PEREGRINE INVESTMENTS HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00090 | 1998-01-07 | 1999-07-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1999-07-12 | 7 | 7 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-30 | 21 | 21 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-31 | 21 | 21 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-30 | 19 | 19 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-31 | 23 | 23 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 17 | 17 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 20 | 20 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 22 | 22 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-30 | 21 | 21 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-30 | 18 | 18 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 22 | 22 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-31 | 20 | 20 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 22 | 22 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-30 | 22 | 22 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 21 | 21 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-30 | 19 | 19 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-31 | 22 | 22 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 20 | 20 | 4.300 | - | - | 0 | 4.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 15 | 18 | 4.300 | - | - | 10,524,775 | 4.300 | - | - | 4.200 | 5.550 | 2,098,500 | 5.0154 | -21.82% |
| 1997-12-31 | 1 | 21 | 5.500 | 5.400 | 5.500 | 315,206,121 | 5.500 | 5.400 | 5.500 | 4.900 | 7.550 | 54,738,106 | 5.7584 | -27.63% |
| 1997-11-28 | 0 | 20 | 7.600 | 7.550 | 7.600 | 410,456,643 | 7.600 | 7.550 | 7.600 | 6.700 | 8.400 | 54,656,511 | 7.5097 | 0.00% |
| 1997-10-31 | 0 | 20 | 7.600 | 7.550 | 7.600 | 883,375,904 | 7.600 | 7.550 | 7.600 | 6.400 | 13.65 | 90,886,064 | 9.7196 | -42.21% |
| 1997-09-30 | 0 | 21 | 13.15 | 13.15 | 13.20 | 759,096,770 | 13.15 | 13.15 | 13.20 | 11.94 | 14.59 | 56,526,819 | 13.429 | -6.71% |
| 1997-08-29 | 0 | 20 | 14.40 | 14.35 | 14.45 | 1,338,513,384 | 14.10 | 14.05 | 14.14 | 13.70 | 18.45 | 83,187,831 | 16.090 | -15.79% |
| 1997-07-31 | 0 | 21 | 17.10 | 17.00 | 17.10 | 568,636,248 | 16.74 | 16.64 | 16.74 | 15.61 | 17.28 | 34,717,040 | 16.379 | 7.21% |
| 1997-06-27 | 0 | 19 | 15.95 | 15.90 | 16.00 | 1,188,244,989 | 15.61 | 15.56 | 15.66 | 13.41 | 18.50 | 78,212,960 | 15.192 | 17.97% |
| 1997-05-30 | 0 | 22 | 13.80 | 13.80 | 13.85 | 488,533,451 | 13.23 | 13.23 | 13.28 | 11.32 | 13.52 | 40,161,016 | 12.164 | 15.97% |
| 1997-04-30 | 0 | 22 | 11.90 | 11.90 | 11.95 | 353,207,921 | 11.41 | 11.41 | 11.46 | 10.98 | 11.89 | 31,007,994 | 11.391 | -3.64% |
| 1997-03-27 | 1 | 19 | 12.35 | 12.30 | 12.35 | 335,121,388 | 11.84 | 11.80 | 11.84 | 11.60 | 14.19 | 26,195,253 | 12.793 | -12.72% |
| 1997-02-28 | 1 | 18 | 14.15 | 14.15 | 14.20 | 329,783,146 | 13.57 | 13.57 | 13.62 | 12.75 | 13.62 | 25,109,141 | 13.134 | 2.54% |
| 1997-01-31 | 0 | 22 | 13.80 | 13.80 | 13.85 | 588,509,180 | 13.23 | 13.23 | 13.28 | 12.47 | 13.52 | 45,013,193 | 13.074 | 4.15% |
| 1996-12-31 | 1 | 20 | 13.25 | 13.20 | 13.30 | 395,673,230 | 12.71 | 12.66 | 12.75 | 11.89 | 14.00 | 31,622,658 | 12.512 | -7.34% |
| 1996-11-29 | 0 | 21 | 14.30 | 14.25 | 14.30 | 392,936,087 | 13.71 | 13.67 | 13.71 | 11.99 | 14.10 | 30,158,572 | 13.029 | 14.86% |
| 1996-10-31 | 0 | 22 | 12.45 | 12.40 | 12.45 | 462,818,583 | 11.94 | 11.89 | 11.94 | 11.23 | 13.38 | 38,157,966 | 12.129 | 3.75% |
| 1996-09-30 | 0 | 21 | 12.25 | 12.25 | 12.30 | 307,134,829 | 11.51 | 11.51 | 11.56 | 10.05 | 11.56 | 28,235,048 | 10.878 | 12.39% |
| 1996-08-30 | 0 | 21 | 10.90 | 10.85 | 10.90 | 233,714,776 | 10.24 | 10.19 | 10.24 | 9.770 | 11.13 | 22,613,566 | 10.335 | 4.81% |
| 1996-07-31 | 0 | 23 | 10.40 | 10.40 | 10.45 | 323,797,685 | 9.770 | 9.770 | 9.817 | 9.770 | 10.71 | 31,511,350 | 10.276 | -6.73% |
| 1996-06-28 | 0 | 18 | 11.15 | 11.15 | 11.20 | 165,707,267 | 10.47 | 10.47 | 10.52 | 10.43 | 11.23 | 15,207,631 | 10.896 | -7.08% |
| 1996-05-31 | 0 | 23 | 12.00 | 11.95 | 12.00 | 221,424,446 | 11.27 | 11.23 | 11.27 | 10.23 | 11.74 | 20,152,854 | 10.987 | 3.70% |
| 1996-04-30 | 0 | 19 | 11.95 | 11.90 | 11.95 | 235,246,638 | 10.87 | 10.83 | 10.87 | 10.78 | 12.01 | 21,100,455 | 11.149 | -4.02% |
| 1996-03-29 | 0 | 21 | 12.45 | 12.40 | 12.45 | 304,645,434 | 11.33 | 11.28 | 11.33 | 10.46 | 12.33 | 26,478,987 | 11.505 | -5.68% |
| 1996-02-29 | 0 | 18 | 13.20 | 13.20 | 13.25 | 445,960,322 | 12.01 | 12.01 | 12.05 | 11.78 | 12.74 | 36,108,969 | 12.350 | 0.00% |
| 1996-01-31 | 0 | 22 | 13.20 | 13.10 | 13.30 | 490,304,967 | 12.01 | 11.92 | 12.10 | 9.097 | 12.83 | 43,020,069 | 11.397 | 32.00% |
| 1995-12-29 | 0 | 19 | 10.00 | 9.950 | 10.00 | 251,598,821 | 9.097 | 9.052 | 9.097 | 8.642 | 9.370 | 27,814,027 | 9.0458 | -0.50% |
| 1995-11-30 | 0 | 21 | 10.05 | 10.00 | 10.15 | 290,413,259 | 9.142 | 9.097 | 9.233 | 7.960 | 9.233 | 33,740,768 | 8.6072 | 2.03% |
| 1995-10-31 | 0 | 22 | 9.850 | 9.800 | 9.850 | 297,752,414 | 8.961 | 8.915 | 8.961 | 8.415 | 10.73 | 30,652,243 | 9.7139 | -15.09% |
| 1995-09-29 | 0 | 21 | 11.60 | 11.60 | 11.65 | 214,357,566 | 10.55 | 10.55 | 10.60 | 9.170 | 10.68 | 21,407,806 | 10.013 | 7.27% |
| 1995-08-31 | 1 | 22 | 11.05 | 11.05 | 11.10 | 146,736,011 | 9.837 | 9.837 | 9.882 | 9.392 | 11.48 | 14,666,063 | 10.005 | -5.56% |
| 1995-07-31 | 0 | 21 | 11.70 | 11.65 | 11.70 | 282,054,081 | 10.42 | 10.37 | 10.42 | 9.170 | 11.22 | 27,251,869 | 10.350 | 6.36% |
| 1995-06-30 | 0 | 20 | 11.00 | 10.60 | - | 279,808,289 | 9.793 | 9.437 | - | 8.903 | 10.24 | 29,506,501 | 9.4829 | 12.24% |
| 1995-05-31 | 0 | 23 | 9.800 | 9.800 | 9.850 | 549,988,845 | 8.725 | 8.725 | 8.769 | 6.901 | 8.940 | 66,805,703 | 8.2327 | 23.33% |
| 1995-04-28 | 0 | 17 | 8.150 | 8.150 | 8.250 | 200,804,128 | 7.074 | 7.074 | 7.161 | 6.987 | 7.638 | 27,452,522 | 7.3146 | -7.91% |
| 1995-03-31 | 0 | 23 | 8.850 | 8.850 | 8.900 | 723,377,951 | 7.682 | 7.682 | 7.725 | 7.335 | 8.246 | 95,271,136 | 7.5928 | -6.35% |
| 1995-02-28 | 0 | 18 | 9.450 | 9.400 | 9.500 | 195,556,502 | 8.203 | 8.159 | 8.246 | 7.118 | 8.593 | 24,227,872 | 8.0716 | 17.39% |
| 1995-01-30 | 0 | 20 | 8.050 | 8.000 | 8.100 | 265,343,567 | 6.987 | 6.944 | 7.031 | 6.293 | 7.899 | 36,574,357 | 7.2549 | -11.54% |
| 1994-12-30 | 0 | 20 | 9.100 | 9.050 | 9.100 | 312,563,729 | 7.899 | 7.855 | 7.899 | 7.378 | 9.808 | 36,771,267 | 8.5002 | -18.75% |
| 1994-11-30 | 0 | 22 | 11.20 | 11.15 | 11.20 | 289,947,020 | 9.722 | 9.678 | 9.722 | 9.591 | 11.72 | 27,758,029 | 10.446 | -17.04% |
| 1994-10-31 | 0 | 20 | 13.50 | 13.45 | 13.50 | 281,853,517 | 11.72 | 11.67 | 11.72 | 10.68 | 13.06 | 23,669,835 | 11.908 | -8.78% |
| 1994-09-30 | 0 | 21 | 14.80 | 14.80 | 14.95 | 535,834,199 | 12.85 | 12.85 | 12.98 | 12.04 | 13.45 | 41,965,943 | 12.768 | 7.08% |
| 1994-08-31 | 0 | 22 | 14.05 | 14.00 | 14.05 | 356,393,476 | 12.00 | 11.95 | 12.00 | 11.27 | 12.51 | 29,613,667 | 12.035 | -3.10% |
| 1994-07-29 | 0 | 21 | 14.50 | 14.40 | 14.50 | 319,053,244 | 12.38 | 12.30 | 12.38 | 9.691 | 12.55 | 27,769,084 | 11.490 | 14.17% |
| 1994-06-30 | 0 | 20 | 12.70 | 12.70 | 12.80 | 253,770,183 | 10.84 | 10.84 | 10.93 | 10.59 | 11.70 | 22,952,991 | 11.056 | -5.22% |
| 1994-05-31 | 0 | 22 | 13.40 | 13.30 | 13.40 | 329,783,670 | 11.44 | 11.36 | 11.44 | 10.67 | 12.47 | 28,478,773 | 11.580 | -1.92% |
| 1994-04-29 | 0 | 18 | 14.00 | 14.00 | 14.10 | 394,955,544 | 11.67 | 11.67 | 11.75 | 11.17 | 12.50 | 32,921,854 | 11.997 | -2.10% |
| 1994-03-31 | 0 | 23 | 14.30 | 14.20 | 14.30 | 598,309,834 | 11.92 | 11.83 | 11.92 | 10.92 | 13.75 | 48,016,380 | 12.461 | -13.86% |
| 1994-02-28 | 0 | 18 | 16.60 | 16.60 | 16.70 | 783,731,530 | 13.83 | 13.83 | 13.92 | 13.58 | 15.42 | 53,349,660 | 14.690 | -9.78% |
| 1994-01-31 | 0 | 21 | 18.40 | 18.30 | 18.40 | 1,360,063,381 | 15.33 | 15.25 | 15.33 | 13.33 | 17.33 | 86,548,125 | 15.715 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy