WINTON HOLDINGS (BERMUDA) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00510  1992-08-13  2003-03-18  2003-03-27
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
2003-03-26 6 18 0.640 - - 833,920 0.640 - - 0.640 0.640 1,303,000 0.6400 0.00%
2003-02-28 1 19 0.640 0.640 0.650 4,282,200 0.640 0.640 0.650 0.620 0.640 6,780,000 0.6316 1.59%
2003-01-30 0 21 0.630 0.630 0.640 6,702,216 0.630 0.630 0.640 0.620 0.640 10,620,200 0.6311 0.00%
2002-12-31 2 20 0.630 0.630 0.650 24,576,346 0.630 0.630 0.650 0.630 0.650 38,496,200 0.6384 40.00%
2002-11-29 3 21 0.450 - - 1,164,605 0.450 - - 0.440 0.465 2,562,000 0.4546 -4.26%
2002-10-31 0 21 0.470 0.455 0.500 5,769,785 0.470 0.455 0.500 0.380 0.480 12,848,000 0.4491 11.90%
2002-09-30 0 21 0.420 0.400 0.440 114,500 0.420 0.400 0.440 0.410 0.450 262,000 0.4370 -6.67%
2002-08-30 0 22 0.450 0.440 0.460 377,750 0.450 0.440 0.460 0.415 0.465 856,000 0.4413 0.00%
2002-07-31 0 22 0.450 0.430 0.465 12,647,100 0.450 0.430 0.465 0.430 0.580 25,866,000 0.4889 -19.64%
2002-06-28 0 20 0.560 0.560 0.580 3,237,040 0.560 0.560 0.580 0.510 0.650 5,343,000 0.6058 -13.85%
2002-05-31 0 21 0.650 0.640 0.650 13,077,790 0.650 0.640 0.650 0.530 0.690 21,270,000 0.6148 22.64%
2002-04-30 0 20 0.530 0.530 0.540 6,937,915 0.530 0.530 0.540 0.460 0.570 13,484,000 0.5145 12.77%
2002-03-28 0 20 0.470 0.470 0.480 8,242,159 0.470 0.470 0.480 0.450 0.560 16,742,600 0.4923 -7.84%
2002-02-28 0 17 0.510 0.510 0.530 23,844,353 0.510 0.510 0.530 0.459 0.539 47,906,038 0.4977 1.29%
2002-01-31 0 22 0.570 0.570 0.580 23,670,840 0.503 0.503 0.512 0.353 0.539 51,063,396 0.4636 46.15%
2001-12-31 0 19 0.390 0.390 0.395 3,294,790 0.344 0.344 0.349 0.305 0.344 9,943,019 0.3314 13.04%
2001-11-30 0 22 0.345 0.345 0.355 2,705,705 0.305 0.305 0.314 0.283 0.327 8,771,321 0.3085 4.55%
2001-10-31 0 20 0.330 0.310 0.340 1,286,590 0.292 0.274 0.300 0.269 0.309 4,425,283 0.2907 6.45%
2001-09-28 0 20 0.310 0.280 0.320 1,322,200 0.274 0.247 0.283 0.230 0.274 5,250,566 0.2518 0.00%
2001-08-31 0 23 0.310 0.300 0.310 1,437,840 0.274 0.265 0.274 0.256 0.292 5,295,849 0.2715 1.64%
2001-07-31 0 19 0.305 0.300 0.320 1,863,860 0.269 0.265 0.283 0.265 0.318 6,480,000 0.2876 -6.15%
2001-06-29 0 20 0.325 0.325 0.330 4,911,945 0.287 0.287 0.292 0.265 0.322 16,469,434 0.2982 -9.72%
2001-05-31 0 22 0.360 0.355 0.365 15,342,830 0.318 0.314 0.322 0.230 0.371 49,147,925 0.3122 24.14%
2001-04-27 0 17 0.290 0.265 0.295 515,018 0.256 0.234 0.261 0.194 0.256 2,317,358 0.2222 17.89%
2001-03-30 0 22 0.246 0.246 0.248 3,306,448 0.217 0.217 0.219 0.212 0.283 13,601,887 0.2431 -24.31%
2001-02-28 0 20 0.325 0.320 0.335 14,771,421 0.287 0.283 0.296 0.205 0.318 53,834,717 0.2744 40.09%
2001-01-31 0 19 0.232 0.230 0.235 504,030 0.205 0.203 0.208 0.196 0.239 2,343,396 0.2151 4.50%
2000-12-29 0 19 0.222 0.219 - 1,979,075 0.196 0.193 - 0.196 0.208 9,927,170 0.1994 -4.72%
2000-11-30 0 22 0.233 0.228 0.233 271,391 0.206 0.201 0.206 0.203 0.209 1,317,736 0.2060 6.88%
2000-10-31 0 20 0.218 0.215 - 380,630 0.193 0.190 - 0.189 0.199 1,964,151 0.1938 -5.22%
2000-09-29 0 20 0.230 - - 311,613 0.203 - - 0.203 0.218 1,480,755 0.2104 -1.71%
2000-08-31 0 23 0.234 - - 1,038,174 0.207 - - 0.204 0.212 4,978,868 0.2085 -2.09%
2000-07-31 0 21 0.239 - - 672,012 0.211 - - 0.177 0.217 3,273,962 0.2053 0.42%
2000-06-30 0 21 0.238 - 0.238 966,580 0.210 - 0.210 0.185 0.210 4,872,453 0.1984 3.93%
2000-05-31 0 21 0.229 - 0.229 190,800 0.202 - 0.202 0.221 0.239 849,057 0.2247 -13.58%
2000-04-28 0 17 0.265 0.250 0.265 743,460 0.234 0.221 0.234 0.214 0.265 3,131,321 0.2374 -15.87%
2000-03-31 0 23 0.315 0.305 0.315 1,629,884 0.278 0.269 0.278 0.261 0.318 5,638,677 0.2891 -4.55%
2000-02-29 0 19 0.330 0.325 0.330 8,404,645 0.292 0.287 0.292 0.256 0.380 25,532,830 0.3292 4.76%
2000-01-31 0 21 0.315 0.315 0.325 6,190,275 0.278 0.278 0.287 0.274 0.327 21,328,302 0.2902 1.61%
1999-12-30 1 21 0.310 0.310 0.330 1,189,930 0.274 0.274 0.292 0.265 0.305 4,170,567 0.2853 3.33%
1999-11-30 1 22 0.300 0.300 - 1,034,085 0.265 0.265 - 0.265 0.318 3,760,755 0.2750 -6.25%
1999-10-29 0 19 0.320 0.305 0.320 384,970 0.283 0.269 0.283 0.247 0.283 1,407,170 0.2736 0.00%
1999-09-30 0 21 0.320 0.310 0.340 2,464,835 0.283 0.274 0.300 0.274 0.322 8,416,981 0.2928 -9.86%
1999-08-31 0 22 0.355 0.345 0.365 2,346,265 0.314 0.305 0.322 0.269 0.384 7,696,981 0.3048 -11.25%
1999-07-30 0 21 0.400 0.390 0.400 2,098,305 0.353 0.344 0.353 0.336 0.393 5,804,151 0.3615 5.26%
1999-06-30 0 21 0.380 - 0.400 1,055,420 0.336 - 0.353 0.305 0.371 3,124,528 0.3378 11.76%
1999-05-31 0 21 0.340 0.340 - 6,293,295 0.300 0.300 - 0.292 0.397 18,126,792 0.3472 -1.45%
1999-04-30 0 19 0.345 0.345 0.360 3,284,620 0.305 0.305 0.318 0.221 0.336 11,692,075 0.2809 38.00%
1999-03-31 0 23 0.250 0.250 0.275 426,890 0.221 0.221 0.243 0.173 0.243 2,080,755 0.2052 19.05%
1999-02-26 0 17 0.210 - 0.214 192,000 0.185 - 0.189 0.170 0.200 1,086,792 0.1767 -8.70%
1999-01-29 0 20 0.230 0.226 0.230 525,617 0.203 0.200 0.203 0.216 0.265 2,197,358 0.2392 -17.86%
1998-12-31 0 22 0.280 0.275 0.290 4,044,745 0.247 0.243 0.256 0.239 0.380 13,096,982 0.3088 -29.11%
1998-11-30 0 21 0.395 0.390 0.410 13,960,900 0.349 0.344 0.362 0.189 0.384 46,926,792 0.2975 100.51%
1998-10-30 0 18 0.197 0.197 - 2,103,510 0.174 0.174 - 0.171 0.194 11,564,151 0.1819 -7.08%
1998-09-30 0 22 0.212 - - 269,390 0.187 - - 0.178 0.203 1,381,132 0.1951 3.92%
1998-08-31 0 20 0.204 0.200 - 816,960 0.180 0.177 - 0.177 0.238 4,096,302 0.1994 -28.08%
1998-07-31 0 22 0.295 0.295 - 479,765 0.251 0.251 - 0.251 0.323 1,622,400 0.2957 -18.06%
1998-06-30 0 22 0.360 0.360 0.400 697,580 0.306 0.306 0.340 0.263 0.323 2,382,974 0.2927 -7.69%
1998-05-29 0 21 0.390 0.385 0.420 2,451,650 0.331 0.327 0.357 0.331 0.484 6,167,004 0.3975 -31.58%
1998-04-30 0 19 0.570 0.570 0.600 11,974,370 0.484 0.484 0.510 0.484 0.595 23,968,664 0.4996 -14.93%
1998-03-31 0 22 0.670 0.600 0.670 3,331,082 0.569 0.510 0.569 0.501 0.603 6,106,423 0.5455 8.15%
1998-02-27 0 20 0.650 0.630 0.650 6,778,430 0.526 0.510 0.526 0.445 0.623 12,778,779 0.5304 14.04%
1998-01-27 0 18 0.570 - 0.570 1,453,410 0.461 - 0.461 0.445 0.769 2,666,929 0.5450 -49.11%
1997-12-31 0 21 1.120 1.050 1.120 3,540,680 0.907 0.850 0.907 0.810 1.052 4,017,070 0.8814 -1.75%
1997-11-28 0 20 1.140 1.080 1.140 2,141,290 0.923 0.874 0.923 0.810 1.133 2,308,703 0.9275 -18.57%
1997-10-31 0 20 1.400 1.330 1.400 3,172,770 1.133 1.077 1.133 1.093 1.498 2,424,818 1.3085 -23.08%
1997-09-30 0 21 1.820 1.820 1.860 2,211,370 1.473 1.473 1.506 1.465 1.619 1,452,667 1.5223 -9.00%
1997-08-29 0 20 2.000 - 2.075 4,007,725 1.619 - 1.680 1.538 1.720 2,471,770 1.6214 -0.47%
1997-07-31 0 21 2.050 1.980 2.050 16,646,400 1.627 1.571 1.627 1.547 1.726 10,355,940 1.6074 4.59%
1997-06-27 0 19 1.960 1.960 2.000 11,006,370 1.555 1.555 1.587 1.444 1.686 7,044,257 1.5625 7.10%
1997-05-30 0 22 1.830 1.830 1.870 10,806,990 1.452 1.452 1.484 1.373 1.468 7,445,931 1.4514 0.55%
1997-04-30 0 22 1.820 1.750 1.820 10,248,430 1.444 1.389 1.444 1.413 1.468 7,190,435 1.4253 1.11%
1997-03-27 0 19 1.800 1.800 1.840 38,064,912 1.428 1.428 1.460 1.315 1.482 27,360,200 1.3913 10.54%
1997-02-28 0 18 1.700 1.700 1.730 3,911,700 1.292 1.292 1.315 1.216 1.338 3,025,753 1.2928 -1.73%
1997-01-31 0 22 1.730 1.720 1.740 6,455,530 1.315 1.307 1.323 1.224 1.406 4,783,320 1.3496 2.98%
1996-12-31 0 20 1.680 1.600 1.680 2,356,990 1.277 1.216 1.277 1.178 1.277 1,940,428 1.2147 2.44%
1996-11-29 0 21 1.640 - - 98,060 1.247 - - 1.172 1.262 83,056 1.1807 6.37%
1996-10-31 0 22 1.570 1.500 1.570 476,390 1.172 1.120 1.172 1.165 1.344 375,091 1.2701 -10.80%
1996-09-30 0 21 1.760 - 1.770 11,678,370 1.314 - 1.321 1.291 1.329 8,983,421 1.3000 1.15%
1996-08-30 0 21 1.740 1.660 1.750 805,902 1.299 1.239 1.306 1.232 1.336 644,202 1.2510 1.75%
1996-07-31 0 23 1.710 1.680 1.750 3,467,000 1.276 1.254 1.306 1.276 1.366 2,608,479 1.3291 -7.46%
1996-06-28 0 18 1.950 1.950 - 1,894,670 1.379 1.379 - 1.330 1.365 1,409,380 1.3443 1.04%
1996-05-31 0 23 1.930 1.900 1.930 4,189,480 1.365 1.344 1.365 1.330 1.401 3,071,799 1.3639 1.58%
1996-04-30 0 19 1.900 1.880 1.900 4,564,885 1.344 1.330 1.344 1.323 1.432 3,244,260 1.4071 -5.00%
1996-03-29 0 21 2.000 2.000 2.025 23,585,580 1.415 1.415 1.432 1.245 1.415 17,575,551 1.3420 8.11%
1996-02-29 14 18 1.850 1.830 1.850 98,304,937 1.309 1.295 1.309 1.295 1.344 75,071,679 1.3095 -7.50%
1996-01-31 10 22 2.000 - - 11,716,095 1.415 - - 1.273 1.503 8,302,196 1.4112 9.89%
1995-12-29 0 19 1.820 - 1.830 8,972,030 1.287 - 1.295 1.245 1.330 6,967,738 1.2877 1.11%
1995-11-30 1 21 1.800 1.800 1.820 10,689,369 1.273 1.273 1.287 1.091 1.280 8,986,612 1.1895 18.18%
1995-10-31 0 22 1.550 1.510 1.570 5,739,940 1.077 1.050 1.091 1.057 1.203 5,158,702 1.1127 -12.43%
1995-09-29 0 21 1.770 1.770 1.790 14,087,370 1.230 1.230 1.244 1.126 1.286 11,981,827 1.1757 -3.80%
1995-08-31 0 22 1.840 1.780 1.840 8,398,600 1.279 1.237 1.279 1.208 1.286 6,823,439 1.2308 4.22%
1995-07-31 0 21 1.900 1.900 1.910 20,518,000 1.227 1.227 1.234 1.163 1.279 17,007,724 1.2064 1.06%
1995-06-30 0 20 1.880 - 1.880 5,355,930 1.214 - 1.214 1.163 1.253 4,412,162 1.2139 0.00%
1995-05-31 0 23 1.880 1.880 1.890 967,850 1.214 1.214 1.221 1.189 1.234 794,189 1.2187 0.00%
1995-04-28 0 17 1.880 - - 10,137,620 1.214 - - 1.214 1.253 8,462,063 1.1980 -5.05%
1995-03-31 0 23 1.980 1.940 1.980 17,557,980 1.279 1.253 1.279 1.273 1.405 13,027,489 1.3478 -1.00%
1995-02-28 0 18 2.000 2.000 2.150 1,659,850 1.292 1.292 1.389 1.292 1.389 1,215,280 1.3658 -1.23%
1995-01-30 0 20 2.025 2.000 - 6,347,975 1.308 1.292 - 1.208 1.356 4,941,294 1.2847 5.00%
1994-12-30 0 20 1.960 1.920 1.960 1,201,883 1.246 1.220 1.246 1.246 1.430 933,705 1.2872 -10.91%
1994-11-30 1 22 2.200 2.150 2.200 165,608,353 1.398 1.367 1.398 1.271 1.525 105,872,589 1.5642 -6.38%
1994-10-31 0 20 2.350 2.300 2.375 4,871,775 1.494 1.462 1.510 1.462 1.637 3,119,854 1.5615 -12.96%
1994-09-30 0 21 2.700 2.690 2.700 54,524,710 1.716 1.710 1.716 1.710 1.767 31,283,495 1.7429 -1.82%
1994-08-31 0 22 2.750 2.720 2.760 63,737,025 1.748 1.729 1.754 1.666 1.806 36,354,355 1.7532 0.15%
1994-07-29 0 21 2.870 2.850 2.880 27,360,380 1.745 1.733 1.751 1.435 1.800 17,121,759 1.5980 19.58%
1994-06-30 0 20 2.400 2.375 2.425 10,305,275 1.459 1.444 1.475 1.399 1.505 7,038,141 1.4642 1.05%
1994-05-31 0 22 2.375 2.375 2.400 9,596,700 1.444 1.444 1.459 1.383 1.490 6,697,745 1.4328 3.26%
1994-04-29 0 18 2.300 2.250 2.400 2,207,800 1.399 1.368 1.459 1.338 1.444 1,611,537 1.3700 -1.08%
1994-03-31 0 23 2.325 2.300 - 11,484,100 1.414 1.399 - 1.277 1.581 7,909,687 1.4519 -7.00%
1994-02-28 0 18 2.500 2.500 2.600 6,573,975 1.520 1.520 1.581 1.459 1.596 4,379,105 1.5012 -4.76%
1994-01-31 0 21 2.625 2.550 2.625 21,465,825 1.596 1.551 1.596 1.520 1.718 12,974,517 1.6545

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top