Bracell Limited (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 01768  2010-12-08  2016-10-06  2016-10-25
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
2016-10-24 10 14 - - - 42,741,685 2.270 - - 2.270 2.280 18,824,500 2.2705 1.34%
2016-09-30 1 21 - - - 86,727,748 2.240 - - 2.120 2.250 39,412,287 2.2005 3.23%
2016-08-31 0 22 2.170 2.150 2.170 68,383,802 2.170 2.150 2.170 1.629 2.215 32,459,396 2.1067 30.85%
2016-07-29 0 20 1.670 1.660 1.680 26,999,210 1.658 1.648 1.668 1.589 1.698 16,506,629 1.6357 2.45%
2016-06-30 1 21 1.630 1.630 1.640 119,154,610 1.619 1.619 1.629 0.844 1.986 77,560,479 1.5363 81.11%
2016-05-31 0 21 0.900 0.850 0.910 625,351 0.894 0.844 0.904 0.836 0.983 695,036 0.8997 -4.09%
2016-04-29 0 20 0.970 0.940 0.970 2,693,781 0.932 0.903 0.932 0.817 1.018 2,886,115 0.9334 11.49%
2016-03-31 0 21 0.870 0.870 0.910 3,420,940 0.836 0.836 0.874 0.663 0.865 4,319,697 0.7919 20.83%
2016-02-29 0 18 0.720 0.700 0.720 675,370 0.692 0.672 0.692 0.624 0.807 975,358 0.6924 -1.37%
2016-01-29 0 20 0.730 0.660 0.730 1,210,700 0.701 0.634 0.701 0.644 0.874 1,627,296 0.7440 -18.89%
2015-12-31 0 22 0.900 0.860 0.900 840,985 0.865 0.826 0.865 0.769 0.893 1,001,901 0.8394 2.27%
2015-11-30 0 21 0.880 0.850 0.880 920,145 0.845 0.817 0.845 0.807 0.922 1,064,878 0.8641 -4.35%
2015-10-30 0 20 0.920 0.910 0.920 19,722,565 0.884 0.874 0.884 0.769 1.086 22,535,236 0.8752 9.52%
2015-09-30 0 20 0.840 0.800 0.850 3,703,745 0.807 0.769 0.817 0.721 0.855 4,588,969 0.8071 1.20%
2015-08-31 0 21 0.830 0.820 0.830 3,460,470 0.797 0.788 0.797 0.741 0.911 4,251,216 0.8140 -1.19%
2015-07-31 0 22 0.850 0.850 0.900 5,134,120 0.807 0.807 0.854 0.665 0.997 6,108,780 0.8404 -19.05%
2015-06-30 0 22 1.050 1.030 1.050 7,262,105 0.997 0.978 0.997 0.949 1.187 6,846,637 1.0607 -12.50%
2015-05-29 0 19 1.200 1.200 1.220 23,029,775 1.139 1.139 1.158 1.043 1.303 19,579,943 1.1762 -8.66%
2015-04-30 0 19 1.340 1.340 1.350 39,275,350 1.247 1.247 1.257 0.819 1.294 40,603,597 0.9673 45.65%
2015-03-31 0 22 0.920 0.920 0.960 14,060,430 0.856 0.856 0.894 0.791 1.098 15,004,906 0.9371 -3.16%
2015-02-27 0 18 0.950 0.950 0.990 4,232,865 0.884 0.884 0.922 0.801 0.968 4,802,172 0.8814 2.15%
2015-01-30 0 21 0.930 0.930 0.950 14,454,155 0.866 0.866 0.884 0.791 0.977 17,009,034 0.8498 -9.71%
2014-12-31 0 21 1.030 1.030 1.040 78,424,785 0.959 0.959 0.968 0.866 1.295 67,613,718 1.1599 -10.51%
2014-11-28 0 20 2.440 2.420 2.440 32,621,380 1.071 1.063 1.071 0.869 1.120 32,796,576 0.9947 4.27%
2014-10-31 0 21 2.340 2.300 2.350 30,313,895 1.027 1.010 1.032 0.878 1.142 30,308,364 1.0002 8.33%
2014-09-30 0 21 2.160 2.140 2.160 63,997,820 0.948 0.940 0.948 0.619 1.058 70,763,169 0.9044 44.00%
2014-08-29 0 21 1.500 1.500 1.510 5,036,500 0.659 0.659 0.663 0.650 0.698 7,552,323 0.6669 0.00%
2014-07-31 0 22 1.500 1.500 1.570 5,723,450 0.659 0.659 0.689 0.637 0.711 8,513,445 0.6723 2.74%
2014-06-30 0 20 1.460 1.440 1.470 3,983,900 0.641 0.632 0.645 0.615 0.711 6,065,089 0.6569 3.55%
2014-05-30 0 20 1.410 1.410 1.440 1,199,215 0.619 0.619 0.632 0.582 0.641 1,960,289 0.6118 -0.34%
2014-04-30 0 20 1.440 1.380 1.440 2,739,911 0.621 0.595 0.621 0.591 0.690 4,312,133 0.6354 4.35%
2014-03-31 0 21 1.380 1.370 1.400 3,780,525 0.595 0.591 0.604 0.565 0.647 6,288,912 0.6011 -4.17%
2014-02-28 0 19 1.440 1.440 1.460 2,093,045 0.621 0.621 0.630 0.604 0.669 3,270,791 0.6399 -0.69%
2014-01-30 0 21 1.450 1.400 1.480 3,865,900 0.626 0.604 0.638 0.604 0.712 5,733,735 0.6742 -11.59%
2013-12-31 0 20 1.640 1.640 1.660 5,275,205 0.707 0.707 0.716 0.604 0.777 7,154,710 0.7373 -7.34%
2013-11-29 0 21 1.770 1.740 1.770 17,770,375 0.764 0.751 0.764 0.630 0.811 24,435,889 0.7272 18.00%
2013-10-31 0 21 1.500 1.500 1.510 6,196,074 0.647 0.647 0.651 0.604 0.664 9,802,237 0.6321 1.35%
2013-09-30 0 20 1.480 1.470 1.480 3,413,320 0.638 0.634 0.638 0.604 0.677 5,281,713 0.6463 -3.90%
2013-08-30 0 21 1.540 1.500 1.540 12,217,709 0.664 0.647 0.664 0.513 0.695 19,335,533 0.6319 25.20%
2013-07-31 0 22 1.230 1.230 1.270 3,033,186 0.531 0.531 0.548 0.500 0.587 5,705,921 0.5316 -8.21%
2013-06-28 0 19 1.340 1.330 1.350 10,273,671 0.578 0.574 0.582 0.500 0.621 17,667,137 0.5815 0.75%
2013-05-31 0 21 1.330 1.310 1.360 21,145,470 0.574 0.565 0.587 0.561 0.786 32,523,467 0.6502 -25.78%
2013-04-30 0 20 1.820 1.770 1.890 6,075,255 0.773 0.752 0.803 0.680 0.803 8,105,416 0.7495 10.30%
2013-03-28 0 20 1.650 1.650 1.700 10,921,785 0.701 0.701 0.722 0.646 0.845 14,033,223 0.7783 -14.06%
2013-02-28 0 17 1.920 1.890 1.920 6,849,473 0.816 0.803 0.816 0.769 0.837 8,483,963 0.8073 -0.52%
2013-01-31 0 22 1.930 1.910 1.930 28,402,655 0.820 0.811 0.820 0.756 0.905 33,971,579 0.8361 10.29%
2012-12-31 0 19 1.750 1.740 1.750 15,540,731 0.743 0.739 0.743 0.684 0.807 20,928,564 0.7426 6.71%
2012-11-30 0 22 1.640 1.610 1.640 7,199,262 0.697 0.684 0.697 0.680 0.769 10,030,579 0.7177 -4.65%
2012-10-31 0 20 1.720 1.720 1.730 18,208,114 0.731 0.731 0.735 0.646 0.807 25,119,478 0.7249 13.91%
2012-09-28 0 20 1.510 1.500 1.540 6,358,852 0.641 0.637 0.654 0.637 0.752 9,068,242 0.7012 -13.22%
2012-08-31 0 23 1.740 1.700 1.800 6,314,750 0.739 0.722 0.765 0.714 0.807 8,339,671 0.7572 0.58%
2012-07-31 0 21 1.730 1.700 1.730 8,366,231 0.735 0.722 0.735 0.680 0.794 11,425,652 0.7322 4.85%
2012-06-29 0 21 1.650 1.640 1.700 14,393,881 0.701 0.697 0.722 0.637 0.807 20,152,786 0.7142 -11.76%
2012-05-31 0 22 1.870 1.860 1.940 18,715,468 0.794 0.790 0.824 0.754 0.960 22,459,655 0.8333 -12.66%
2012-04-30 0 18 2.170 2.150 2.180 17,064,909 0.909 0.901 0.914 0.855 0.985 18,509,278 0.9220 0.46%
2012-03-30 0 22 2.160 2.150 2.160 131,052,679 0.905 0.901 0.905 0.880 1.320 113,610,294 1.1535 -23.13%
2012-02-29 0 21 2.810 2.790 2.820 75,490,464 1.178 1.169 1.182 0.922 1.236 66,964,904 1.1273 25.45%
2012-01-31 0 18 2.240 2.240 2.250 55,009,624 0.939 0.939 0.943 0.888 1.039 58,663,519 0.9377 -7.05%
2011-12-30 0 20 2.410 2.350 2.450 60,649,526 1.010 0.985 1.027 0.901 1.190 60,526,855 1.0020 -5.86%
2011-11-30 0 22 2.560 2.550 2.610 34,523,725 1.073 1.069 1.094 1.023 1.266 29,457,251 1.1720 -12.33%
2011-10-31 0 20 2.920 2.880 2.930 81,420,247 1.224 1.207 1.228 0.842 1.366 74,298,184 1.0959 35.81%
2011-09-30 0 20 2.150 2.140 2.160 226,941,966 0.901 0.897 0.905 0.817 1.278 212,653,908 1.0672 -10.04%
2011-08-31 0 23 2.390 2.370 2.410 176,221,019 1.002 0.993 1.010 0.930 1.626 144,858,429 1.2165 -36.94%
2011-07-29 0 20 3.790 3.790 3.810 371,786,707 1.588 1.588 1.597 1.526 2.544 203,066,072 1.8309 -35.76%
2011-06-30 0 21 5.900 5.900 5.940 255,132,300 2.473 2.473 2.489 2.230 2.766 102,799,859 2.4818 -10.88%
2011-05-31 0 20 6.620 6.550 6.590 483,449,155 2.774 2.745 2.762 2.494 2.913 174,598,921 2.7689 -3.50%
2011-04-29 0 18 6.860 6.850 6.870 1,207,667,454 2.875 2.871 2.879 2.749 3.110 418,848,747 2.8833 2.24%
2011-03-31 0 23 6.710 6.710 6.720 1,029,706,900 2.812 2.812 2.816 2.804 3.261 339,374,384 3.0341 -10.53%
2011-02-28 0 18 7.500 7.490 7.500 604,908,574 3.143 3.139 3.143 2.787 3.319 198,589,712 3.0460 -2.47%
2011-01-31 0 21 7.690 7.690 7.700 2,140,919,701 3.223 3.223 3.227 2.976 3.449 659,837,420 3.2446 7.40%
2010-12-31 0 17 7.160 7.160 7.170 1,134,522,653 3.001 3.001 3.005 2.712 3.374 384,868,635 2.9478

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top