Tapestry, Inc.: HDRO HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Sec | 06388 | 2011-12-01 | 2018-01-30 | 2018-03-02 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018-03-01 | 1 | 1 | - | - | - | 0 | 31.30 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 18 | 18 | - | - | - | 0 | 31.30 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 1 | 22 | - | - | - | 167,470 | 31.30 | - | - | 30.50 | 31.30 | 5,400 | 31.013 | 3.17% |
| 2017-12-29 | 0 | 19 | 30.34 | - | - | 0 | 30.34 | - | - | - | - | 0 | - | 2.00% |
| 2017-11-30 | 0 | 22 | 30.00 | 30.00 | - | 0 | 29.74 | 29.74 | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 20 | 30.00 | 30.00 | 34.00 | 123,300 | 29.74 | 29.74 | 33.71 | 28.75 | 32.72 | 3,934 | 31.343 | -10.45% |
| 2017-09-29 | 0 | 21 | 33.50 | - | - | 0 | 33.21 | - | - | - | - | 0 | - | 0.19% |
| 2017-08-31 | 0 | 22 | 33.70 | 28.50 | - | 0 | 33.15 | 28.03 | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 21 | 33.70 | 33.70 | - | 20,040 | 33.15 | 33.15 | - | 32.66 | 33.05 | 610 | 32.853 | 1.51% |
| 2017-06-30 | 0 | 22 | 33.20 | 25.00 | - | 0 | 32.66 | 24.59 | - | - | - | 0 | - | 0.34% |
| 2017-05-31 | 0 | 20 | 33.35 | 33.35 | - | 134,870 | 32.55 | 32.55 | - | 31.76 | 32.55 | 4,201 | 32.102 | 2.46% |
| 2017-04-28 | 0 | 17 | 32.55 | 29.00 | - | 38,050 | 31.76 | 28.30 | - | 29.28 | 31.72 | 1,230 | 30.944 | 16.25% |
| 2017-03-31 | 0 | 23 | 28.00 | 28.00 | - | 16,860 | 27.32 | 27.32 | - | 27.17 | 27.17 | 621 | 27.167 | 0.58% |
| 2017-02-28 | 0 | 20 | 28.10 | 26.00 | 33.00 | 196,000 | 27.17 | 25.14 | 31.90 | 27.07 | 27.07 | 7,240 | 27.070 | 4.27% |
| 2017-01-27 | 0 | 19 | 26.95 | 22.00 | - | 343,590 | 26.05 | 21.27 | - | 24.17 | 26.05 | 14,067 | 24.425 | -3.75% |
| 2016-12-30 | 0 | 20 | 28.00 | - | - | 0 | 27.07 | - | - | - | - | 0 | - | -0.84% |
| 2016-11-30 | 0 | 22 | 28.50 | - | - | 0 | 27.30 | - | - | - | - | 0 | - | 1.79% |
| 2016-10-31 | 0 | 19 | 28.00 | - | 33.00 | 0 | 26.82 | - | 31.61 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 21 | 28.00 | - | 28.00 | 0 | 26.82 | - | 26.82 | - | - | 0 | - | -1.54% |
| 2016-08-31 | 0 | 22 | 28.70 | 27.00 | - | 0 | 27.24 | 25.63 | - | - | - | 0 | - | 0.70% |
| 2016-07-29 | 0 | 20 | 28.50 | 28.50 | 33.00 | 11,400 | 27.05 | 27.05 | 31.32 | 27.05 | 27.05 | 421 | 27.051 | 3.64% |
| 2016-06-30 | 0 | 21 | 27.50 | 27.50 | - | 891,375 | 26.10 | 26.10 | - | 26.10 | 26.58 | 34,135 | 26.113 | -2.61% |
| 2016-05-31 | 0 | 21 | 28.50 | 18.00 | - | 0 | 26.80 | 16.93 | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 20 | 28.50 | - | - | 0 | 26.80 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 21 | 28.50 | - | - | 76,350 | 26.80 | - | - | 26.09 | 26.80 | 2,883 | 26.482 | 1.66% |
| 2016-02-29 | 0 | 18 | 28.30 | - | - | 254,700 | 26.37 | - | - | 26.37 | 26.37 | 9,660 | 26.365 | 16.94% |
| 2016-01-29 | 0 | 20 | 24.20 | - | - | 2,400 | 22.55 | - | - | 22.36 | 22.36 | 107 | 22.359 | 0.83% |
| 2015-12-31 | 0 | 22 | 24.00 | - | - | 81,300 | 22.36 | - | - | 20.96 | 22.36 | 3,650 | 22.277 | 1.10% |
| 2015-11-30 | 0 | 21 | 24.00 | 22.30 | - | 378,090 | 22.12 | 20.55 | - | 21.47 | 22.12 | 17,581 | 21.506 | 4.35% |
| 2015-10-30 | 0 | 20 | 23.00 | 21.80 | - | 0 | 21.19 | 20.09 | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 20 | 23.00 | 21.80 | - | 0 | 21.19 | 20.09 | - | - | - | 0 | - | 0.27% |
| 2015-08-31 | 0 | 21 | 23.20 | 23.20 | - | 162,950 | 21.14 | 21.14 | - | 20.95 | 24.87 | 7,134 | 22.840 | -15.64% |
| 2015-07-31 | 0 | 22 | 27.50 | - | 27.50 | 86,160 | 25.05 | - | 25.05 | 25.15 | 25.33 | 3,403 | 25.322 | -0.85% |
| 2015-06-30 | 0 | 22 | 27.74 | - | 32.00 | 0 | 25.27 | - | 29.15 | - | - | 0 | - | -0.00% |
| 2015-05-29 | 0 | 19 | 28.00 | 27.80 | - | 511,225 | 25.27 | 25.09 | - | 25.09 | 27.98 | 20,276 | 25.214 | -3.45% |
| 2015-04-30 | 0 | 19 | 29.00 | - | - | 324,320 | 26.17 | - | - | 24.37 | 26.26 | 12,852 | 25.235 | 12.40% |
| 2015-03-31 | 0 | 22 | 25.80 | - | - | 5,160 | 23.29 | - | - | 23.29 | 23.29 | 222 | 23.286 | 1.82% |
| 2015-02-27 | 1 | 18 | 25.60 | 25.60 | - | 35,520 | 22.87 | 22.87 | - | 22.60 | 22.87 | 1,567 | 22.665 | 1.19% |
| 2015-01-30 | 0 | 21 | 25.30 | 24.50 | - | 0 | 22.60 | 21.89 | - | - | - | 0 | - | 3.27% |
| 2014-12-31 | 0 | 21 | 24.50 | 24.50 | - | 0 | 21.89 | 21.89 | - | - | - | 0 | - | 2.99% |
| 2014-11-28 | 0 | 20 | 24.05 | 24.05 | - | 52,690 | 21.25 | 21.25 | - | 21.25 | 23.90 | 2,376 | 22.171 | -14.11% |
| 2014-10-31 | 0 | 21 | 28.00 | - | 29.50 | 39,370 | 24.74 | - | 26.07 | 24.74 | 25.05 | 1,584 | 24.850 | -1.75% |
| 2014-09-30 | 0 | 21 | 28.50 | - | 28.50 | 29,185 | 25.18 | - | 25.18 | 25.54 | 25.93 | 1,135 | 25.721 | -2.86% |
| 2014-08-29 | 0 | 21 | 29.60 | - | 29.60 | 137,290 | 25.93 | - | 25.93 | 24.52 | 25.93 | 5,480 | 25.051 | 3.50% |
| 2014-07-31 | 0 | 22 | 28.60 | - | - | 85,880 | 25.05 | - | - | 25.05 | 25.40 | 3,425 | 25.073 | -1.38% |
| 2014-06-30 | 0 | 20 | 29.00 | - | 29.00 | 256,115 | 25.40 | - | 25.40 | 25.40 | 29.11 | 9,029 | 28.366 | -14.03% |
| 2014-05-30 | 0 | 20 | 34.00 | - | 34.00 | 17,100 | 29.54 | - | 29.54 | 29.54 | 30.41 | 575 | 29.718 | -10.53% |
| 2014-04-30 | 0 | 20 | 38.00 | - | 38.00 | 180,240 | 33.02 | - | 33.02 | 32.59 | 33.02 | 5,524 | 32.629 | 1.88% |
| 2014-03-31 | 0 | 21 | 37.30 | - | 37.30 | 4,100 | 32.41 | - | 32.41 | 35.40 | 35.40 | 116 | 35.399 | -10.62% |
| 2014-02-28 | 0 | 19 | 42.00 | - | 42.00 | 2,949,700 | 36.26 | - | 36.26 | 36.26 | 41.44 | 76,442 | 38.587 | -12.50% |
| 2014-01-30 | 0 | 21 | 48.00 | - | - | 236,100 | 41.44 | - | - | 39.72 | 41.44 | 5,907 | 39.970 | 11.63% |
| 2013-12-31 | 0 | 20 | 43.00 | 41.50 | - | 0 | 37.13 | 35.83 | - | - | - | 0 | - | 0.61% |
| 2013-11-29 | 0 | 21 | 43.00 | - | - | 17,200 | 36.90 | - | - | 36.90 | 36.90 | 466 | 36.900 | 0.00% |
| 2013-10-31 | 0 | 21 | 43.00 | - | 44.00 | 72,600 | 36.90 | - | 37.76 | 36.47 | 36.90 | 1,981 | 36.648 | 1.18% |
| 2013-09-30 | 0 | 20 | 42.50 | - | - | 38,290 | 36.47 | - | - | 36.47 | 36.81 | 1,049 | 36.509 | -1.71% |
| 2013-08-30 | 0 | 21 | 43.50 | 42.50 | 43.50 | 0 | 37.10 | 36.25 | 37.10 | - | - | 0 | - | 0.23% |
| 2013-07-31 | 0 | 22 | 43.40 | 43.30 | - | 8,680 | 37.02 | 36.93 | - | 37.02 | 37.02 | 234 | 37.018 | -0.23% |
| 2013-06-28 | 0 | 19 | 43.50 | - | - | 83,605 | 37.10 | - | - | 37.31 | 37.53 | 2,230 | 37.485 | -0.55% |
| 2013-05-31 | 0 | 21 | 44.00 | - | 45.00 | 105,700 | 37.31 | - | 38.16 | 37.31 | 37.31 | 2,831 | 37.343 | -2.22% |
| 2013-04-30 | 0 | 20 | 45.00 | - | 46.00 | 159,600 | 38.16 | - | 39.00 | 37.31 | 39.00 | 4,128 | 38.664 | -2.17% |
| 2013-03-28 | 0 | 20 | 46.00 | - | - | 0 | 39.00 | - | - | - | - | 0 | - | -1.64% |
| 2013-02-28 | 0 | 17 | 47.00 | 46.00 | - | 48,705 | 39.65 | 38.81 | - | 40.37 | 41.17 | 1,185 | 41.092 | -3.69% |
| 2013-01-31 | 0 | 22 | 48.80 | - | 48.80 | 293,300 | 41.17 | - | 41.17 | 36.66 | 42.18 | 7,230 | 40.567 | 9.79% |
| 2012-12-31 | 0 | 19 | 44.45 | 44.45 | - | 13,235 | 37.50 | 37.50 | - | 37.16 | 37.33 | 356 | 37.221 | 1.10% |
| 2012-11-30 | 0 | 22 | 44.20 | - | - | 63,200 | 37.10 | - | - | 37.77 | 38.61 | 1,668 | 37.887 | -3.91% |
| 2012-10-31 | 0 | 20 | 46.00 | - | - | 113,750 | 38.61 | - | - | 38.61 | 41.96 | 2,860 | 39.777 | -8.00% |
| 2012-09-28 | 0 | 20 | 50.00 | - | 50.00 | 24,690 | 41.96 | - | 41.96 | 41.12 | 41.96 | 596 | 41.443 | 1.90% |
| 2012-08-31 | 0 | 23 | 49.30 | - | - | 41,100 | 41.18 | - | - | 41.35 | 43.44 | 958 | 42.914 | -6.10% |
| 2012-07-31 | 0 | 21 | 52.50 | - | 52.50 | 16,740 | 43.85 | - | 43.85 | 44.27 | 47.78 | 359 | 46.610 | -8.22% |
| 2012-06-29 | 0 | 21 | 57.20 | - | 57.20 | 0 | 47.78 | - | 47.78 | - | - | 0 | - | -0.12% |
| 2012-05-31 | 0 | 22 | 57.50 | - | - | 0 | 47.84 | - | - | - | - | 0 | - | -1.71% |
| 2012-04-30 | 0 | 18 | 58.50 | - | - | 93,600 | 48.67 | - | - | 48.67 | 48.67 | 1,923 | 48.667 | 0.00% |
| 2012-03-30 | 0 | 22 | 58.50 | 58.00 | 59.00 | 608,725 | 48.67 | 48.25 | 49.08 | 46.84 | 49.12 | 12,621 | 48.229 | 3.86% |
| 2012-02-29 | 0 | 21 | 56.50 | - | - | 398,660 | 46.86 | - | - | 43.79 | 47.27 | 8,681 | 45.921 | 5.81% |
| 2012-01-31 | 0 | 18 | 53.40 | - | 53.40 | 849,710 | 44.29 | - | 44.29 | 38.15 | 44.78 | 20,016 | 42.452 | 12.42% |
| 2011-12-30 | 0 | 20 | 47.50 | 47.50 | 47.70 | 8,079,000 | 39.39 | 39.39 | 39.56 | 36.57 | 41.05 | 201,845 | 40.026 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy