WING ON INTERNATIONAL HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00290 | 2000-03-27 | 2000-03-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-03-30 | 4 | 22 | 16.10 | - | - | 26,862,142 | 16.10 | - | - | 15.50 | 16.40 | 1,686,372 | 15.929 | 3.87% |
| 2000-02-29 | 0 | 19 | 15.50 | 15.40 | 15.60 | 25,966,300 | 15.50 | 15.40 | 15.60 | 15.15 | 15.80 | 1,680,153 | 15.455 | 110.88% |
| 2000-01-31 | 21 | 21 | 7.350 | - | - | 0 | 7.350 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 19 | 21 | 7.350 | - | - | 400,600 | 7.350 | - | - | 7.300 | 7.600 | 54,000 | 7.4185 | -0.68% |
| 1999-11-30 | 0 | 22 | 7.400 | 7.400 | 7.800 | 2,422,095 | 7.400 | 7.400 | 7.800 | 7.000 | 7.700 | 326,700 | 7.4138 | 2.78% |
| 1999-10-29 | 0 | 19 | 7.200 | 7.200 | - | 314,200 | 7.200 | 7.200 | - | 7.000 | 7.200 | 44,000 | 7.1409 | 0.28% |
| 1999-09-30 | 0 | 21 | 7.300 | - | - | 110,915 | 7.180 | - | - | 6.983 | 7.180 | 15,779 | 7.0291 | 0.00% |
| 1999-08-31 | 0 | 22 | 7.300 | - | 7.500 | 379,053 | 7.180 | - | 7.377 | 6.885 | 7.131 | 53,681 | 7.0612 | 4.29% |
| 1999-07-30 | 0 | 21 | 7.000 | 6.900 | 7.150 | 699,850 | 6.885 | 6.787 | 7.032 | 6.885 | 7.426 | 96,588 | 7.2457 | -5.41% |
| 1999-06-30 | 0 | 21 | 7.400 | 7.200 | 7.500 | 623,500 | 7.278 | 7.082 | 7.377 | 6.435 | 7.426 | 91,933 | 6.7821 | 13.11% |
| 1999-05-31 | 0 | 21 | 6.700 | 6.650 | 6.900 | 482,030 | 6.435 | 6.387 | 6.627 | 5.186 | 6.627 | 81,319 | 5.9277 | 24.07% |
| 1999-04-30 | 0 | 19 | 5.400 | 5.400 | - | 977,691 | 5.186 | 5.186 | - | 4.514 | 5.378 | 194,535 | 5.0258 | 10.20% |
| 1999-03-31 | 0 | 23 | 4.900 | - | 5.000 | 24,500 | 4.706 | - | 4.802 | 4.706 | 4.706 | 5,206 | 4.7061 | 2.08% |
| 1999-02-26 | 0 | 17 | 4.800 | - | - | 0 | 4.610 | - | - | - | - | 0 | - | -1.03% |
| 1999-01-29 | 0 | 20 | 4.850 | - | - | 0 | 4.658 | - | - | - | - | 0 | - | -6.73% |
| 1998-12-31 | 0 | 22 | 5.200 | 5.100 | - | 337,387 | 4.994 | 4.898 | - | 4.538 | 4.994 | 72,254 | 4.6695 | 2.97% |
| 1998-11-30 | 0 | 21 | 5.050 | - | - | 799,448 | 4.850 | - | - | 4.298 | 4.850 | 180,567 | 4.4274 | 13.48% |
| 1998-10-30 | 0 | 18 | 4.450 | 4.450 | 4.500 | 2,706,600 | 4.274 | 4.274 | 4.322 | 3.938 | 4.346 | 652,840 | 4.1459 | -0.87% |
| 1998-09-30 | 0 | 22 | 4.550 | - | 4.550 | 150,050 | 4.311 | - | 4.311 | 4.311 | 4.596 | 32,716 | 4.5864 | -5.21% |
| 1998-08-31 | 0 | 20 | 4.800 | - | 4.900 | 350,000 | 4.548 | - | 4.643 | 4.738 | 4.738 | 73,875 | 4.7377 | -4.00% |
| 1998-07-31 | 0 | 22 | 5.000 | - | 5.000 | 1,947,050 | 4.738 | - | 4.738 | 4.738 | 5.401 | 395,761 | 4.9198 | -25.37% |
| 1998-06-30 | 0 | 22 | 6.700 | - | 6.700 | 0 | 6.349 | - | 6.349 | - | - | 0 | - | -4.77% |
| 1998-05-29 | 0 | 21 | 7.200 | - | 7.200 | 146,000 | 6.666 | - | 6.666 | 6.759 | 6.759 | 21,601 | 6.7590 | -1.37% |
| 1998-04-30 | 0 | 19 | 7.300 | - | - | 276,966 | 6.759 | - | - | 6.759 | 7.500 | 38,255 | 7.2399 | -17.05% |
| 1998-03-31 | 0 | 22 | 8.800 | - | 8.800 | 433,909 | 8.148 | - | 8.148 | 8.055 | 8.518 | 51,843 | 8.3696 | -4.35% |
| 1998-02-27 | 0 | 20 | 9.200 | - | 9.200 | 453,950 | 8.518 | - | 8.518 | 8.426 | 8.703 | 52,922 | 8.5777 | -1.60% |
| 1998-01-27 | 0 | 18 | 9.350 | - | 9.550 | 259,200 | 8.657 | - | 8.842 | 8.657 | 9.074 | 29,161 | 8.8885 | -8.33% |
| 1997-12-31 | 0 | 21 | 10.20 | - | 10.40 | 3,357,810 | 9.444 | - | 9.629 | 9.305 | 9.907 | 346,210 | 9.6988 | -3.77% |
| 1997-11-28 | 0 | 20 | 10.60 | 10.60 | - | 4,594,300 | 9.814 | 9.814 | - | 9.444 | 10.28 | 459,021 | 10.009 | -11.67% |
| 1997-10-31 | 0 | 20 | 12.00 | - | 12.00 | 150,900 | 11.11 | - | 11.11 | 11.57 | 11.76 | 12,961 | 11.643 | -5.29% |
| 1997-09-30 | 0 | 21 | 12.90 | 12.90 | - | 1,559,899 | 11.73 | 11.73 | - | 11.73 | 12.73 | 125,882 | 12.392 | -7.86% |
| 1997-08-29 | 0 | 20 | 14.00 | - | 14.10 | 1,089,336 | 12.73 | - | 12.82 | 12.73 | 13.00 | 84,665 | 12.866 | 0.36% |
| 1997-07-31 | 0 | 21 | 13.95 | 13.95 | 14.05 | 4,890,998 | 12.69 | 12.69 | 12.78 | 12.55 | 12.82 | 385,380 | 12.691 | -0.36% |
| 1997-06-27 | 0 | 19 | 14.00 | 13.90 | - | 6,070,400 | 12.73 | 12.64 | - | 12.55 | 13.00 | 475,795 | 12.758 | -0.06% |
| 1997-05-30 | 0 | 22 | 14.60 | 14.60 | - | 2,970,366 | 12.74 | 12.74 | - | 12.43 | 12.91 | 233,544 | 12.719 | 2.10% |
| 1997-04-30 | 0 | 22 | 14.30 | - | - | 719,000 | 12.48 | - | - | 12.48 | 12.65 | 57,306 | 12.547 | -2.05% |
| 1997-03-27 | 0 | 19 | 14.60 | - | 14.60 | 1,652,811 | 12.74 | - | 12.74 | 12.39 | 13.09 | 130,898 | 12.627 | -1.35% |
| 1997-02-28 | 0 | 18 | 14.80 | - | - | 1,884,038 | 12.91 | - | - | 12.56 | 13.09 | 149,086 | 12.637 | 2.42% |
| 1997-01-31 | 0 | 22 | 14.45 | 14.40 | 14.60 | 5,402,069 | 12.61 | 12.56 | 12.74 | 12.48 | 12.91 | 429,997 | 12.563 | 1.05% |
| 1996-12-31 | 0 | 20 | 14.30 | 14.20 | 14.40 | 3,039,730 | 12.48 | 12.39 | 12.56 | 12.48 | 13.57 | 237,069 | 12.822 | -6.54% |
| 1996-11-29 | 0 | 21 | 15.30 | 15.20 | 15.45 | 8,482,464 | 13.35 | 13.26 | 13.48 | 11.78 | 13.35 | 677,513 | 12.520 | 8.51% |
| 1996-10-31 | 0 | 22 | 14.10 | - | 14.30 | 1,511,863 | 12.30 | - | 12.48 | 12.07 | 12.65 | 122,081 | 12.384 | 0.50% |
| 1996-09-30 | 0 | 21 | 14.30 | 14.20 | 14.30 | 5,715,651 | 12.24 | 12.16 | 12.24 | 11.13 | 12.41 | 472,162 | 12.105 | 9.16% |
| 1996-08-30 | 0 | 21 | 13.10 | 13.10 | - | 3,781,855 | 11.21 | 11.21 | - | 10.87 | 11.39 | 341,293 | 11.081 | 2.34% |
| 1996-07-31 | 0 | 23 | 12.80 | 12.80 | 12.90 | 6,554,045 | 10.96 | 10.96 | 11.04 | 10.74 | 11.13 | 599,585 | 10.931 | -1.54% |
| 1996-06-28 | 0 | 18 | 13.00 | 12.90 | 13.20 | 2,109,486 | 11.13 | 11.04 | 11.30 | 10.96 | 11.39 | 189,422 | 11.136 | -2.26% |
| 1996-05-31 | 0 | 23 | 13.30 | 13.25 | 13.40 | 6,033,800 | 11.39 | 11.34 | 11.47 | 10.77 | 11.47 | 544,370 | 11.084 | 1.13% |
| 1996-04-30 | 0 | 19 | 13.70 | 13.60 | 13.80 | 2,398,562 | 11.26 | 11.18 | 11.34 | 11.05 | 11.67 | 212,976 | 11.262 | -4.20% |
| 1996-03-29 | 0 | 21 | 14.30 | 13.60 | 14.30 | 6,798,292 | 11.75 | 11.18 | 11.75 | 10.60 | 12.08 | 608,481 | 11.173 | 2.14% |
| 1996-02-29 | 0 | 18 | 14.00 | 13.70 | 14.10 | 14,017,773 | 11.51 | 11.26 | 11.59 | 11.01 | 11.71 | 1,226,365 | 11.430 | -1.41% |
| 1996-01-31 | 0 | 22 | 14.20 | 14.00 | 14.55 | 3,334,472 | 11.67 | 11.51 | 11.96 | 10.68 | 11.67 | 294,675 | 11.316 | 9.23% |
| 1995-12-29 | 0 | 19 | 13.00 | 12.90 | 13.20 | 3,397,868 | 10.68 | 10.60 | 10.85 | 10.68 | 11.26 | 317,403 | 10.705 | -1.52% |
| 1995-11-30 | 0 | 21 | 13.20 | 13.20 | 13.50 | 2,531,039 | 10.85 | 10.85 | 11.09 | 10.40 | 11.18 | 234,572 | 10.790 | -3.30% |
| 1995-10-31 | 0 | 22 | 13.65 | 13.65 | - | 2,750,700 | 11.22 | 11.22 | - | 11.22 | 12.31 | 230,706 | 11.923 | -6.48% |
| 1995-09-29 | 0 | 21 | 15.20 | 15.00 | 15.30 | 1,686,580 | 11.99 | 11.84 | 12.07 | 11.13 | 12.63 | 141,990 | 11.878 | 10.14% |
| 1995-08-31 | 0 | 22 | 13.80 | - | - | 3,430,500 | 10.89 | - | - | 10.89 | 11.13 | 310,465 | 11.050 | -0.72% |
| 1995-07-31 | 0 | 21 | 13.90 | 13.80 | 14.20 | 639,120 | 10.97 | 10.89 | 11.21 | 10.97 | 11.36 | 57,278 | 11.158 | -2.80% |
| 1995-06-30 | 0 | 20 | 14.30 | - | 14.45 | 8,005,450 | 11.28 | - | 11.40 | 10.22 | 11.28 | 763,730 | 10.482 | 4.75% |
| 1995-05-31 | 0 | 23 | 14.20 | 14.15 | 14.25 | 4,432,900 | 10.77 | 10.74 | 10.81 | 10.70 | 11.68 | 404,649 | 10.955 | -7.19% |
| 1995-04-28 | 0 | 17 | 15.30 | 14.70 | 15.40 | 1,081,010 | 11.61 | 11.15 | 11.68 | 11.15 | 11.91 | 93,715 | 11.535 | 4.79% |
| 1995-03-31 | 0 | 23 | 14.60 | 14.60 | 15.10 | 2,069,106 | 11.08 | 11.08 | 11.46 | 10.24 | 11.30 | 190,950 | 10.836 | 8.15% |
| 1995-02-28 | 0 | 18 | 13.50 | 13.50 | 13.60 | 4,668,304 | 10.24 | 10.24 | 10.32 | 9.711 | 10.32 | 459,888 | 10.151 | 9.76% |
| 1995-01-30 | 0 | 20 | 12.30 | 12.25 | - | 3,310,135 | 9.332 | 9.294 | - | 9.294 | 9.787 | 346,099 | 9.5641 | -5.38% |
| 1994-12-30 | 0 | 20 | 13.00 | 12.80 | 13.40 | 2,999,300 | 9.863 | 9.711 | 10.17 | 9.408 | 9.863 | 313,702 | 9.5610 | 3.17% |
| 1994-11-30 | 0 | 22 | 12.60 | 12.60 | - | 4,839,318 | 9.559 | 9.559 | - | 9.559 | 11.53 | 469,525 | 10.307 | -16.00% |
| 1994-10-31 | 0 | 20 | 15.00 | 14.90 | 15.10 | 1,485,200 | 11.38 | 11.30 | 11.46 | 11.38 | 12.30 | 124,669 | 11.913 | -8.01% |
| 1994-09-30 | 0 | 21 | 18.00 | 17.80 | 18.00 | 19,198,240 | 12.37 | 12.23 | 12.37 | 11.34 | 12.71 | 1,583,311 | 12.125 | 10.43% |
| 1994-08-31 | 0 | 22 | 16.30 | 16.10 | 16.40 | 2,607,289 | 11.20 | 11.07 | 11.27 | 10.79 | 11.20 | 238,287 | 10.942 | 5.16% |
| 1994-07-29 | 0 | 21 | 15.50 | 15.50 | 15.70 | 3,758,566 | 10.65 | 10.65 | 10.79 | 10.24 | 10.72 | 358,316 | 10.490 | 1.97% |
| 1994-06-30 | 0 | 20 | 15.20 | 15.10 | 15.60 | 1,087,000 | 10.45 | 10.38 | 10.72 | 10.38 | 11.48 | 98,260 | 11.062 | -9.22% |
| 1994-05-31 | 0 | 22 | 17.30 | 16.90 | 17.30 | 5,542,200 | 11.51 | 11.24 | 11.51 | 10.51 | 11.51 | 496,113 | 11.171 | 0.58% |
| 1994-04-29 | 0 | 18 | 17.20 | 17.00 | 17.40 | 1,627,771 | 11.44 | 11.31 | 11.57 | 11.17 | 11.97 | 140,385 | 11.595 | -1.15% |
| 1994-03-31 | 0 | 23 | 17.40 | 16.50 | 17.40 | 3,262,633 | 11.57 | 10.98 | 11.57 | 10.84 | 12.24 | 279,911 | 11.656 | -5.43% |
| 1994-02-28 | 1 | 18 | 18.40 | 18.00 | 18.40 | 22,594,676 | 12.24 | 11.97 | 12.24 | 11.84 | 13.57 | 1,733,539 | 13.034 | -4.66% |
| 1994-01-31 | 0 | 21 | 19.30 | 18.90 | 19.70 | 34,437,862 | 12.84 | 12.57 | 13.10 | 11.64 | 13.37 | 2,732,398 | 12.604 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy