Prices and Webb-site Total Returns:

DBS GROUP (HK) LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00223	1993-12-16	2001-07-26	2001-09-04

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
2001-09-03	1	1	63.50	-	-	0	63.50	-	-	-	-	0	-	0.00%
2001-08-31	23	23	63.50	-	-	0	63.50	-	-	-	-	0	-	0.00%
2001-07-31	3	19	63.50	-	-	4,130,320,421	63.50	-	-	61.25	64.00	65,460,223	63.097	1.20%
2001-06-29	0	20	62.75	62.50	62.75	2,889,449,145	62.75	62.50	62.75	61.25	63.00	46,570,881	62.044	2.45%
2001-05-31	0	22	61.25	61.25	61.50	4,853,862,793	61.25	61.25	61.50	57.50	61.50	81,219,936	59.762	5.60%
2001-04-27	4	17	58.00	57.75	58.00	5,886,652,791	58.00	57.75	58.00	34.32	58.25	105,877,408	55.599	62.87%
2001-03-30	0	22	36.00	35.90	36.10	1,094,226,403	35.61	35.51	35.71	34.03	39.67	29,373,392	37.252	-6.98%
2001-02-28	0	20	38.70	38.80	38.90	981,995,232	38.28	38.38	38.48	37.09	43.23	24,209,502	40.562	-9.37%
2001-01-31	0	19	42.70	42.80	43.00	911,822,144	42.24	42.34	42.54	41.35	46.89	20,839,563	43.754	-3.61%
2000-12-29	0	19	44.30	44.50	44.60	812,471,333	43.82	44.02	44.12	36.90	44.22	19,501,463	41.662	16.27%
2000-11-30	0	22	38.10	38.00	38.30	770,557,638	37.69	37.59	37.89	36.70	41.02	19,838,362	38.842	-1.12%
2000-10-31	0	20	39.40	39.30	39.40	552,130,459	38.12	38.02	38.12	33.57	38.79	15,095,867	36.575	2.07%
2000-09-29	0	20	38.60	38.60	38.70	707,143,429	37.34	37.34	37.44	30.96	38.99	19,620,103	36.042	-2.28%
2000-08-31	0	23	39.50	39.50	39.90	626,434,207	38.21	38.21	38.60	34.54	39.08	16,959,783	36.936	10.96%
2000-07-31	0	21	35.60	35.50	35.80	712,227,078	34.44	34.34	34.63	32.89	37.63	19,916,385	35.761	3.19%
2000-06-30	0	21	34.50	34.50	34.80	694,374,167	33.38	33.38	33.67	29.80	36.38	20,794,701	33.392	9.18%
2000-05-31	0	21	31.60	30.40	31.60	586,580,798	30.57	29.41	30.57	26.99	34.83	19,371,346	30.281	-12.22%
2000-04-28	0	17	36.00	36.00	36.20	681,595,310	34.83	34.83	35.02	32.71	39.08	18,820,352	36.216	5.85%
2000-03-31	0	23	34.30	34.50	34.60	671,455,059	32.90	33.09	33.19	27.63	34.34	21,947,358	30.594	17.47%
2000-02-29	0	19	29.20	29.15	29.30	730,337,050	28.01	27.96	28.11	27.53	36.93	23,673,647	30.850	-22.96%
2000-01-31	0	21	37.90	37.90	38.20	723,480,865	36.35	36.35	36.64	32.61	38.66	20,365,426	35.525	-5.49%
1999-12-30	0	21	40.10	40.00	40.10	1,417,018,384	38.46	38.37	38.46	37.41	43.64	35,811,273	39.569	-9.48%
1999-11-30	0	22	44.30	43.70	44.30	1,225,966,483	42.49	41.92	42.49	33.64	56.59	29,451,416	41.627	26.33%
1999-10-29	0	19	35.70	35.30	36.20	548,742,925	33.64	33.26	34.11	32.04	36.94	16,300,111	33.665	0.56%
1999-09-30	0	21	35.50	35.50	35.60	436,980,075	33.45	33.45	33.54	32.79	35.80	12,835,459	34.045	0.28%
1999-08-31	0	22	35.40	35.40	35.60	582,566,999	33.36	33.36	33.54	30.81	38.63	17,101,728	34.065	-10.38%
1999-07-30	0	21	39.50	39.50	39.60	840,108,524	37.22	37.22	37.31	33.07	37.69	23,746,525	35.378	13.51%
1999-06-30	0	21	34.80	34.60	34.80	735,515,727	32.79	32.60	32.79	26.90	33.45	24,587,164	29.915	12.99%
1999-05-31	0	21	30.80	30.50	30.80	873,990,035	29.02	28.74	29.02	25.11	31.00	31,199,457	28.013	-2.22%
1999-04-30	0	19	31.50	31.50	31.90	1,225,473,190	29.68	29.68	30.06	24.12	33.92	40,692,820	30.115	23.05%
1999-03-31	0	23	25.60	25.55	26.00	708,803,208	24.12	24.07	24.50	19.41	25.85	31,556,340	22.462	22.49%
1999-02-26	0	17	21.10	21.10	21.15	334,533,258	19.69	19.69	19.74	16.47	19.79	18,884,179	17.715	10.47%
1999-01-29	0	20	19.10	19.10	19.15	941,044,628	17.83	17.83	17.87	14.75	24.55	47,864,428	19.661	-20.25%
1998-12-31	0	22	23.95	23.95	24.00	738,149,926	22.35	22.35	22.40	18.85	24.59	33,687,887	21.911	5.97%
1998-11-30	0	21	22.60	22.40	22.60	917,033,841	21.09	20.91	21.09	14.09	23.10	52,598,041	17.435	39.94%
1998-10-30	0	18	16.15	16.10	16.15	775,472,643	15.07	15.03	15.07	8.319	15.65	59,898,159	12.947	69.35%
1998-09-30	0	22	9.950	9.950	10.00	652,658,508	8.900	8.900	8.945	6.038	9.527	83,516,473	7.8147	29.22%
1998-08-31	0	20	7.700	7.650	7.700	313,774,985	6.888	6.843	6.888	5.949	10.56	37,771,228	8.3072	-35.56%
1998-07-31	0	22	11.95	11.90	12.10	400,986,974	10.69	10.64	10.82	9.437	11.99	37,496,999	10.694	8.64%
1998-06-30	0	22	11.00	10.95	11.00	615,049,326	9.840	9.795	9.840	8.945	15.21	53,323,037	11.534	-33.73%
1998-05-29	0	21	16.60	16.55	16.70	294,770,177	14.85	14.80	14.94	14.13	21.20	16,685,396	17.666	-27.51%
1998-04-30	0	19	22.90	22.85	22.90	459,080,132	20.48	20.44	20.48	19.05	22.01	22,157,294	20.719	1.11%
1998-03-31	0	22	22.90	22.90	22.95	752,417,643	20.26	20.26	20.30	15.92	21.41	39,390,956	19.101	3.15%
1998-02-27	0	20	22.20	21.70	22.20	955,205,417	19.64	19.20	19.64	10.70	19.73	61,653,717	15.493	93.04%
1998-01-27	0	18	11.50	11.40	11.45	393,051,444	10.17	10.09	10.13	9.289	17.16	31,959,964	12.298	-40.57%
1997-12-31	0	21	19.35	19.35	19.40	480,621,393	17.12	17.12	17.16	16.10	20.61	25,954,301	18.518	5.74%
1997-11-28	0	20	18.30	18.20	18.30	400,521,252	16.19	16.10	16.19	14.15	18.02	25,649,091	15.615	8.01%
1997-10-31	0	20	17.80	17.80	17.85	862,793,626	14.99	14.99	15.03	12.46	29.47	46,275,037	18.645	-49.00%
1997-09-30	0	21	34.90	34.50	34.90	826,201,665	29.39	29.05	29.39	26.10	33.01	28,266,458	29.229	5.76%
1997-08-29	0	20	33.00	31.80	33.00	736,907,565	27.79	26.78	27.79	25.85	40.59	20,744,918	35.522	-30.08%
1997-07-31	0	21	47.20	47.20	47.30	561,853,134	39.75	39.75	39.83	35.37	40.17	14,696,009	38.232	11.32%
1997-06-27	0	19	42.40	42.40	42.80	679,198,077	35.70	35.70	36.04	32.84	39.07	19,297,080	35.197	6.80%
1997-05-30	0	22	39.70	39.70	39.80	510,545,296	33.43	33.43	33.51	30.40	34.69	15,791,107	32.331	7.88%
1997-04-30	0	22	36.80	36.60	36.80	319,809,432	30.99	30.82	30.99	27.16	31.07	10,844,983	29.489	4.75%
1997-03-27	0	19	35.40	35.40	-	471,765,918	29.58	29.58	-	29.33	33.93	14,948,300	31.560	-11.06%
1997-02-28	0	18	39.80	39.70	39.90	511,281,104	33.26	33.18	33.34	30.25	33.76	15,821,287	32.316	3.65%
1997-01-31	0	22	38.40	38.30	38.40	596,865,731	32.09	32.01	32.09	30.67	36.10	17,851,262	33.435	3.50%
1996-12-31	0	20	37.10	37.00	37.40	423,409,826	31.00	30.92	31.25	29.16	31.00	14,033,822	30.171	1.09%
1996-11-29	0	21	36.70	36.30	36.70	736,959,221	30.67	30.33	30.67	27.72	32.42	24,035,358	30.661	9.97%
1996-10-31	0	22	34.00	33.80	34.00	528,852,934	27.89	27.72	27.89	24.94	28.05	19,683,071	26.868	11.48%
1996-09-30	0	21	30.50	30.40	30.50	195,190,969	25.02	24.94	25.02	23.79	25.59	7,947,273	24.561	0.00%
1996-08-30	0	21	30.50	30.30	30.50	251,520,726	25.02	24.85	25.02	23.38	25.92	10,121,257	24.851	7.39%
1996-07-31	0	23	28.40	28.35	28.40	359,630,405	23.29	23.25	23.29	22.76	26.25	14,475,703	24.844	-5.02%
1996-06-28	0	18	29.90	29.90	29.95	323,254,879	24.52	24.52	24.57	23.29	24.69	13,374,410	24.170	3.10%
1996-05-31	0	23	29.00	28.95	29.00	272,019,482	23.79	23.75	23.79	21.94	24.52	11,597,085	23.456	-2.03%
1996-04-30	0	19	29.60	29.50	29.60	334,759,588	24.28	24.20	24.28	23.62	27.40	13,150,891	25.455	-7.50%
1996-03-29	0	21	32.00	31.70	32.00	394,471,076	26.25	26.00	26.25	23.62	27.85	15,368,650	25.667	1.67%
1996-02-29	0	18	31.70	31.70	32.10	354,816,467	25.82	25.82	26.14	25.57	27.85	13,013,945	27.264	-5.09%
1996-01-31	0	22	33.40	33.30	33.40	595,000,988	27.20	27.12	27.20	22.80	27.20	23,877,471	24.919	20.14%
1995-12-29	0	19	27.80	27.75	27.80	165,309,782	22.64	22.60	22.64	22.23	23.29	7,327,525	22.560	-2.46%
1995-11-30	0	21	28.50	28.40	28.50	1,129,633,140	23.21	23.13	23.21	20.93	23.29	52,589,427	21.480	2.34%
1995-10-31	0	22	28.35	28.10	28.35	350,136,588	22.68	22.48	22.68	20.52	23.48	15,638,401	22.390	10.53%
1995-09-29	0	21	25.65	25.65	25.70	149,768,038	20.52	20.52	20.56	19.76	21.68	7,272,703	20.593	3.85%
1995-08-31	0	22	24.70	24.70	24.80	178,943,995	19.76	19.76	19.84	19.60	22.64	8,586,675	20.840	-12.41%
1995-07-31	0	21	28.20	28.20	28.30	537,772,253	22.56	22.56	22.64	18.76	22.56	25,510,073	21.081	19.49%
1995-06-30	0	20	23.60	23.55	23.60	281,222,270	18.88	18.84	18.88	18.60	19.84	14,544,713	19.335	2.61%
1995-05-31	0	23	23.00	22.95	23.05	471,196,311	18.40	18.36	18.44	15.52	19.80	26,075,478	18.070	16.16%
1995-04-28	0	17	19.80	19.80	19.85	121,746,060	15.84	15.84	15.88	15.36	16.56	7,626,601	15.963	0.00%
1995-03-31	0	23	19.80	19.80	19.90	296,706,607	15.84	15.84	15.92	13.69	15.92	20,280,488	14.630	12.13%
1995-02-28	0	18	17.85	17.85	17.90	185,393,662	14.13	14.13	14.16	13.65	15.04	13,058,848	14.197	4.69%
1995-01-30	0	20	17.05	17.00	17.05	196,037,270	13.49	13.45	13.49	13.29	17.41	13,180,216	14.874	-22.50%
1994-12-30	0	20	22.00	21.95	22.00	155,320,498	17.41	17.37	17.41	16.22	18.64	8,869,473	17.512	-7.17%
1994-11-30	0	22	23.70	23.70	23.90	216,361,406	18.75	18.75	18.91	18.36	20.50	11,050,488	19.579	-7.60%
1994-10-31	0	20	25.65	25.20	25.70	208,653,192	20.30	19.94	20.34	18.57	20.59	10,711,708	19.479	-0.46%
1994-09-30	0	21	26.25	26.25	26.30	303,068,002	20.39	20.39	20.43	19.46	21.05	14,813,865	20.458	-1.69%
1994-08-31	0	22	26.70	-	26.70	405,629,117	20.74	-	20.74	19.50	21.52	19,821,123	20.464	6.16%
1994-07-29	0	21	25.15	25.15	25.25	252,925,949	19.54	19.54	19.62	16.90	20.16	13,490,165	18.749	13.80%
1994-06-30	0	20	22.10	-	22.10	131,736,571	17.17	-	17.17	16.62	18.80	7,572,564	17.397	-7.92%
1994-05-31	0	22	24.00	24.00	24.10	265,041,804	18.64	18.64	18.72	15.54	19.19	14,853,059	17.844	2.56%
1994-04-29	0	18	23.40	23.40	23.50	198,362,939	18.18	18.18	18.26	17.48	18.64	10,846,457	18.288	-1.27%
1994-03-31	0	23	23.70	23.80	24.20	420,628,758	18.41	18.49	18.80	17.32	21.98	21,463,722	19.597	-16.84%
1994-02-28	0	18	28.50	28.50	28.70	397,106,716	22.14	22.14	22.30	21.05	25.64	16,874,479	23.533	-13.64%
1994-01-31	0	21	33.00	33.00	33.25	1,811,391,059	25.64	25.64	25.83	21.21	27.00	73,173,454	24.755

Recommend Webb-site to a friend