Prices and Webb-site Total Returns:

SUPERDATA SOFTWARE HOLDINGS LIMITED: O

Exchange	Code	Listed	Last trade	Delisted
HK GEM	08263	2003-06-06	2006-01-20	2006-05-18	Docs

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
2006-05-17	11	11	-	-	-	0	2.025	-	-	-	-	0	-	0.00%
2006-04-28	17	17	-	-	-	0	2.025	-	-	-	-	0	-	0.00%
2006-03-31	23	23	-	-	-	0	2.025	-	-	-	-	0	-	0.00%
2006-02-28	20	20	-	-	-	0	2.025	-	-	-	-	0	-	0.00%
2006-01-27	5	19	-	-	-	2,671,700	2.025	-	-	1.880	2.375	1,350,000	1.9790	6.58%
2005-12-30	0	20	1.900	1.880	1.900	2,986,200	1.900	1.880	1.900	1.800	1.910	1,610,000	1.8548	3.26%
2005-11-30	8	22	1.840	1.810	1.860	1,876,800	1.840	1.810	1.860	1.750	1.860	1,040,000	1.8046	1.10%
2005-10-31	10	20	-	-	-	1,699,100	1.820	-	-	1.820	1.840	930,000	1.8270	0.00%
2005-09-30	0	21	1.820	1.820	1.880	4,080,200	1.820	1.820	1.880	1.700	1.820	2,360,000	1.7289	2.25%
2005-08-31	0	23	1.780	1.700	1.780	878,600	1.780	1.700	1.780	1.661	1.800	519,357	1.6917	5.30%
2005-07-29	0	20	1.730	1.700	1.750	4,147,900	1.690	1.661	1.710	1.622	1.886	2,476,608	1.6748	-4.95%
2005-06-30	0	22	1.820	-	1.820	86,041	1.778	-	1.778	1.759	1.808	48,066	1.7901	-2.15%
2005-05-31	0	20	1.860	-	1.860	540,900	1.817	-	1.817	1.642	1.876	307,018	1.7618	-1.06%
2005-04-29	0	20	1.880	-	1.880	94,000	1.837	-	1.837	1.837	1.837	51,170	1.8370	-1.14%
2005-03-31	0	21	1.950	-	1.950	1,924,719	1.858	-	1.858	1.658	1.896	1,059,853	1.8160	-2.50%
2005-02-28	0	17	2.000	-	2.025	1,071,900	1.906	-	1.930	1.696	1.906	576,093	1.8606	11.11%
2005-01-31	0	21	1.800	1.780	-	1,147,500	1.715	1.696	-	1.449	1.715	745,038	1.5402	21.62%
2004-12-31	0	22	1.480	1.330	-	4,253,800	1.410	1.267	-	1.096	1.410	3,284,464	1.2951	18.40%
2004-11-30	0	22	1.250	1.130	1.250	3,072,000	1.191	1.077	1.191	0.915	1.191	3,137,555	0.9791	35.87%
2004-10-29	0	19	0.920	0.920	1.030	1,936,000	0.877	0.877	0.982	0.848	1.001	2,161,660	0.8956	-8.00%
2004-09-30	0	21	1.000	-	1.000	799,000	0.953	-	0.953	0.765	0.953	960,256	0.8321	7.53%
2004-08-31	0	22	0.950	0.930	0.950	1,679,200	0.886	0.868	0.886	0.606	0.886	2,400,163	0.6996	25.00%
2004-07-30	0	21	0.760	-	0.780	1,026,500	0.709	-	0.728	0.438	0.709	2,090,361	0.4911	52.00%
2004-06-30	0	21	0.500	0.460	0.510	21,289,449	0.466	0.429	0.476	0.448	0.485	46,588,362	0.4570	0.00%
2004-05-31	0	20	0.500	-	0.520	10,684,403	0.466	-	0.485	0.457	0.476	23,257,956	0.4594	-1.96%
2004-04-30	0	19	0.510	0.510	0.520	27,282,116	0.476	0.476	0.485	0.395	0.420	65,004,100	0.4197	12.73%
2004-03-31	0	23	0.460	0.430	0.500	388,000	0.422	0.395	0.459	0.422	0.495	882,882	0.4395	-11.54%
2004-02-27	0	20	0.520	-	0.530	468,350	0.477	-	0.486	0.454	0.486	1,013,679	0.4620	4.00%
2004-01-30	0	19	0.500	0.450	0.520	1,121,000	0.459	0.413	0.477	0.440	0.477	2,430,650	0.4612	4.17%
2003-12-31	0	21	0.480	-	0.490	503,450	0.440	-	0.450	0.431	0.450	1,133,576	0.4441	4.35%
2003-11-28	0	20	0.460	0.450	0.470	970,450	0.422	0.413	0.431	0.404	0.440	2,310,752	0.4200	2.22%
2003-10-31	0	22	0.450	0.420	0.460	484,850	0.413	0.385	0.422	0.367	0.422	1,264,374	0.3835	9.76%
2003-09-30	0	21	0.410	0.410	0.430	836,250	0.376	0.376	0.395	0.349	0.477	1,929,260	0.4335	-16.33%
2003-08-29	0	21	0.490	0.490	0.550	1,645,500	0.450	0.450	0.505	0.321	0.468	4,163,714	0.3952	22.50%
2003-07-31	0	22	0.400	0.400	0.430	3,234,450	0.367	0.367	0.395	0.271	0.440	10,638,179	0.3040	26.98%
2003-06-30	0	17	0.315	0.310	0.315	11,690,960	0.289	0.284	0.289	0.275	0.298	40,874,152	0.2860

Recommend Webb-site to a friend