PAN SINO INTERNATIONAL HOLDING LIMITED: O

Exchange Code Listed Last trade Delisted
HK GEM 08260  2003-12-02  2006-02-28  2006-03-01
HK Main 00502  2006-03-01  2007-04-27  2011-09-19
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
2011-09-16 11 11 - - - 0 0.580 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 0.580 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 0.580 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 0.580 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 0.580 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 0.580 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 0.580 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2009-04-30 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2009-03-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2009-02-27 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2009-01-30 18 18 - - - 0 0.580 - - - - 0 - 0.00%
2008-12-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2008-11-28 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2008-10-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2008-09-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2008-08-29 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2008-07-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2008-06-30 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2008-05-30 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2008-04-30 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2008-03-31 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2008-02-29 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2008-01-31 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2007-12-31 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2007-11-30 22 22 - - - 0 0.580 - - - - 0 - 0.00%
2007-10-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2007-09-28 19 19 - - - 0 0.580 - - - - 0 - 0.00%
2007-08-31 23 23 - - - 0 0.580 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 0.580 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 0.580 - - - - 0 - 0.00%
2007-04-30 1 18 - - - 36,016,400 0.580 - - 0.540 0.670 59,165,000 0.6087 -6.45%
2007-03-30 0 22 0.620 0.620 0.630 37,529,700 0.620 0.620 0.630 0.510 0.660 63,537,000 0.5907 0.00%
2007-02-28 0 18 0.620 0.620 0.630 114,168,625 0.620 0.620 0.630 0.445 0.720 188,500,000 0.6057 30.53%
2007-01-31 0 22 0.475 0.475 0.480 15,315,600 0.475 0.475 0.480 0.465 0.510 31,530,000 0.4857 -6.86%
2006-12-29 0 19 0.510 0.490 0.510 13,456,150 0.510 0.490 0.510 0.500 0.560 25,800,000 0.5216 -7.27%
2006-11-30 0 22 0.550 0.540 0.550 37,354,400 0.550 0.540 0.550 0.495 0.580 69,885,000 0.5345 3.77%
2006-10-31 0 20 0.530 0.520 0.530 63,323,850 0.530 0.520 0.530 0.480 0.590 115,867,500 0.5465 11.58%
2006-09-29 0 21 0.475 0.475 0.480 17,175,250 0.475 0.475 0.480 0.465 0.510 35,060,000 0.4899 -2.06%
2006-08-31 0 23 0.485 0.485 0.490 21,381,475 0.485 0.485 0.490 0.475 0.570 40,977,500 0.5218 -3.00%
2006-07-31 0 21 0.500 0.500 0.510 51,649,145 0.500 0.500 0.510 0.455 0.620 94,307,000 0.5477 4.17%
2006-06-30 0 22 0.480 0.475 0.480 33,852,825 0.480 0.475 0.480 0.380 0.510 76,645,000 0.4417 7.87%
2006-05-30 0 20 0.445 0.440 0.445 87,089,585 0.445 0.440 0.445 0.410 0.750 141,322,000 0.6162 -37.32%
2006-04-28 0 17 0.710 0.710 0.720 132,754,350 0.710 0.710 0.720 0.580 0.790 189,458,000 0.7007 0.00%
2006-03-31 0 23 0.710 0.710 0.720 358,330,725 0.710 0.710 0.720 0.370 0.770 606,900,000 0.5904 51.06%
2006-02-28 0 20 0.470 0.465 0.470 54,177,525 0.470 0.465 0.470 0.255 0.475 157,315,000 0.3444 74.07%
2006-01-27 0 19 0.270 0.265 0.275 5,677,650 0.270 0.265 0.275 0.250 0.275 21,500,000 0.2641 8.00%
2005-12-30 0 20 0.250 0.250 0.255 5,605,745 0.250 0.250 0.255 0.235 0.265 22,405,000 0.2502 -3.85%
2005-11-30 0 22 0.260 0.250 0.270 3,222,210 0.260 0.250 0.270 0.248 0.310 12,565,000 0.2564 -7.14%
2005-10-31 0 20 0.280 0.265 0.300 1,228,575 0.280 0.265 0.300 0.270 0.295 4,360,000 0.2818 -3.45%
2005-09-30 0 21 0.290 0.280 0.290 4,883,700 0.290 0.280 0.290 0.242 0.315 17,300,000 0.2823 20.83%
2005-08-31 0 23 0.240 0.233 0.240 4,011,210 0.240 0.233 0.240 0.220 0.255 16,850,000 0.2381 2.13%
2005-07-29 7 20 0.235 0.224 0.235 2,381,445 0.235 0.224 0.235 0.215 0.249 10,290,000 0.2314 2.17%
2005-06-30 3 22 - - - 1,736,310 0.230 - - 0.224 0.255 7,425,000 0.2338 -4.56%
2005-05-31 0 20 0.241 0.240 0.249 1,698,625 0.241 0.240 0.249 0.234 0.260 6,790,000 0.2502 0.42%
2005-04-29 1 20 0.240 0.240 0.250 3,968,725 0.240 0.240 0.250 0.221 0.325 15,535,000 0.2555 3.00%
2005-03-31 0 21 0.233 0.230 0.233 5,143,965 0.233 0.230 0.233 0.222 0.320 19,425,000 0.2648 -4.90%
2005-02-28 0 17 0.245 0.245 0.250 914,965 0.245 0.245 0.250 0.230 0.250 3,740,000 0.2446 2.08%
2005-01-31 0 21 0.240 0.233 0.240 1,372,093 0.240 0.233 0.240 0.230 0.248 5,825,500 0.2355 -2.83%
2004-12-31 0 22 0.247 0.247 0.248 2,434,820 0.247 0.247 0.248 0.232 0.275 9,745,000 0.2499 -8.52%
2004-11-30 0 22 0.270 0.265 0.270 3,433,700 0.270 0.265 0.270 0.250 0.285 12,950,000 0.2652 -1.82%
2004-10-29 0 19 0.275 0.270 0.285 3,377,425 0.275 0.270 0.285 0.250 0.280 12,880,000 0.2622 7.84%
2004-09-30 0 21 0.255 0.245 0.260 1,176,115 0.255 0.245 0.260 0.243 0.275 4,590,000 0.2562 0.00%
2004-08-31 0 22 0.255 0.250 0.255 3,574,930 0.255 0.250 0.255 0.248 0.285 13,405,000 0.2667 -3.77%
2004-07-30 0 21 0.265 0.255 0.265 3,025,400 0.265 0.255 0.265 0.260 0.325 10,555,000 0.2866 -7.02%
2004-06-30 0 21 0.285 0.280 0.285 4,303,485 0.285 0.280 0.285 0.243 0.320 15,715,000 0.2738 -14.93%
2004-05-31 0 20 0.335 0.330 0.340 5,841,325 0.335 0.330 0.340 0.280 0.354 17,927,258 0.3258 -3.94%
2004-04-30 0 19 0.360 0.355 0.360 22,949,875 0.349 0.344 0.349 0.339 0.436 58,219,355 0.3942 -5.26%
2004-03-31 0 23 0.380 0.370 0.380 22,385,700 0.368 0.358 0.368 0.320 0.441 58,477,419 0.3828 2.70%
2004-02-27 0 20 0.370 0.365 0.375 12,482,800 0.358 0.354 0.363 0.358 0.475 31,607,742 0.3949 -22.92%
2004-01-30 0 19 0.480 0.475 0.485 29,258,750 0.465 0.460 0.470 0.291 0.484 75,076,129 0.3897 62.71%
2003-12-31 0 20 0.295 0.280 0.295 80,618,650 0.286 0.271 0.286 0.242 0.475 202,544,516 0.3980

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top