Peak Sport Products Co., Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01968  2009-09-29  2016-10-24  2016-11-03
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
2016-11-02 2 2 - - - 0 2.590 - - - - 0 - 0.00%
2016-10-31 5 19 - - - 571,278,248 2.590 - - 2.490 2.600 222,743,064 2.5647 3.19%
2016-09-30 0 21 2.510 2.500 2.510 445,847,364 2.510 2.500 2.510 2.400 2.540 181,238,244 2.4600 4.15%
2016-08-31 0 22 2.410 2.400 2.410 364,798,366 2.410 2.400 2.410 2.340 2.440 152,787,700 2.3876 0.84%
2016-07-29 0 20 2.390 2.390 2.400 529,573,741 2.390 2.390 2.400 2.050 2.480 228,211,591 2.3205 3.02%
2016-06-30 0 21 2.320 2.330 2.340 357,704,179 2.320 2.330 2.340 2.140 2.370 160,141,002 2.2337 4.50%
2016-05-31 2 21 2.220 2.220 2.230 586,673,347 2.220 2.220 2.230 1.743 2.300 287,580,940 2.0400 6.71%
2016-04-29 0 20 2.160 2.150 2.170 220,461,865 2.080 2.071 2.090 1.782 2.206 110,745,784 1.9907 13.68%
2016-03-31 0 21 1.900 1.890 1.910 158,425,962 1.830 1.820 1.840 1.695 1.897 87,070,340 1.8195 6.15%
2016-02-29 0 18 1.790 1.790 1.810 60,726,244 1.724 1.724 1.743 1.724 2.013 32,687,560 1.8578 -8.21%
2016-01-29 0 20 1.950 1.930 1.950 95,622,274 1.878 1.859 1.878 1.714 2.138 49,476,831 1.9327 -10.14%
2015-12-31 0 22 2.170 2.160 2.190 120,142,459 2.090 2.080 2.109 2.042 2.379 54,743,455 2.1946 -11.07%
2015-11-30 0 21 2.440 2.430 2.450 181,682,277 2.350 2.340 2.360 2.196 2.408 78,472,093 2.3152 4.27%
2015-10-30 0 20 2.340 2.330 2.340 223,205,017 2.254 2.244 2.254 1.907 2.263 107,585,235 2.0747 18.78%
2015-09-30 0 20 1.970 1.960 1.970 157,046,168 1.897 1.888 1.897 1.633 1.946 86,213,684 1.8216 10.60%
2015-08-31 0 21 1.860 1.860 1.870 469,694,142 1.716 1.716 1.725 1.531 2.112 257,706,199 1.8226 -1.06%
2015-07-31 0 22 1.880 1.870 1.890 494,766,438 1.734 1.725 1.743 1.273 1.909 304,896,206 1.6227 -0.53%
2015-06-30 0 22 1.890 1.890 1.900 1,751,060,981 1.743 1.743 1.753 1.679 2.712 788,587,434 2.2205 -27.31%
2015-05-29 0 19 2.600 2.570 2.620 97,525,293 2.398 2.371 2.417 2.257 2.564 40,352,627 2.4168 1.83%
2015-04-30 0 19 2.630 2.620 2.640 217,747,401 2.355 2.346 2.364 1.943 2.525 95,753,326 2.2740 19.55%
2015-03-31 0 22 2.200 2.180 2.210 153,036,592 1.970 1.952 1.979 1.880 2.122 77,326,775 1.9791 -0.45%
2015-02-27 0 18 2.210 2.200 2.210 72,244,859 1.979 1.970 1.979 1.845 1.997 37,331,054 1.9352 4.25%
2015-01-30 0 21 2.120 2.110 2.120 53,385,337 1.898 1.889 1.898 1.773 1.952 28,431,132 1.8777 -1.40%
2014-12-31 0 21 2.150 2.140 2.150 58,239,385 1.925 1.916 1.925 1.728 1.997 31,494,110 1.8492 -2.27%
2014-11-28 0 20 2.200 2.180 2.200 65,910,060 1.970 1.952 1.970 1.916 2.060 33,022,291 1.9959 -3.93%
2014-10-31 0 21 2.290 2.280 2.320 77,964,642 2.051 2.042 2.077 1.854 2.149 38,369,028 2.0320 2.69%
2014-09-30 0 21 2.230 2.210 2.250 91,656,781 1.997 1.979 2.015 1.898 2.194 44,507,931 2.0593 -3.05%
2014-08-29 0 21 2.340 2.310 2.340 199,179,801 2.060 2.033 2.060 1.787 2.069 102,753,698 1.9384 13.04%
2014-07-31 0 22 2.070 2.050 2.080 122,074,254 1.822 1.804 1.831 1.637 1.822 70,108,934 1.7412 9.52%
2014-06-30 0 20 1.890 1.880 1.890 75,754,238 1.664 1.655 1.664 1.655 1.910 42,119,052 1.7986 -10.43%
2014-05-30 0 20 2.110 2.110 2.130 55,490,041 1.857 1.857 1.875 1.781 1.901 29,982,015 1.8508 0.94%
2014-04-30 0 20 2.170 2.160 2.170 105,324,822 1.840 1.831 1.840 1.755 1.857 58,452,522 1.8019 3.83%
2014-03-31 0 21 2.090 2.070 2.100 187,813,305 1.772 1.755 1.781 1.628 1.840 108,752,369 1.7270 4.50%
2014-02-28 0 19 2.000 1.970 2.000 68,308,347 1.696 1.670 1.696 1.594 1.831 39,645,274 1.7230 -2.44%
2014-01-30 0 21 2.050 2.040 2.050 138,671,622 1.738 1.730 1.738 1.535 1.772 83,372,043 1.6633 8.47%
2013-12-31 0 20 1.890 1.870 1.890 102,721,208 1.603 1.586 1.603 1.560 1.679 63,757,127 1.6111 -0.53%
2013-11-29 0 21 1.900 1.890 1.900 73,774,930 1.611 1.603 1.611 1.391 1.636 48,710,109 1.5146 6.74%
2013-10-31 0 21 1.780 1.770 1.780 112,461,035 1.509 1.501 1.509 1.475 1.721 69,619,077 1.6154 -4.30%
2013-09-30 0 20 1.860 1.850 1.860 63,956,073 1.577 1.569 1.577 1.424 1.747 42,716,712 1.4972 5.08%
2013-08-30 0 21 1.850 1.840 1.870 146,578,277 1.501 1.493 1.517 1.120 1.525 108,962,065 1.3452 31.21%
2013-07-31 0 22 1.410 1.400 1.420 58,073,293 1.144 1.136 1.152 1.038 1.257 51,344,205 1.1311 1.44%
2013-06-28 0 19 1.390 1.390 1.400 143,161,784 1.128 1.128 1.136 1.079 1.379 118,730,401 1.2058 -1.42%
2013-05-31 0 21 1.410 1.410 1.420 86,144,630 1.144 1.144 1.152 1.047 1.184 76,283,531 1.1293 4.96%
2013-04-30 0 20 1.390 1.380 1.390 77,235,922 1.090 1.082 1.090 0.949 1.121 74,388,460 1.0383 11.20%
2013-03-28 0 20 1.250 1.250 1.270 58,920,337 0.980 0.980 0.996 0.964 1.160 55,910,556 1.0538 -14.97%
2013-02-28 0 17 1.470 1.460 1.470 43,841,448 1.153 1.145 1.153 1.113 1.254 37,142,604 1.1804 -3.29%
2013-01-31 0 22 1.520 1.520 1.530 229,642,700 1.192 1.192 1.200 1.153 1.396 181,752,968 1.2635 0.66%
2012-12-31 0 19 1.510 1.500 1.510 98,199,428 1.184 1.176 1.184 1.035 1.223 84,838,537 1.1575 10.22%
2012-11-30 0 22 1.370 1.370 1.390 100,373,641 1.074 1.074 1.090 1.035 1.278 89,129,490 1.1262 -6.80%
2012-10-31 0 20 1.470 1.470 1.480 109,073,792 1.153 1.153 1.160 1.035 1.325 91,656,758 1.1900 7.30%
2012-09-28 0 20 1.370 1.360 1.370 54,389,413 1.074 1.066 1.074 0.875 1.074 56,062,260 0.9702 19.69%
2012-08-31 0 23 1.190 1.190 1.200 113,194,749 0.897 0.897 0.905 0.830 1.093 118,025,181 0.9591 5.31%
2012-07-31 0 21 1.130 1.130 1.140 122,834,438 0.852 0.852 0.860 0.837 1.010 134,502,620 0.9132 -13.08%
2012-06-29 0 21 1.300 1.300 1.310 71,246,521 0.980 0.980 0.988 0.980 1.101 67,817,612 1.0506 -5.11%
2012-05-31 0 22 1.370 1.370 1.390 150,210,913 1.033 1.033 1.048 1.026 1.306 136,285,227 1.1022 -18.72%
2012-04-30 0 18 1.810 1.810 1.820 96,068,910 1.271 1.271 1.278 1.250 1.383 73,873,663 1.3004 -3.72%
2012-03-30 0 22 1.880 1.880 1.890 397,527,728 1.320 1.320 1.327 1.299 1.847 248,634,398 1.5988 -20.00%
2012-02-29 0 21 2.350 2.320 2.350 521,390,044 1.650 1.629 1.650 1.208 1.742 338,693,152 1.5394 38.24%
2012-01-31 0 18 1.700 1.700 1.720 147,270,553 1.194 1.194 1.208 1.124 1.461 114,637,382 1.2847 -16.67%
2011-12-30 0 20 2.040 2.050 2.060 140,657,305 1.433 1.440 1.447 1.390 1.629 92,653,564 1.5181 -5.12%
2011-11-30 0 22 2.150 2.130 2.150 169,246,925 1.510 1.496 1.510 1.383 1.777 106,922,328 1.5829 -7.73%
2011-10-31 0 20 2.330 2.320 2.340 462,645,473 1.636 1.629 1.643 1.264 1.896 308,947,449 1.4975 7.87%
2011-09-30 0 20 2.160 2.120 2.190 255,381,618 1.517 1.489 1.538 1.355 2.175 145,071,158 1.7604 -27.96%
2011-08-31 0 23 3.030 3.020 3.040 439,517,767 2.106 2.099 2.113 1.904 3.245 182,350,067 2.4103 -33.11%
2011-07-29 0 20 4.530 4.540 4.560 343,589,744 3.148 3.155 3.169 2.960 4.010 102,911,761 3.3387 -17.18%
2011-06-30 0 21 5.470 5.460 5.470 305,845,862 3.801 3.794 3.801 3.579 4.107 80,873,468 3.7818 -3.53%
2011-05-31 0 20 5.670 5.670 5.700 319,092,929 3.940 3.940 3.961 3.815 4.170 80,054,962 3.9859 -2.58%
2011-04-29 0 18 5.920 5.900 5.920 697,822,523 4.045 4.031 4.045 3.649 4.263 172,317,596 4.0496 10.86%
2011-03-31 0 23 5.340 5.330 5.340 710,172,698 3.649 3.642 3.649 3.273 3.710 202,263,928 3.5111 10.33%
2011-02-28 0 18 4.840 4.830 4.840 220,637,509 3.307 3.300 3.307 3.157 3.649 64,891,215 3.4001 -6.74%
2011-01-31 0 21 5.190 5.190 5.200 612,117,154 3.546 3.546 3.553 3.150 3.696 178,819,315 3.4231 1.76%
2010-12-31 0 22 5.100 5.100 5.110 609,341,237 3.485 3.485 3.491 3.321 3.915 169,620,787 3.5924 -9.73%
2010-11-30 0 22 5.650 5.650 5.660 1,042,456,686 3.860 3.860 3.867 3.621 4.373 261,368,855 3.9885 -8.58%
2010-10-29 0 20 6.180 6.190 6.200 1,542,675,784 4.222 4.229 4.236 3.867 4.749 355,223,109 4.3428 8.42%
2010-09-30 0 21 5.700 5.680 5.720 713,601,311 3.894 3.881 3.908 3.475 4.120 186,186,551 3.8327 10.56%
2010-08-31 0 22 5.220 5.210 5.240 644,170,322 3.523 3.516 3.536 3.394 4.029 171,886,507 3.7476 -4.04%
2010-07-30 0 21 5.440 5.420 5.440 1,162,519,773 3.671 3.658 3.671 3.192 3.745 338,686,052 3.4324 4.82%
2010-06-30 0 21 5.190 5.180 5.190 721,727,262 3.502 3.496 3.502 3.482 4.143 185,148,484 3.8981 -11.58%
2010-05-31 0 20 5.870 5.860 5.870 1,242,099,127 3.961 3.954 3.961 3.394 4.314 314,033,113 3.9553 -0.38%
2010-04-30 0 19 6.010 6.000 6.010 605,580,537 3.976 3.970 3.976 3.923 4.327 147,617,319 4.1024 -2.28%
2010-03-31 0 23 6.150 6.140 6.150 1,103,245,837 4.069 4.062 4.069 3.109 4.155 300,322,092 3.6735 26.28%
2010-02-26 0 18 4.870 4.840 4.860 251,292,487 3.222 3.202 3.215 2.990 3.427 77,307,003 3.2506 0.83%
2010-01-29 0 20 4.830 4.760 4.830 976,825,103 3.195 3.149 3.195 2.779 3.645 301,401,173 3.2409 12.33%
2009-12-31 0 22 4.300 4.290 4.310 960,365,432 2.845 2.838 2.851 2.501 2.944 354,671,530 2.7078 14.97%
2009-11-30 0 21 3.740 3.720 3.740 695,651,151 2.474 2.461 2.474 2.183 2.666 283,959,265 2.4498 10.00%
2009-10-30 0 20 3.400 3.400 3.410 1,081,143,238 2.249 2.249 2.256 2.183 2.560 460,858,816 2.3459 -4.23%
2009-09-30 0 2 3.550 3.540 3.550 715,624,680 2.349 2.342 2.349 2.230 2.474 307,188,923 2.3296

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top