A-S CHINA PLUMBING PRODUCTS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08262 | 2003-07-11 | 2009-11-09 | 2009-12-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2009-12-14 | 10 | 10 | - | - | - | 0 | 3.700 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-30 | 15 | 21 | - | - | - | 1,440 | 3.700 | - | - | - | - | 400 | 3.6000 | -3.90% |
| 2009-10-30 | 0 | 20 | 3.850 | 3.700 | 3.850 | 274,525 | 3.850 | 3.700 | 3.850 | 3.330 | 3.900 | 75,580 | 3.6322 | 24.19% |
| 2009-09-30 | 14 | 22 | 3.100 | 3.000 | - | 1,400 | 3.100 | 3.000 | - | - | - | 500 | 2.8000 | 0.00% |
| 2009-08-31 | 14 | 21 | - | - | - | 404,632 | 3.100 | - | - | 3.000 | 3.260 | 124,880 | 3.2402 | -4.62% |
| 2009-07-31 | 4 | 22 | 3.250 | 3.250 | 3.490 | 7,050,763 | 3.250 | 3.250 | 3.490 | 2.980 | 3.280 | 2,226,920 | 3.1662 | 32.65% |
| 2009-06-30 | 15 | 22 | 2.450 | 2.420 | 2.450 | 5,857,771 | 2.450 | 2.420 | 2.450 | 2.300 | 2.890 | 2,347,760 | 2.4950 | 145.00% |
| 2009-05-29 | 9 | 19 | - | - | - | 667,950 | 1.000 | - | - | 0.700 | 1.000 | 807,000 | 0.8277 | 47.06% |
| 2009-04-30 | 0 | 20 | 0.680 | 0.680 | 0.880 | 927,600 | 0.680 | 0.680 | 0.880 | 0.580 | 0.880 | 1,503,000 | 0.6172 | -1.45% |
| 2009-03-31 | 0 | 22 | 0.690 | 0.600 | 0.880 | 152,896 | 0.690 | 0.600 | 0.880 | 0.650 | 0.830 | 218,316 | 0.7003 | -18.82% |
| 2009-02-27 | 0 | 20 | 0.850 | 0.850 | 1.090 | 44,490 | 0.850 | 0.850 | 1.090 | 0.700 | 0.850 | 54,000 | 0.8239 | 7.59% |
| 2009-01-30 | 0 | 18 | 0.790 | 0.700 | 0.980 | 27,100 | 0.790 | 0.700 | 0.980 | 0.700 | 0.900 | 35,000 | 0.7743 | 6.76% |
| 2008-12-31 | 0 | 21 | 0.740 | 0.720 | 1.190 | 265,940 | 0.740 | 0.720 | 1.190 | 0.710 | 1.000 | 340,000 | 0.7822 | -22.11% |
| 2008-11-28 | 0 | 20 | 0.950 | 0.850 | 0.980 | 548,592 | 0.950 | 0.850 | 0.980 | 0.950 | 1.100 | 514,322 | 1.0666 | -36.67% |
| 2008-10-31 | 0 | 21 | 1.500 | 1.700 | 1.790 | 26,964 | 1.500 | 1.700 | 1.790 | 1.300 | 1.300 | 20,764 | 1.2986 | 0.00% |
| 2008-09-30 | 0 | 21 | 1.500 | - | 1.670 | 92,470 | 1.500 | - | 1.670 | 1.300 | 1.780 | 62,600 | 1.4772 | -31.82% |
| 2008-08-29 | 0 | 19 | 2.200 | 1.500 | 2.320 | 494,360 | 2.200 | 1.500 | 2.320 | 2.100 | 2.290 | 216,000 | 2.2887 | 0.00% |
| 2008-07-31 | 0 | 22 | 2.200 | 1.500 | 2.300 | 0 | 2.200 | 1.500 | 2.300 | - | - | 0 | - | -13.04% |
| 2008-06-30 | 0 | 20 | 2.530 | 1.960 | 2.530 | 446,408 | 2.530 | 1.960 | 2.530 | 2.350 | 2.650 | 175,320 | 2.5462 | -0.78% |
| 2008-05-30 | 14 | 20 | 2.550 | 2.360 | 2.550 | 307,210 | 2.550 | 2.360 | 2.550 | 2.350 | 2.550 | 129,000 | 2.3815 | -20.31% |
| 2008-04-30 | 21 | 21 | - | - | - | 0 | 3.200 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-31 | 19 | 19 | - | - | - | 0 | 3.200 | - | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 19 | 19 | - | - | - | 0 | 3.200 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-31 | 22 | 22 | - | - | - | 0 | 3.200 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 6 | 19 | - | - | - | 2,810,298 | 3.200 | - | - | 3.160 | 3.490 | 850,120 | 3.3058 | -2.44% |
| 2007-11-30 | 0 | 22 | 3.280 | 3.280 | 3.460 | 5,348,638 | 3.280 | 3.280 | 3.460 | 3.210 | 3.380 | 1,633,760 | 3.2738 | 0.92% |
| 2007-10-31 | 0 | 21 | 3.250 | 3.250 | 3.330 | 3,199,048 | 3.250 | 3.250 | 3.330 | 3.210 | 3.350 | 982,200 | 3.2570 | -1.22% |
| 2007-09-28 | 0 | 19 | 3.290 | 3.250 | 3.320 | 5,379,020 | 3.290 | 3.250 | 3.320 | 3.180 | 3.410 | 1,643,928 | 3.2721 | 0.38% |
| 2007-08-31 | 7 | 23 | 3.800 | 3.710 | 3.850 | 18,004,498 | 3.277 | 3.200 | 3.321 | 2.882 | 4.047 | 5,541,322 | 3.2491 | 26.48% |
| 2007-07-31 | 6 | 21 | - | - | - | 5,979,307 | 2.591 | - | - | 2.137 | 2.627 | 2,612,209 | 2.2890 | 10.61% |
| 2007-06-29 | 0 | 20 | 3.300 | 3.120 | 3.490 | 2,088,277 | 2.343 | 2.215 | 2.478 | 2.208 | 2.449 | 874,627 | 2.3876 | 0.00% |
| 2007-05-31 | 0 | 21 | 3.300 | 3.260 | 3.300 | 13,690,009 | 2.343 | 2.314 | 2.343 | 1.775 | 2.556 | 6,134,152 | 2.2318 | 32.00% |
| 2007-04-30 | 0 | 18 | 2.500 | 2.290 | 2.510 | 4,477,316 | 1.775 | 1.626 | 1.782 | 1.633 | 1.775 | 2,587,495 | 1.7304 | -3.10% |
| 2007-03-30 | 0 | 22 | 2.580 | 1.900 | 2.600 | 3,671,626 | 1.832 | 1.349 | 1.846 | 1.675 | 1.903 | 2,047,241 | 1.7935 | 0.39% |
| 2007-02-28 | 1 | 18 | 2.570 | 2.570 | 2.820 | 10,809,756 | 1.825 | 1.825 | 2.002 | 1.519 | 1.952 | 6,529,447 | 1.6555 | 28.50% |
| 2007-01-31 | 0 | 22 | 2.000 | 2.000 | 2.100 | 5,109,452 | 1.420 | 1.420 | 1.491 | 1.420 | 1.647 | 3,319,093 | 1.5394 | -14.16% |
| 2006-12-29 | 0 | 19 | 2.330 | 2.330 | 2.350 | 3,349,827 | 1.654 | 1.654 | 1.668 | 1.328 | 1.683 | 2,173,293 | 1.5414 | 19.49% |
| 2006-11-30 | 0 | 22 | 1.950 | 1.940 | 1.990 | 823,944 | 1.384 | 1.377 | 1.413 | 1.349 | 1.491 | 581,954 | 1.4158 | -7.14% |
| 2006-10-31 | 0 | 20 | 2.100 | 1.920 | 2.250 | 130,198 | 1.491 | 1.363 | 1.597 | 1.420 | 1.526 | 89,620 | 1.4528 | -0.94% |
| 2006-09-29 | 0 | 21 | 2.120 | 2.050 | 2.120 | 414,480 | 1.505 | 1.455 | 1.505 | 1.491 | 1.633 | 273,300 | 1.5166 | -3.64% |
| 2006-08-31 | 0 | 23 | 2.200 | 2.050 | 2.200 | 1,021,440 | 1.562 | 1.455 | 1.562 | 1.349 | 1.562 | 683,917 | 1.4935 | 0.00% |
| 2006-07-31 | 0 | 21 | 2.200 | 2.100 | 2.300 | 1,490,847 | 1.562 | 1.491 | 1.633 | 1.438 | 1.633 | 968,233 | 1.5398 | -6.38% |
| 2006-06-30 | 0 | 22 | 2.350 | 2.300 | 2.350 | 898,080 | 1.668 | 1.633 | 1.668 | 1.633 | 1.810 | 534,683 | 1.6796 | -2.08% |
| 2006-05-30 | 0 | 20 | 2.400 | 2.350 | 2.425 | 2,954,507 | 1.704 | 1.668 | 1.722 | 1.413 | 1.775 | 1,883,925 | 1.5683 | 17.07% |
| 2006-04-28 | 0 | 17 | 2.050 | 1.960 | 2.125 | 9,491,375 | 1.455 | 1.392 | 1.509 | 1.250 | 1.491 | 7,264,197 | 1.3066 | 13.89% |
| 2006-03-31 | 0 | 23 | 1.800 | 1.760 | 1.800 | 3,810,395 | 1.278 | 1.250 | 1.278 | 1.242 | 1.363 | 2,933,408 | 1.2990 | 0.00% |
| 2006-02-28 | 0 | 20 | 1.800 | 1.750 | 1.800 | 4,957,398 | 1.278 | 1.242 | 1.278 | 1.242 | 1.328 | 3,781,151 | 1.3111 | -0.55% |
| 2006-01-27 | 0 | 19 | 1.810 | 1.810 | 1.870 | 1,754,513 | 1.285 | 1.285 | 1.328 | 1.242 | 1.406 | 1,309,526 | 1.3398 | -7.18% |
| 2005-12-30 | 0 | 20 | 1.950 | 1.950 | 2.050 | 193,325 | 1.384 | 1.384 | 1.455 | 1.136 | 1.349 | 147,072 | 1.3145 | 8.33% |
| 2005-11-30 | 0 | 22 | 1.800 | 1.800 | - | 75,070 | 1.278 | 1.278 | - | 1.207 | 1.278 | 60,567 | 1.2394 | 2.86% |
| 2005-10-31 | 0 | 20 | 1.750 | - | - | 416,808 | 1.242 | - | - | 1.207 | 1.313 | 327,281 | 1.2735 | -5.41% |
| 2005-09-30 | 0 | 21 | 1.850 | 1.850 | - | 820,302 | 1.313 | 1.313 | - | 1.058 | 1.278 | 669,596 | 1.2251 | 18.59% |
| 2005-08-31 | 0 | 23 | 1.560 | - | - | 4,917,966 | 1.108 | - | - | 1.108 | 1.313 | 4,142,302 | 1.1873 | -8.24% |
| 2005-07-29 | 0 | 20 | 1.700 | 1.700 | 1.880 | 277,901 | 1.207 | 1.207 | 1.335 | 1.108 | 1.285 | 229,274 | 1.2121 | 0.59% |
| 2005-06-30 | 0 | 22 | 1.690 | 1.610 | - | 284,206 | 1.200 | 1.143 | - | 1.150 | 1.292 | 228,748 | 1.2424 | -5.59% |
| 2005-05-31 | 0 | 20 | 1.790 | 1.750 | 1.870 | 1,427,686 | 1.271 | 1.242 | 1.328 | 1.271 | 1.363 | 1,086,134 | 1.3145 | -5.79% |
| 2005-04-29 | 0 | 20 | 1.900 | 1.850 | 1.940 | 1,198,194 | 1.349 | 1.313 | 1.377 | 1.193 | 1.491 | 898,414 | 1.3337 | 13.77% |
| 2005-03-31 | 0 | 21 | 1.670 | 1.640 | 1.700 | 3,416,100 | 1.186 | 1.164 | 1.207 | 1.072 | 1.349 | 2,849,029 | 1.1990 | 4.37% |
| 2005-02-28 | 0 | 17 | 1.600 | 1.500 | 1.600 | 94,041 | 1.136 | 1.065 | 1.136 | 1.008 | 1.157 | 85,745 | 1.0968 | 3.23% |
| 2005-01-31 | 0 | 21 | 1.550 | 1.550 | 1.600 | 325,859 | 1.100 | 1.100 | 1.136 | 0.994 | 1.100 | 300,317 | 1.0850 | -3.13% |
| 2004-12-31 | 0 | 22 | 1.600 | 1.520 | 1.550 | 623,505 | 1.136 | 1.079 | 1.100 | 1.008 | 1.186 | 575,125 | 1.0841 | 8.84% |
| 2004-11-30 | 0 | 22 | 1.470 | 1.470 | 1.500 | 378,339 | 1.044 | 1.044 | 1.065 | 0.873 | 1.136 | 369,592 | 1.0237 | 12.21% |
| 2004-10-29 | 0 | 19 | 1.310 | 1.230 | 1.310 | 236,692 | 0.930 | 0.873 | 0.930 | 0.895 | 0.951 | 252,974 | 0.9356 | 0.77% |
| 2004-09-30 | 0 | 21 | 1.300 | 1.300 | 1.360 | 181,036 | 0.923 | 0.923 | 0.966 | 0.845 | 0.994 | 202,718 | 0.8930 | -2.26% |
| 2004-08-31 | 0 | 22 | 1.330 | 1.230 | 1.330 | 25,880 | 0.944 | 0.873 | 0.944 | 0.887 | 0.958 | 28,734 | 0.9007 | 6.40% |
| 2004-07-30 | 0 | 21 | 1.250 | 1.250 | 1.350 | 95,792 | 0.887 | 0.887 | 0.958 | 0.816 | 0.994 | 103,042 | 0.9296 | -10.71% |
| 2004-06-30 | 0 | 21 | 1.400 | 1.360 | 1.440 | 90,175 | 0.994 | 0.966 | 1.022 | 0.994 | 1.100 | 88,310 | 1.0211 | -7.89% |
| 2004-05-31 | 0 | 20 | 1.520 | 1.420 | 1.520 | 256,420 | 1.079 | 1.008 | 1.079 | 1.029 | 1.306 | 230,629 | 1.1118 | -16.48% |
| 2004-04-30 | 0 | 19 | 1.820 | 1.800 | - | 2,124,726 | 1.292 | 1.278 | - | 1.221 | 1.349 | 1,681,286 | 1.2638 | 7.06% |
| 2004-03-31 | 0 | 23 | 1.700 | 1.620 | 1.730 | 1,049,619 | 1.207 | 1.150 | 1.228 | 1.100 | 1.278 | 869,239 | 1.2075 | 0.00% |
| 2004-02-27 | 0 | 20 | 1.700 | 1.700 | - | 1,726,584 | 1.207 | 1.207 | - | 1.143 | 1.278 | 1,430,779 | 1.2067 | 1.19% |
| 2004-01-30 | 0 | 19 | 1.680 | 1.680 | 1.710 | 4,246,151 | 1.193 | 1.193 | 1.214 | 1.143 | 1.264 | 3,528,281 | 1.2035 | -1.18% |
| 2003-12-31 | 0 | 21 | 1.700 | 1.630 | 1.700 | 2,753,552 | 1.207 | 1.157 | 1.207 | 1.065 | 1.278 | 2,397,998 | 1.1483 | -0.58% |
| 2003-11-28 | 0 | 20 | 1.710 | 1.710 | 1.800 | 20,665,151 | 1.214 | 1.214 | 1.278 | 1.008 | 1.413 | 19,064,166 | 1.0840 | 21.28% |
| 2003-10-31 | 0 | 22 | 1.410 | 1.410 | 1.450 | 8,940,974 | 1.001 | 1.001 | 1.029 | 0.923 | 1.065 | 9,162,437 | 0.9758 | -2.76% |
| 2003-09-30 | 0 | 21 | 1.450 | 1.450 | 1.470 | 1,883,626 | 1.029 | 1.029 | 1.044 | 0.873 | 1.100 | 1,851,231 | 1.0175 | 17.89% |
| 2003-08-29 | 0 | 21 | 1.230 | 1.230 | 1.300 | 1,054,632 | 0.873 | 0.873 | 0.923 | 0.852 | 0.958 | 1,176,999 | 0.8960 | -2.38% |
| 2003-07-31 | 0 | 15 | 1.260 | 1.260 | 1.280 | 2,830,509 | 0.895 | 0.895 | 0.909 | 0.809 | 2.165 | 2,203,681 | 1.2844 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy