | 7.240 | 7.014 | 7.635 | 29,299,960 | 7.2942 | -0.13% |
| 2010-07-30 | 0 | 21 | 7.690 | 7.690 | 7.700 | 194,468,126 | 7.231 | 7.231 | 7.240 | 6.394 | 7.306 | 28,084,536 | 6.9244 | 7.55% |
| 2010-06-30 | 0 | 21 | 7.150 | 7.120 | 7.150 | 249,764,087 | 6.723 | 6.695 | 6.723 | 5.933 | 6.873 | 38,298,556 | 6.5215 | 0.70% |
| 2010-05-31 | 0 | 20 | 7.100 | 7.050 | 7.100 | 345,456,445 | 6.676 | 6.629 | 6.676 | 5.660 | 7.394 | 52,154,446 | 6.6237 | -9.59% |
| 2010-04-30 | 0 | 19 | 8.000 | 7.960 | 8.000 | 824,854,190 | 7.384 | 7.347 | 7.384 | 6.424 | 7.911 | 114,416,809 | 7.2092 | 14.12% |
| 2010-03-31 | 0 | 23 | 7.010 | 6.990 | 7.100 | 463,697,703 | 6.471 | 6.452 | 6.554 | 6.166 | 6.997 | 70,534,759 | 6.5740 | -2.77% |
| 2010-02-26 | 0 | 18 | 7.210 | 7.250 | 7.260 | 457,362,904 | 6.655 | 6.692 | 6.701 | 5.584 | 7.384 | 71,140,014 | 6.4291 | -9.42% |
| 2010-01-29 | 0 | 20 | 7.960 | 7.890 | 7.960 | 816,968,572 | 7.347 | 7.283 | 7.347 | 7.200 | 8.243 | 104,857,106 | 7.7913 | -5.91% |
| 2009-12-31 | 0 | 22 | 8.460 | 8.460 | 8.470 | 1,227,843,835 | 7.809 | 7.809 | 7.818 | 7.338 | 8.307 | 157,484,397 | 7.7966 | 3.17% |
| 2009-11-30 | 0 | 21 | 8.200 | 8.160 | 8.180 | 4,310,775,860 | 7.569 | 7.532 | 7.551 | 5.695 | 10.67 | 545,128,168 | 7.9078 | -27.82% |
| 2009-10-30 | 0 | 20 | 11.36 | 11.20 | 11.34 | 2,053,417,734 | 10.49 | 10.34 | 10.47 | 7.394 | 11.06 | 216,623,353 | 9.4792 | 32.40% |
| 2009-09-30 | 0 | 22 | 8.580 | 8.570 | 8.580 | 886,356,089 | 7.920 | 7.911 | 7.920 | 7.200 | 8.271 | 113,728,279 | 7.7936 | 10.00% |
| 2009-08-31 | 0 | 21 | 7.800 | 7.780 | 7.790 | 2,213,105,315 | 7.200 | 7.181 | 7.191 | 6.720 | 9.184 | 269,195,637 | 8.2212 | -15.77% |
| 2009-07-31 | 0 | 22 | 9.260 | 9.210 | 9.260 | 3,075,695,997 | 8.547 | 8.501 | 8.547 | 5.631 | 8.575 | 454,602,693 | 6.7657 | 41.16% |
| 2009-06-30 | 0 | 7 | 6.560 | 6.560 | 6.570 | 3,362,752,891 | 6.055 | 6.055 | 6.064 | 5.501 | 6.388 | 570,909,123 | 5.8902 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy