GILBERT HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00505 | 1995-10-12 | 1999-08-31 | 2001-09-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-09-26 | 18 | 18 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 23 | 23 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 19 | 19 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 20 | 20 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-31 | 22 | 22 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 17 | 17 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 22 | 22 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 20 | 20 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-31 | 19 | 19 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 19 | 19 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 22 | 22 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 20 | 20 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 20 | 20 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 23 | 23 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 21 | 21 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 21 | 21 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 21 | 21 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 17 | 17 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 23 | 23 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-29 | 19 | 19 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 21 | 21 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 21 | 21 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 22 | 22 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 19 | 19 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-30 | 21 | 21 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 22 | 0.040 | 0.040 | 0.041 | 191,188 | 0.040 | 0.040 | 0.041 | 0.034 | 0.060 | 5,062,000 | 0.0378 | -28.57% |
| 1999-07-30 | 0 | 21 | 0.056 | - | 0.056 | 717,034 | 0.056 | - | 0.056 | 0.031 | 0.060 | 15,298,000 | 0.0469 | 60.00% |
| 1999-06-30 | 2 | 21 | 0.035 | 0.035 | 0.044 | 333,902 | 0.035 | 0.035 | 0.044 | 0.033 | 0.069 | 8,746,000 | 0.0382 | -50.00% |
| 1999-05-31 | 14 | 21 | 0.070 | - | - | 1,057,372 | 0.070 | - | - | 0.036 | 0.078 | 16,934,000 | 0.0624 | 59.09% |
| 1999-04-30 | 0 | 19 | 0.044 | 0.035 | 0.044 | 102,320 | 0.044 | 0.035 | 0.044 | 0.023 | 0.045 | 3,672,000 | 0.0279 | 57.14% |
| 1999-03-31 | 0 | 23 | 0.028 | - | 0.028 | 18,200 | 0.028 | - | 0.028 | - | - | 650,000 | 0.0280 | 0.00% |
| 1999-02-26 | 0 | 17 | 0.028 | - | - | 19,416 | 0.028 | - | - | 0.028 | 0.034 | 700,000 | 0.0277 | -17.65% |
| 1999-01-29 | 0 | 20 | 0.034 | - | 0.034 | 0 | 0.034 | - | 0.034 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 22 | 0.034 | - | - | 10,538 | 0.034 | - | - | 0.034 | 0.035 | 307,000 | 0.0343 | -5.56% |
| 1998-11-30 | 0 | 21 | 0.036 | 0.036 | 0.040 | 450,302 | 0.036 | 0.036 | 0.040 | 0.032 | 0.056 | 11,306,000 | 0.0398 | 9.09% |
| 1998-10-30 | 0 | 18 | 0.033 | 0.030 | - | 87,866 | 0.033 | 0.030 | - | 0.017 | 0.033 | 3,542,000 | 0.0248 | 50.00% |
| 1998-09-30 | 0 | 22 | 0.022 | - | - | 392,570 | 0.022 | - | - | 0.019 | 0.051 | 13,424,000 | 0.0292 | -38.89% |
| 1998-08-31 | 0 | 20 | 0.036 | - | 0.040 | 128,488 | 0.036 | - | 0.040 | 0.030 | 0.050 | 3,450,000 | 0.0372 | 16.13% |
| 1998-07-31 | 0 | 22 | 0.031 | 0.029 | 0.037 | 932,796 | 0.031 | 0.029 | 0.037 | 0.030 | 0.074 | 22,710,000 | 0.0411 | -56.94% |
| 1998-06-30 | 0 | 22 | 0.072 | 0.069 | 0.077 | 2,801,686 | 0.072 | 0.069 | 0.077 | 0.072 | 0.170 | 30,420,000 | 0.0921 | -60.00% |
| 1998-05-29 | 0 | 21 | 0.180 | 0.170 | 0.180 | 15,837,424 | 0.180 | 0.170 | 0.180 | 0.140 | 0.700 | 43,054,000 | 0.3679 | -74.29% |
| 1998-04-30 | 0 | 19 | 0.700 | 0.690 | 0.700 | 5,150,400 | 0.700 | 0.690 | 0.700 | 0.650 | 0.760 | 7,340,000 | 0.7017 | -1.41% |
| 1998-03-31 | 0 | 22 | 0.710 | 0.700 | 0.710 | 14,094,176 | 0.710 | 0.700 | 0.710 | 0.570 | 0.790 | 20,975,501 | 0.6719 | 12.70% |
| 1998-02-27 | 0 | 20 | 0.630 | 0.600 | 0.630 | 8,049,800 | 0.630 | 0.600 | 0.630 | 0.390 | 0.640 | 15,400,000 | 0.5227 | 57.50% |
| 1998-01-27 | 0 | 18 | 0.400 | 0.390 | 0.400 | 3,207,860 | 0.400 | 0.390 | 0.400 | 0.350 | 0.565 | 7,708,054 | 0.4162 | -29.17% |
| 1997-12-31 | 0 | 21 | 0.580 | 0.540 | 0.580 | 2,451,720 | 0.565 | 0.526 | 0.565 | 0.526 | 0.594 | 4,394,649 | 0.5579 | 1.75% |
| 1997-11-28 | 0 | 20 | 0.570 | 0.570 | 0.600 | 4,738,260 | 0.555 | 0.555 | 0.584 | 0.545 | 0.711 | 7,483,946 | 0.6331 | -14.93% |
| 1997-10-31 | 0 | 20 | 0.670 | 0.660 | 0.700 | 8,561,060 | 0.652 | 0.643 | 0.682 | 0.555 | 1.178 | 9,397,297 | 0.9110 | -45.97% |
| 1997-09-30 | 0 | 21 | 1.240 | 1.230 | 1.240 | 46,294,080 | 1.207 | 1.198 | 1.207 | 0.990 | 1.256 | 39,351,602 | 1.1764 | 1.77% |
| 1997-08-29 | 0 | 20 | 1.270 | 1.260 | 1.280 | 85,943,080 | 1.186 | 1.177 | 1.196 | 1.121 | 1.270 | 71,610,904 | 1.2001 | -1.55% |
| 1997-07-31 | 0 | 21 | 1.290 | 1.290 | 1.320 | 61,302,920 | 1.205 | 1.205 | 1.233 | 1.112 | 1.270 | 52,084,161 | 1.1770 | 2.38% |
| 1997-06-27 | 0 | 19 | 1.260 | 1.260 | 1.280 | 93,521,360 | 1.177 | 1.177 | 1.196 | 1.056 | 1.308 | 79,522,233 | 1.1760 | -5.97% |
| 1997-05-30 | 0 | 22 | 1.340 | 1.340 | 1.350 | 234,318,343 | 1.252 | 1.252 | 1.261 | 1.140 | 1.476 | 175,340,357 | 1.3364 | -4.29% |
| 1997-04-30 | 0 | 22 | 1.400 | 1.400 | 1.410 | 305,807,620 | 1.308 | 1.308 | 1.317 | 1.056 | 1.401 | 240,373,725 | 1.2722 | 18.64% |
| 1997-03-27 | 0 | 19 | 1.180 | 1.140 | 1.180 | 167,423,460 | 1.102 | 1.065 | 1.102 | 0.962 | 1.224 | 148,251,230 | 1.1293 | 11.32% |
| 1997-02-28 | 0 | 18 | 1.060 | 1.060 | 1.080 | 23,297,210 | 0.990 | 0.990 | 1.009 | 0.915 | 1.028 | 24,045,514 | 0.9689 | 3.92% |
| 1997-01-31 | 0 | 22 | 1.020 | 1.020 | 1.040 | 50,938,460 | 0.953 | 0.953 | 0.971 | 0.898 | 1.045 | 51,479,558 | 0.9895 | 2.91% |
| 1996-12-31 | 0 | 20 | 1.010 | 1.010 | 1.030 | 65,495,750 | 0.926 | 0.926 | 0.944 | 0.917 | 1.164 | 63,103,037 | 1.0379 | -15.83% |
| 1996-11-29 | 0 | 21 | 1.200 | 1.190 | 1.200 | 111,940,220 | 1.100 | 1.091 | 1.100 | 0.898 | 1.265 | 103,645,509 | 1.0800 | 16.50% |
| 1996-10-31 | 0 | 22 | 1.030 | 1.020 | 1.040 | 19,848,160 | 0.944 | 0.935 | 0.953 | 0.852 | 1.027 | 21,068,165 | 0.9421 | 3.00% |
| 1996-09-30 | 0 | 21 | 1.000 | 0.990 | 1.000 | 15,218,920 | 0.917 | 0.907 | 0.917 | 0.880 | 1.027 | 15,864,398 | 0.9593 | -8.26% |
| 1996-08-30 | 0 | 21 | 1.090 | 1.080 | 1.100 | 72,979,040 | 0.999 | 0.990 | 1.008 | 0.983 | 1.149 | 70,300,857 | 1.0381 | -5.88% |
| 1996-07-31 | 0 | 23 | 1.210 | 1.210 | 1.220 | 93,709,420 | 1.062 | 1.062 | 1.070 | 0.956 | 1.176 | 86,578,020 | 1.0824 | 10.00% |
| 1996-06-28 | 0 | 18 | 1.100 | 1.100 | 1.110 | 23,004,840 | 0.965 | 0.965 | 0.974 | 0.948 | 1.044 | 22,927,902 | 1.0034 | -5.17% |
| 1996-05-31 | 0 | 23 | 1.160 | 1.150 | 1.160 | 79,583,140 | 1.018 | 1.009 | 1.018 | 0.956 | 1.105 | 75,925,595 | 1.0482 | 5.45% |
| 1996-04-30 | 0 | 19 | 1.100 | 1.090 | 1.100 | 41,981,760 | 0.965 | 0.956 | 0.965 | 0.948 | 1.079 | 41,483,591 | 1.0120 | -5.98% |
| 1996-03-29 | 0 | 21 | 1.170 | 1.170 | 1.180 | 72,847,920 | 1.027 | 1.027 | 1.035 | 0.991 | 1.272 | 63,670,634 | 1.1441 | -15.22% |
| 1996-02-29 | 0 | 18 | 1.380 | 1.360 | 1.380 | 83,902,260 | 1.211 | 1.193 | 1.211 | 1.027 | 1.263 | 70,912,824 | 1.1832 | 8.66% |
| 1996-01-31 | 0 | 22 | 1.270 | 1.260 | 1.270 | 115,971,660 | 1.114 | 1.105 | 1.114 | 0.798 | 1.202 | 111,211,039 | 1.0428 | 25.74% |
| 1995-12-29 | 0 | 19 | 1.010 | 0.950 | 1.010 | 10,237,440 | 0.886 | 0.833 | 0.886 | 0.833 | 0.983 | 11,085,543 | 0.9235 | -6.48% |
| 1995-11-30 | 0 | 21 | 1.080 | 1.060 | 1.080 | 34,038,480 | 0.948 | 0.930 | 0.948 | 0.860 | 1.035 | 35,848,498 | 0.9495 | 2.86% |
| 1995-10-31 | 0 | 14 | 1.050 | 1.040 | 1.060 | 215,737,900 | 0.921 | 0.912 | 0.930 | 0.904 | 1.220 | 195,108,286 | 1.1057 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy