M CHANNEL CORPORATION LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08036  2000-07-28  2005-04-28  2006-08-11
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
2006-08-10 8 8 - - - 0 0.020 - - - - 0 - 0.00%
2006-07-31 21 21 - - - 0 0.020 - - - - 0 - 0.00%
2006-06-30 22 22 - - - 0 0.020 - - - - 0 - 0.00%
2006-05-30 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2006-04-28 17 17 - - - 0 0.020 - - - - 0 - 0.00%
2006-03-31 23 23 - - - 0 0.020 - - - - 0 - 0.00%
2006-02-28 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2006-01-27 19 19 - - - 0 0.020 - - - - 0 - 0.00%
2005-12-30 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2005-11-30 22 22 - - - 0 0.020 - - - - 0 - 0.00%
2005-10-31 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2005-09-30 21 21 - - - 0 0.020 - - - - 0 - 0.00%
2005-08-31 23 23 - - - 0 0.020 - - - - 0 - 0.00%
2005-07-29 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2005-06-30 22 22 - - - 0 0.020 - - - - 0 - 0.00%
2005-05-31 20 20 - - - 0 0.020 - - - - 0 - 0.00%
2005-04-29 2 20 - - - 25,750 0.020 - - 0.020 0.025 1,270,000 0.0203 -20.00%
2005-03-31 0 21 0.025 0.018 0.026 25,758 0.025 0.018 0.026 0.020 0.027 1,083,000 0.0238 19.05%
2005-02-28 0 17 0.021 0.021 0.027 54,266 0.021 0.021 0.027 0.021 0.030 2,236,000 0.0243 -22.22%
2005-01-31 0 21 0.027 0.019 0.027 100,228 0.027 0.019 0.027 0.019 0.027 3,911,000 0.0256 12.50%
2004-12-31 0 22 0.024 - - 64,920 0.024 - - 0.020 0.029 2,736,000 0.0237 0.00%
2004-11-30 0 22 0.024 0.019 0.025 137,380 0.024 0.019 0.025 0.013 0.027 6,514,500 0.0211 20.00%
2004-10-29 4 19 0.020 0.020 0.025 77,845 0.020 0.020 0.025 0.013 0.027 3,946,000 0.0197 -4.76%
2004-09-30 0 21 0.021 0.015 0.021 16,835 0.021 0.015 0.021 0.014 0.022 945,500 0.0178 16.67%
2004-08-31 0 22 0.018 0.018 0.019 86,890 0.018 0.018 0.019 0.013 0.024 4,545,000 0.0191 -21.74%
2004-07-30 0 21 0.023 0.019 0.025 80,340 0.023 0.019 0.025 0.019 0.026 3,665,500 0.0219 -4.17%
2004-06-30 0 21 0.024 0.021 0.025 55,383 0.024 0.021 0.025 0.020 0.024 2,541,000 0.0218 14.29%
2004-05-31 0 20 0.021 0.020 0.023 123,800 0.021 0.020 0.023 0.020 0.026 5,503,000 0.0225 0.00%
2004-04-30 0 19 0.021 0.020 0.024 61,465 0.021 0.020 0.024 0.020 0.026 2,776,000 0.0221 -19.23%
2004-03-31 0 23 0.026 0.025 0.026 204,661 0.026 0.025 0.026 0.021 0.028 8,418,500 0.0243 4.00%
2004-02-27 0 20 0.025 0.025 0.029 791,512 0.025 0.025 0.029 0.023 0.049 26,104,500 0.0303 31.58%
2004-01-30 0 19 0.019 0.019 0.024 203,913 0.019 0.019 0.024 0.016 0.024 11,066,000 0.0184 18.75%
2003-12-31 0 21 0.016 0.014 0.022 68,868 0.016 0.014 0.022 0.013 0.021 3,741,000 0.0184 -23.81%
2003-11-28 0 20 0.021 0.017 0.024 397,466 0.021 0.017 0.024 0.018 0.028 18,600,500 0.0214 5.00%
2003-10-31 11 22 0.020 0.016 0.023 349,803 0.020 0.016 0.023 0.017 0.030 16,037,696 0.0218 -16.67%
2003-09-30 2 21 - - - 239,750 0.024 - - 0.020 0.030 9,325,000 0.0257 -14.29%
2003-08-29 0 21 0.028 0.017 0.028 165,859 0.028 0.017 0.028 0.015 0.028 7,711,500 0.0215 55.56%
2003-07-31 0 22 0.018 0.018 0.030 77,761 0.018 0.018 0.030 0.014 0.020 4,250,000 0.0183 0.00%
2003-06-30 0 20 0.018 0.017 0.030 66,887 0.018 0.017 0.030 0.018 0.030 2,906,300 0.0230 -33.33%
2003-05-30 1 20 0.027 0.027 0.031 558,915 0.027 0.027 0.031 0.024 0.038 16,425,000 0.0340 -35.71%
2003-04-30 20 20 - - - 0 0.042 - - - - 0 - 0.00%
2003-03-31 21 21 - - - 0 0.042 - - - - 0 - 0.00%
2003-02-28 1 19 - - - 512,133 0.042 - - 0.030 0.058 10,419,500 0.0492 20.00%
2003-01-30 9 21 0.035 0.035 - 76,655 0.035 0.035 - 0.035 0.050 1,857,500 0.0413 -12.50%
2002-12-31 7 20 - - - 339,998 0.040 - - 0.033 0.058 7,707,500 0.0441 -11.11%
2002-11-29 0 21 0.045 0.032 0.045 882,366 0.045 0.032 0.045 0.020 0.045 28,161,600 0.0313 87.50%
2002-10-31 0 21 0.024 0.019 0.027 379,830 0.024 0.019 0.027 0.024 0.450 8,377,313 0.0453 -60.00%
2002-09-30 0 21 0.060 0.051 0.060 646,499 0.060 0.051 0.060 0.045 0.076 9,299,000 0.0695 -21.05%
2002-08-30 0 22 0.076 0.076 0.082 1,100,421 0.076 0.076 0.082 0.070 0.120 13,519,000 0.0814 -41.09%
2002-07-31 0 22 0.129 0.129 0.130 2,317,509 0.129 0.129 0.130 0.128 0.165 15,777,400 0.1469 -14.00%
2002-06-28 0 20 0.150 0.145 0.155 1,130,108 0.150 0.145 0.155 0.140 0.235 5,720,000 0.1976 -32.43%
2002-05-31 0 21 0.222 0.222 0.232 20,640,942 0.222 0.222 0.232 0.200 0.320 77,091,900 0.2677 -14.62%
2002-04-30 1 20 0.013 0.012 0.013 19,263,455 0.260 0.240 0.260 0.220 0.440 67,391,285 0.2858 -38.10%
2002-03-28 0 20 0.021 0.020 0.021 1,278,434 0.420 0.400 0.420 0.340 0.440 3,210,100 0.3983 5.00%
2002-02-28 1 17 0.020 0.019 0.020 2,670,470 0.400 0.380 0.400 0.320 0.500 6,542,000 0.4082 5.26%
2002-01-31 0 22 0.019 0.019 0.022 1,461,876 0.380 0.380 0.440 0.340 0.520 3,358,600 0.4353 0.00%
2001-12-31 0 19 0.019 0.018 0.020 762,464 0.380 0.360 0.400 0.340 0.460 1,908,400 0.3995 -9.52%
2001-11-30 0 22 0.021 0.020 0.021 1,630,800 0.420 0.400 0.420 0.380 0.520 3,787,300 0.4306 -4.55%
2001-10-31 0 20 0.022 0.022 0.024 3,366,480 0.440 0.440 0.480 0.380 0.640 7,496,900 0.4490 4.76%
2001-09-28 0 20 0.021 0.021 0.026 472,360 0.420 0.420 0.520 0.400 0.600 962,000 0.4910 -27.59%
2001-08-31 0 23 0.029 0.027 0.030 1,251,370 0.580 0.540 0.600 0.540 0.820 1,853,000 0.6753 -6.45%
2001-07-31 0 19 0.031 0.030 0.033 877,740 0.620 0.600 0.660 0.520 0.780 1,380,500 0.6358 -18.42%
2001-06-29 0 20 0.038 0.037 0.038 8,248,830 0.760 0.740 0.760 0.720 1.540 7,360,100 1.1207 -13.64%
2001-05-31 0 22 0.044 0.045 0.046 2,982,862 0.880 0.900 0.920 0.500 1.000 3,976,574 0.7501 46.67%
2001-04-27 0 17 0.030 0.024 0.030 411,870 0.600 0.480 0.600 0.440 0.740 675,100 0.6101 15.38%
2001-03-30 0 22 0.026 0.026 0.029 448,360 0.520 0.520 0.580 0.520 0.760 733,600 0.6112 -10.34%
2001-02-28 0 20 0.029 0.029 0.031 1,620,350 0.580 0.580 0.620 0.460 0.800 2,732,400 0.5930 -27.50%
2001-01-31 0 19 0.040 0.036 0.045 266,370 0.800 0.720 0.900 0.600 1.200 320,000 0.8324 -21.57%
2000-12-29 0 19 0.051 - 0.055 382,680 1.020 - 1.100 0.960 1.260 336,000 1.1389 6.25%
2000-11-30 0 22 0.048 0.048 0.051 486,010 0.960 0.960 1.020 0.960 1.540 375,000 1.2960 -29.41%
2000-10-31 0 20 0.068 0.068 0.070 1,382,130 1.360 1.360 1.400 0.480 1.760 953,500 1.4495 -18.07%
2000-09-29 0 20 0.083 0.083 0.088 2,725,230 1.660 1.660 1.760 1.540 3.680 982,500 2.7738 -46.10%
2000-08-31 0 23 0.154 0.152 0.154 27,831,180 3.080 3.040 3.080 3.000 5.100 6,899,000 4.0341 -36.10%
2000-07-31 0 2 0.241 0.240 0.241 68,904,820 4.820 4.800 4.820 4.700 7.600 10,525,800 6.5463

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top