AKAI HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00448  1987-10-30  2000-08-22  2003-01-09
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
2003-01-08 5 5 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-12-31 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-11-29 21 21 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-10-31 21 21 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-09-30 21 21 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-08-30 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-07-31 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-06-28 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-05-31 21 21 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-04-30 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-03-28 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-02-28 17 17 0.026 - - 0 0.026 - - - - 0 - 0.00%
2002-01-31 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-12-31 19 19 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-11-30 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-10-31 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-09-28 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-08-31 23 23 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-07-31 19 19 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-06-29 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-05-31 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-04-27 17 17 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-03-30 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-02-28 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2001-01-31 19 19 0.026 - - 0 0.026 - - - - 0 - 0.00%
2000-12-29 19 19 0.026 - - 0 0.026 - - - - 0 - 0.00%
2000-11-30 22 22 0.026 - - 0 0.026 - - - - 0 - 0.00%
2000-10-31 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2000-09-29 20 20 0.026 - - 0 0.026 - - - - 0 - 0.00%
2000-08-31 7 23 0.026 - - 1,911,931 0.026 - - 0.022 0.030 73,146,178 0.0261 -3.70%
2000-07-31 0 21 0.027 0.026 0.027 8,986,379 0.027 0.026 0.027 0.018 0.068 281,094,476 0.0320 -60.29%
2000-06-30 0 21 0.068 0.067 0.069 4,253,554 0.068 0.067 0.069 0.061 0.075 61,479,867 0.0692 9.68%
2000-05-31 0 21 0.062 0.062 0.065 11,462,559 0.062 0.062 0.065 0.058 0.095 144,395,256 0.0794 -29.55%
2000-04-28 0 17 0.088 0.088 0.089 13,547,070 0.088 0.088 0.089 0.080 0.139 129,849,811 0.1043 -37.14%
2000-03-31 0 23 0.140 0.140 0.141 59,757,156 0.140 0.140 0.141 0.135 0.189 381,092,309 0.1568 -20.00%
2000-02-29 0 19 0.175 0.174 0.175 283,051,389 0.175 0.174 0.175 0.154 0.260 1,288,268,956 0.2197 -1.69%
2000-01-31 0 21 0.178 0.177 0.178 347,255,690 0.178 0.177 0.178 0.130 0.275 1,641,471,019 0.2116 -31.54%
1999-12-30 0 21 0.260 0.260 0.265 309,883,896 0.260 0.260 0.265 0.174 0.285 1,326,828,753 0.2336 24.40%
1999-11-30 4 22 0.209 0.209 0.210 161,917,197 0.209 0.209 0.210 0.207 0.295 644,726,708 0.2511 -25.36%
1999-10-29 0 19 0.280 0.275 0.280 440,341,431 0.280 0.275 0.280 0.241 0.365 1,423,996,350 0.3092 -16.42%
1999-09-30 0 21 0.335 0.335 0.340 1,769,193,744 0.335 0.335 0.340 0.227 0.495 4,931,536,045 0.3588 45.65%
1999-08-31 0 22 0.230 0.228 0.230 120,705,059 0.230 0.228 0.230 0.216 0.305 474,293,531 0.2545 -17.86%
1999-07-30 0 21 0.280 0.275 0.280 330,482,421 0.280 0.275 0.280 0.255 0.520 895,235,994 0.3692 -17.65%
1999-06-30 0 21 0.340 0.335 0.350 115,869,368 0.340 0.335 0.350 0.320 0.445 290,749,888 0.3985 -8.11%
1999-05-31 0 21 0.370 0.370 0.375 473,458,134 0.370 0.370 0.375 0.290 0.510 1,169,190,275 0.4049 23.33%
1999-04-30 0 19 0.300 0.305 0.310 137,974,299 0.300 0.305 0.310 0.126 0.345 615,625,050 0.2241 125.56%
1999-03-31 0 23 0.133 0.130 0.133 10,131,491 0.133 0.130 0.133 0.116 0.203 61,204,556 0.1655 -21.76%
1999-02-26 0 17 0.170 0.168 0.176 1,793,931 0.170 0.168 0.176 0.170 0.240 8,927,318 0.2009 -25.76%
1999-01-29 0 20 0.229 0.222 0.229 5,109,404 0.229 0.222 0.229 0.220 0.320 18,860,731 0.2709 -28.44%
1998-12-31 0 22 0.320 0.315 0.320 20,412,811 0.320 0.315 0.320 0.310 0.440 52,126,774 0.3916 -20.00%
1998-11-30 0 21 0.400 0.405 0.410 89,982,556 0.400 0.405 0.410 0.320 0.480 222,109,102 0.4051 19.40%
1998-10-30 0 18 0.335 0.340 0.360 8,222,267 0.335 0.340 0.360 0.260 0.370 25,488,097 0.3226 11.67%
1998-09-30 0 22 0.300 0.290 0.320 33,458,940 0.300 0.290 0.320 0.230 0.360 108,784,397 0.3076 11.11%
1998-08-31 0 20 0.270 0.260 0.270 5,840,056 0.270 0.260 0.270 0.270 0.440 15,874,845 0.3679 -28.00%
1998-07-31 0 22 0.375 0.370 0.375 47,008,246 0.375 0.370 0.375 0.345 0.425 123,878,454 0.3795 7.14%
1998-06-30 0 22 0.385 0.340 0.385 12,788,462 0.350 0.309 0.350 0.286 0.473 34,424,610 0.3715 -28.70%
1998-05-29 0 21 0.540 0.510 0.540 15,944,183 0.491 0.464 0.491 0.464 0.691 25,875,261 0.6162 -20.59%
1998-04-30 0 19 0.680 0.670 0.680 22,814,096 0.618 0.609 0.618 0.609 0.745 32,763,534 0.6963 -18.07%
1998-03-31 0 22 0.830 0.820 0.830 57,433,359 0.755 0.745 0.755 0.673 0.836 76,855,189 0.7473 -7.78%
1998-02-27 0 20 0.900 0.890 0.900 33,001,540 0.818 0.809 0.818 0.700 0.882 41,599,253 0.7933 20.00%
1998-01-27 0 18 0.750 0.750 0.760 27,450,711 0.682 0.682 0.691 0.636 1.145 34,889,325 0.7868 -40.94%
1997-12-31 0 21 1.270 1.250 1.270 25,469,605 1.155 1.136 1.155 1.109 1.573 20,027,878 1.2717 -19.62%
1997-11-28 0 20 1.580 1.580 1.600 85,308,663 1.436 1.436 1.455 1.299 1.609 59,001,328 1.4459 12.47%
1997-10-31 0 20 5.750 5.800 - 134,081,924 1.277 1.288 - 1.022 2.499 96,390,225 1.3910 -48.89%
1997-09-30 0 21 11.25 11.15 11.25 166,018,181 2.499 2.476 2.499 2.265 2.654 66,693,966 2.4893 -3.02%
1997-08-29 0 20 11.60 11.40 11.65 723,092,991 2.576 2.532 2.588 2.499 2.776 278,280,212 2.5984 -2.11%
1997-07-31 1 21 11.85 11.75 11.85 234,198,359 2.632 2.610 2.632 2.510 2.799 89,523,435 2.6161 0.13%
1997-06-27 0 19 12.65 12.60 12.65 781,862,611 2.629 2.618 2.629 2.545 2.681 300,149,202 2.6049 -1.17%
1997-05-30 0 22 12.80 12.75 12.80 1,154,641,378 2.660 2.649 2.660 2.213 2.743 453,450,015 2.5463 19.07%
1997-04-30 0 22 10.75 10.75 10.80 463,975,243 2.234 2.234 2.244 1.704 2.244 222,675,814 2.0836 31.10%
1997-03-27 0 19 8.200 8.200 8.250 20,835,788 1.704 1.704 1.714 1.683 1.849 11,724,572 1.7771 -8.89%
1997-02-28 0 18 9.000 8.900 9.000 17,394,715 1.870 1.849 1.870 1.849 2.088 8,628,574 2.0159 -10.00%
1997-01-31 0 22 10.00 9.950 10.00 124,534,677 2.078 2.068 2.078 2.057 2.639 50,074,822 2.4870 -21.88%
1996-12-31 0 20 12.80 - 12.70 60,615,074 2.660 - 2.639 2.514 2.816 22,604,395 2.6816 -4.83%
1996-11-29 0 21 13.45 13.35 13.40 96,938,110 2.795 2.774 2.784 2.613 2.868 35,850,207 2.7040 -0.80%
1996-10-31 0 22 13.80 13.80 13.85 47,177,076 2.817 2.817 2.828 2.583 2.817 17,558,206 2.6869 7.81%
1996-09-30 0 21 12.80 12.70 12.80 88,071,060 2.613 2.593 2.613 2.583 2.715 33,375,340 2.6388 -1.92%
1996-08-30 0 21 13.05 13.05 13.10 32,099,796 2.664 2.664 2.674 2.205 2.695 13,384,908 2.3982 19.72%
1996-07-31 0 23 10.90 10.90 10.95 13,556,389 2.225 2.225 2.236 2.225 2.356 5,880,403 2.3054 -3.96%
1996-06-28 0 18 11.95 11.75 11.95 14,214,438 2.317 2.278 2.317 2.240 2.317 6,274,061 2.2656 2.58%
1996-05-31 0 23 11.65 11.55 11.65 50,513,386 2.259 2.240 2.259 2.143 2.259 23,103,089 2.1864 1.75%
1996-04-30 0 19 11.45 11.35 11.45 31,884,569 2.220 2.201 2.220 2.191 2.288 14,340,059 2.2235 -1.72%
1996-03-29 0 21 11.65 11.45 11.65 41,027,506 2.259 2.220 2.259 2.191 2.366 17,756,395 2.3106 -2.92%
1996-02-29 0 18 12.00 12.00 12.10 21,037,130 2.327 2.327 2.346 2.288 2.453 8,953,963 2.3495 1.27%
1996-01-31 0 22 11.85 11.85 11.90 53,914,852 2.298 2.298 2.307 2.220 2.434 23,049,739 2.3391 -4.82%
1995-12-29 0 19 12.45 12.40 12.45 93,816,749 2.414 2.404 2.414 2.288 2.540 38,754,273 2.4208 4.62%
1995-11-30 0 21 11.90 11.90 12.00 9,682,148 2.307 2.307 2.327 2.186 2.307 4,285,199 2.2594 0.31%
1995-10-31 0 22 12.10 - 12.10 27,675,041 2.300 - 2.300 2.177 2.357 12,150,979 2.2776 3.86%
1995-09-29 0 21 11.65 11.60 11.80 16,285,178 2.215 2.205 2.243 2.186 2.272 7,290,907 2.2336 1.30%
1995-08-31 0 22 11.50 11.50 11.55 50,782,695 2.186 2.186 2.196 2.167 2.281 22,657,139 2.2414 -3.77%
1995-07-31 0 21 11.95 11.75 11.95 91,180,039 2.272 2.234 2.272 2.237 2.354 39,978,860 2.2807 0.76%
1995-06-30 1 20 12.45 12.40 12.45 51,375,125 2.255 2.246 2.255 2.218 2.264 22,897,443 2.2437 0.40%
1995-05-31 0 23 12.40 12.40 12.50 55,853,483 2.246 2.246 2.264 2.146 2.318 24,930,838 2.2403 3.77%
1995-04-28 0 17 11.95 11.95 12.00 56,853,505 2.164 2.164 2.173 2.110 2.336 26,050,840 2.1824 -7.00%
1995-03-31 0 23 12.85 12.80 12.85 51,971,408 2.327 2.318 2.327 2.264 2.535 22,146,946 2.3467 -4.46%
1995-02-28 0 18 13.45 13.45 13.50 60,664,343 2.436 2.436 2.445 2.427 2.735 22,717,227 2.6704 -4.95%
1995-01-30 0 20 14.15 14.00 14.20 55,904,334 2.562 2.535 2.572 2.209 2.562 24,293,238 2.3012 8.43%
1994-12-30 0 20 13.05 13.05 13.20 49,048,960 2.363 2.363 2.390 2.318 2.481 20,741,074 2.3648 3.41%
1994-11-30 0 22 12.85 12.85 13.00 97,989,173 2.285 2.285 2.312 2.223 2.561 39,670,284 2.4701 -9.51%
1994-10-31 0 20 14.20 14.20 14.30 50,881,043 2.525 2.525 2.543 2.490 2.570 20,143,067 2.5260 0.35%
1994-09-30 0 21 14.15 14.15 14.20 131,649,637 2.517 2.517 2.525 2.472 2.703 50,417,494 2.6112 -5.35%
1994-08-31 0 22 14.95 14.90 14.95 59,706,627 2.659 2.650 2.659 2.570 2.703 22,584,738 2.6437 3.82%
1994-07-29 0 21 14.40 14.35 14.40 15,977,455 2.561 2.552 2.561 2.419 2.614 6,301,596 2.5355 2.13%
1994-06-30 0 20 14.10 14.00 14.30 18,550,449 2.508 2.490 2.543 2.388 2.609 7,376,212 2.5149 -3.89%
1994-05-31 0 22 15.30 15.20 15.30 64,020,747 2.609 2.592 2.609 2.456 2.626 25,379,820 2.5225 5.52%
1994-04-29 0 18 14.50 14.50 14.60 40,831,135 2.473 2.473 2.490 2.439 2.746 15,523,417 2.6303 -2.68%
1994-03-31 0 23 14.90 14.90 15.10 187,307,910 2.541 2.541 2.575 2.336 2.746 74,318,084 2.5204 6.43%
1994-02-28 0 18 14.00 13.90 14.00 179,700,606 2.388 2.371 2.388 2.319 2.592 73,289,105 2.4519 -5.41%
1994-01-31 0 21 14.80 14.80 14.90 207,490,944 2.524 2.524 2.541 2.524 2.967 75,858,400 2.7352

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top