Prices and Webb-site Total Returns:

EU YAN SANG (HONG KONG) LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00483	1992-08-19	1996-12-24	1996-12-27

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
1996-12-24	17	17	1.220	-	-	0	1.220	-	-	-	-	0	-	0.00%
1996-11-29	21	21	1.220	-	-	0	1.220	-	-	-	-	0	-	0.00%
1996-10-31	8	22	1.220	-	-	213,760	1.220	-	-	1.210	1.230	174,000	1.2285	0.00%
1996-09-30	0	21	1.220	1.220	1.240	837,500	1.220	1.220	1.240	1.200	1.230	681,870	1.2282	-0.81%
1996-08-30	0	21	1.240	1.240	-	13,004,092	1.230	1.230	-	1.032	1.240	10,656,822	1.2203	14.81%
1996-07-31	0	23	1.080	1.010	1.090	2,173,780	1.071	1.002	1.081	0.923	1.170	2,034,407	1.0685	-3.57%
1996-06-28	1	18	1.120	1.110	1.130	1,792,100	1.111	1.101	1.121	0.813	1.151	1,713,821	1.0457	47.37%
1996-05-31	0	23	0.760	-	-	45,500	0.754	-	-	0.719	0.754	60,831	0.7480	2.06%
1996-04-30	0	19	0.770	0.750	-	95,500	0.739	0.719	-	0.739	0.777	123,006	0.7764	-4.94%
1996-03-29	0	21	0.810	0.750	0.810	0	0.777	0.719	0.777	-	-	0	-	0.00%
1996-02-29	0	18	0.810	0.790	-	0	0.777	0.758	-	-	-	0	-	0.00%
1996-01-31	0	22	0.810	0.770	-	505,020	0.777	0.739	-	0.767	0.863	602,519	0.8382	1.25%
1995-12-29	0	19	0.800	0.760	-	68,340	0.767	0.729	-	0.700	0.700	81,309	0.8405	-9.09%
1995-11-30	0	21	0.880	0.860	-	1,172,860	0.844	0.825	-	0.796	0.878	1,404,344	0.8352	-4.85%
1995-10-31	0	22	0.930	0.930	-	680,880	0.887	0.887	-	0.849	0.897	763,121	0.8922	9.41%
1995-09-29	0	21	0.850	0.850	0.900	2,183,000	0.811	0.811	0.859	0.811	0.964	2,423,540	0.9007	-14.14%
1995-08-31	0	22	0.990	0.920	-	841,980	0.944	0.878	-	0.897	1.097	899,393	0.9362	4.21%
1995-07-31	0	21	0.950	0.910	-	195,600	0.906	0.868	-	0.859	0.916	220,131	0.8886	1.06%
1995-06-30	0	20	0.940	-	0.960	773,800	0.897	-	0.916	0.878	0.916	857,463	0.9024	3.30%
1995-05-31	0	23	0.910	0.910	0.950	384,640	0.868	0.868	0.906	0.782	0.906	450,745	0.8533	15.48%
1995-04-28	0	17	0.820	0.810	-	131,860	0.752	0.743	-	0.733	0.825	172,348	0.7651	-8.89%
1995-03-31	0	23	0.900	0.880	0.900	610,040	0.825	0.807	0.825	0.596	0.825	922,827	0.6611	23.29%
1995-02-28	0	18	0.730	0.720	-	345,040	0.669	0.660	-	0.669	0.733	479,957	0.7189	-14.12%
1995-01-30	0	20	0.850	-	-	1,101,500	0.779	-	-	0.779	0.825	1,258,797	0.8750	-8.60%
1994-12-30	0	20	0.930	-	0.980	599,460	0.853	-	0.898	0.743	0.871	737,389	0.8129	6.90%
1994-11-30	0	22	0.870	-	-	217,200	0.798	-	-	0.779	0.843	272,703	0.7965	-5.43%
1994-10-31	0	20	0.920	-	-	1,681,660	0.843	-	-	0.829	0.883	1,846,061	0.9109	-2.54%
1994-09-30	1	21	0.960	0.950	-	518,740	0.865	0.856	-	0.865	0.938	576,836	0.8993	-1.03%
1994-08-31	0	22	0.970	0.970	-	862,740	0.874	0.874	-	0.802	0.901	1,007,245	0.8565	-3.00%
1994-07-29	0	21	1.000	-	-	2,808,120	0.901	-	-	0.879	0.919	3,114,916	0.9015	-0.99%
1994-06-30	0	20	1.010	0.970	1.010	822,960	0.910	0.874	0.910	0.874	0.944	906,774	0.9076	2.16%
1994-05-31	0	22	1.020	1.020	1.060	1,128,040	0.891	0.891	0.926	0.856	0.917	1,272,702	0.8863	0.00%
1994-04-29	0	18	1.020	-	1.020	95,480	0.891	-	0.891	0.856	0.909	107,585	0.8875	-5.56%
1994-03-31	0	23	1.080	-	1.100	1,760,260	0.944	-	0.961	0.917	0.987	1,858,694	0.9470	-5.26%
1994-02-28	0	18	1.140	-	1.180	711,960	0.996	-	1.031	0.979	1.014	711,889	1.0001	-0.87%
1994-01-31	0	21	1.150	-	1.160	4,679,800	1.005	-	1.014	0.917	1.066	4,681,072	0.9997

Recommend Webb-site to a friend