NAM TAI ELECTRONIC & ELECTRICAL PRODUCTS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02633 | 2004-04-28 | 2009-07-22 | 2009-11-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2009-11-12 | 9 | 9 | - | - | - | 0 | 1.500 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-30 | 20 | 20 | - | - | - | 0 | 1.500 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 22 | 22 | - | - | - | 0 | 1.500 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-31 | 21 | 21 | - | - | - | 0 | 1.500 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-31 | 7 | 22 | - | - | - | 9,722,610 | 1.500 | - | - | 1.490 | 1.520 | 6,443,000 | 1.5090 | 2.04% |
| 2009-06-30 | 0 | 22 | 1.470 | 1.470 | 1.480 | 54,198,950 | 1.470 | 1.470 | 1.480 | 1.440 | 1.480 | 36,961,000 | 1.4664 | 1.38% |
| 2009-05-29 | 12 | 19 | 1.450 | 1.450 | 1.460 | 69,089,021 | 1.450 | 1.450 | 1.460 | 1.420 | 1.470 | 47,922,365 | 1.4417 | -2.68% |
| 2009-04-30 | 16 | 20 | - | - | - | 1,097,970 | 1.490 | - | - | 1.460 | 1.490 | 743,000 | 1.4778 | 1.36% |
| 2009-03-31 | 0 | 22 | 1.470 | 1.470 | 1.480 | 96,772,097 | 1.470 | 1.470 | 1.480 | 1.380 | 1.480 | 68,114,122 | 1.4207 | 3.52% |
| 2009-02-27 | 2 | 20 | 1.420 | 1.410 | 1.420 | 47,090,481 | 1.420 | 1.410 | 1.420 | 0.510 | 1.430 | 36,830,117 | 1.2786 | 100.00% |
| 2009-01-30 | 0 | 18 | 0.710 | 0.700 | 0.710 | 7,548,130 | 0.710 | 0.700 | 0.710 | 0.600 | 0.870 | 10,292,000 | 0.7334 | 18.33% |
| 2008-12-31 | 0 | 21 | 0.600 | 0.590 | 0.630 | 2,555,810 | 0.600 | 0.590 | 0.630 | 0.550 | 0.650 | 4,316,000 | 0.5922 | -1.64% |
| 2008-11-28 | 0 | 20 | 0.610 | 0.610 | 0.640 | 2,558,058 | 0.610 | 0.610 | 0.640 | 0.500 | 0.650 | 4,542,878 | 0.5631 | 12.96% |
| 2008-10-31 | 0 | 21 | 0.540 | 0.510 | 0.540 | 2,107,890 | 0.540 | 0.510 | 0.540 | 0.380 | 0.950 | 3,742,000 | 0.5633 | -36.47% |
| 2008-09-30 | 0 | 21 | 0.850 | 0.840 | 0.850 | 1,820,620 | 0.850 | 0.840 | 0.850 | 0.800 | 1.100 | 1,987,000 | 0.9163 | -25.44% |
| 2008-08-29 | 0 | 19 | 1.140 | 1.130 | 1.170 | 5,111,460 | 1.140 | 1.130 | 1.170 | 1.080 | 1.478 | 3,910,165 | 1.3072 | -20.88% |
| 2008-07-31 | 0 | 22 | 1.560 | 1.540 | 1.570 | 9,044,580 | 1.441 | 1.422 | 1.450 | 1.339 | 1.478 | 6,527,264 | 1.3857 | 3.31% |
| 2008-06-30 | 0 | 20 | 1.510 | 1.510 | 1.530 | 15,965,270 | 1.395 | 1.395 | 1.413 | 1.367 | 1.450 | 11,395,917 | 1.4010 | -1.31% |
| 2008-05-30 | 0 | 20 | 1.530 | 1.520 | 1.540 | 19,414,730 | 1.413 | 1.404 | 1.422 | 1.339 | 1.506 | 13,815,628 | 1.4053 | -4.38% |
| 2008-04-30 | 0 | 21 | 1.600 | 1.560 | 1.600 | 11,228,180 | 1.478 | 1.441 | 1.478 | 1.302 | 1.515 | 7,760,938 | 1.4468 | 4.05% |
| 2008-03-31 | 0 | 19 | 1.730 | 1.730 | 1.750 | 19,744,340 | 1.420 | 1.420 | 1.437 | 1.314 | 1.576 | 13,375,804 | 1.4761 | -4.42% |
| 2008-02-29 | 0 | 19 | 1.810 | 1.820 | 1.830 | 15,872,063 | 1.486 | 1.494 | 1.502 | 1.297 | 1.552 | 10,708,880 | 1.4821 | 15.29% |
| 2008-01-31 | 0 | 22 | 1.570 | 1.570 | 1.600 | 7,438,550 | 1.289 | 1.289 | 1.314 | 1.026 | 1.429 | 5,636,789 | 1.3196 | -9.25% |
| 2007-12-31 | 1 | 19 | 1.730 | 1.720 | 1.740 | 38,247,910 | 1.420 | 1.412 | 1.429 | 1.396 | 1.683 | 24,147,576 | 1.5839 | -3.89% |
| 2007-11-30 | 0 | 22 | 1.800 | 1.800 | 1.810 | 35,502,048 | 1.478 | 1.478 | 1.486 | 1.338 | 1.519 | 25,314,403 | 1.4024 | 5.88% |
| 2007-10-31 | 5 | 21 | 1.700 | 1.690 | 1.700 | 32,406,330 | 1.396 | 1.388 | 1.396 | 1.281 | 1.478 | 23,665,258 | 1.3694 | -1.16% |
| 2007-09-28 | 3 | 19 | - | - | - | 9,332,230 | 1.412 | - | - | 1.404 | 1.486 | 6,514,949 | 1.4324 | -3.91% |
| 2007-08-31 | 0 | 23 | 1.790 | 1.800 | 1.810 | 58,856,758 | 1.470 | 1.478 | 1.486 | 1.174 | 1.731 | 39,276,138 | 1.4985 | -13.94% |
| 2007-07-31 | 0 | 21 | 2.190 | 2.190 | 2.200 | 114,191,630 | 1.708 | 1.708 | 1.716 | 1.365 | 1.793 | 75,742,192 | 1.5076 | 23.03% |
| 2007-06-29 | 0 | 20 | 1.780 | 1.780 | 1.790 | 162,100,430 | 1.388 | 1.388 | 1.396 | 1.302 | 1.528 | 114,498,157 | 1.4157 | -6.32% |
| 2007-05-31 | 0 | 21 | 1.900 | 1.900 | 1.910 | 268,146,390 | 1.482 | 1.482 | 1.489 | 1.092 | 1.622 | 192,103,702 | 1.3958 | 30.14% |
| 2007-04-30 | 2 | 18 | 1.460 | 1.450 | 1.460 | 36,551,800 | 1.138 | 1.131 | 1.138 | 0.990 | 1.170 | 34,231,593 | 1.0678 | 11.45% |
| 2007-03-30 | 0 | 22 | 1.310 | 1.290 | 1.310 | 28,299,593 | 1.022 | 1.006 | 1.022 | 0.951 | 1.068 | 28,020,443 | 1.0100 | 0.77% |
| 2007-02-28 | 0 | 18 | 1.300 | 1.300 | 1.310 | 36,643,720 | 1.014 | 1.014 | 1.022 | 0.936 | 1.099 | 36,142,396 | 1.0139 | 4.84% |
| 2007-01-31 | 0 | 22 | 1.240 | 1.240 | 1.250 | 15,520,450 | 0.967 | 0.967 | 0.975 | 0.912 | 1.014 | 16,309,796 | 0.9516 | 0.81% |
| 2006-12-29 | 0 | 19 | 1.230 | 1.210 | 1.240 | 18,182,330 | 0.959 | 0.944 | 0.967 | 0.905 | 1.076 | 18,389,879 | 0.9887 | 4.24% |
| 2006-11-30 | 0 | 22 | 1.180 | 1.170 | 1.190 | 25,525,390 | 0.920 | 0.912 | 0.928 | 0.881 | 0.998 | 27,126,995 | 0.9410 | 8.26% |
| 2006-10-31 | 0 | 20 | 1.090 | 1.090 | 1.120 | 10,837,140 | 0.850 | 0.850 | 0.873 | 0.850 | 0.936 | 12,038,061 | 0.9002 | -8.40% |
| 2006-09-29 | 0 | 21 | 1.190 | 1.190 | 1.200 | 15,680,580 | 0.928 | 0.928 | 0.936 | 0.788 | 0.975 | 17,552,460 | 0.8934 | 2.59% |
| 2006-08-31 | 0 | 23 | 1.160 | 1.150 | 1.160 | 30,341,090 | 0.905 | 0.897 | 0.905 | 0.741 | 0.936 | 35,467,844 | 0.8555 | 12.62% |
| 2006-07-31 | 0 | 21 | 1.030 | 1.030 | 1.050 | 10,896,720 | 0.803 | 0.803 | 0.819 | 0.749 | 0.842 | 13,778,944 | 0.7908 | 0.98% |
| 2006-06-30 | 0 | 22 | 1.020 | 1.020 | 1.030 | 12,544,640 | 0.795 | 0.795 | 0.803 | 0.725 | 0.811 | 16,464,969 | 0.7619 | -2.86% |
| 2006-05-30 | 0 | 20 | 1.050 | 1.050 | 1.060 | 21,621,000 | 0.819 | 0.819 | 0.827 | 0.795 | 0.905 | 25,153,353 | 0.8596 | -7.08% |
| 2006-04-28 | 0 | 17 | 1.130 | 1.120 | 1.130 | 70,331,470 | 0.881 | 0.873 | 0.881 | 0.866 | 1.068 | 72,271,382 | 0.9732 | -10.80% |
| 2006-03-31 | 0 | 23 | 1.300 | 1.300 | 1.310 | 202,387,735 | 0.988 | 0.988 | 0.995 | 0.889 | 1.109 | 196,905,874 | 1.0278 | 11.11% |
| 2006-02-28 | 0 | 20 | 1.170 | 1.170 | 1.180 | 110,393,195 | 0.889 | 0.889 | 0.897 | 0.859 | 1.102 | 113,429,470 | 0.9732 | -13.33% |
| 2006-01-27 | 0 | 19 | 1.350 | 1.330 | 1.340 | 32,916,120 | 1.026 | 1.011 | 1.018 | 0.980 | 1.049 | 32,407,480 | 1.0157 | -0.74% |
| 2005-12-30 | 0 | 20 | 1.360 | 1.360 | 1.380 | 17,732,540 | 1.033 | 1.033 | 1.049 | 0.973 | 1.147 | 16,941,380 | 1.0467 | -8.11% |
| 2005-11-30 | 0 | 22 | 1.480 | 1.470 | 1.480 | 14,195,780 | 1.125 | 1.117 | 1.125 | 1.117 | 1.239 | 12,006,231 | 1.1824 | -6.92% |
| 2005-10-31 | 3 | 20 | 1.590 | 1.590 | 1.600 | 127,648,750 | 1.208 | 1.208 | 1.216 | 0.836 | 1.315 | 109,048,373 | 1.1706 | 19.55% |
| 2005-09-30 | 0 | 21 | 1.330 | 1.330 | 1.340 | 39,442,490 | 1.011 | 1.011 | 1.018 | 0.988 | 1.117 | 37,567,672 | 1.0499 | -2.21% |
| 2005-08-31 | 0 | 23 | 1.360 | 1.350 | 1.360 | 319,477,526 | 1.033 | 1.026 | 1.033 | 0.936 | 1.727 | 263,972,314 | 1.2103 | -38.85% |
| 2005-07-29 | 0 | 20 | 2.275 | 2.275 | 2.300 | 206,072,082 | 1.690 | 1.690 | 1.709 | 1.597 | 1.950 | 118,613,099 | 1.7373 | -11.65% |
| 2005-06-30 | 0 | 22 | 2.575 | 2.550 | 2.575 | 98,792,525 | 1.913 | 1.894 | 1.913 | 1.894 | 2.080 | 49,297,042 | 2.0040 | -7.21% |
| 2005-05-31 | 0 | 20 | 2.775 | 2.775 | 2.800 | 183,264,125 | 2.061 | 2.061 | 2.080 | 1.820 | 2.117 | 92,738,210 | 1.9761 | 13.27% |
| 2005-04-29 | 0 | 20 | 2.450 | 2.450 | 2.475 | 48,565,855 | 1.820 | 1.820 | 1.839 | 1.783 | 1.950 | 26,067,315 | 1.8631 | -1.01% |
| 2005-03-31 | 0 | 21 | 2.550 | 2.575 | 2.600 | 200,147,325 | 1.838 | 1.857 | 1.875 | 1.820 | 2.073 | 105,606,417 | 1.8952 | 0.99% |
| 2005-02-28 | 0 | 17 | 2.525 | 2.525 | 2.550 | 244,586,075 | 1.820 | 1.820 | 1.838 | 1.496 | 1.947 | 143,850,253 | 1.7003 | 8.60% |
| 2005-01-31 | 0 | 21 | 2.325 | 2.325 | 2.350 | 104,486,295 | 1.676 | 1.676 | 1.694 | 1.348 | 1.712 | 67,602,531 | 1.5456 | 14.81% |
| 2004-12-31 | 0 | 22 | 2.025 | 2.025 | 2.050 | 70,608,810 | 1.460 | 1.460 | 1.478 | 1.384 | 1.640 | 46,563,081 | 1.5164 | -11.96% |
| 2004-11-30 | 0 | 22 | 2.300 | 2.300 | 2.325 | 244,593,725 | 1.658 | 1.658 | 1.676 | 1.514 | 1.802 | 148,571,612 | 1.6463 | 1.10% |
| 2004-10-29 | 0 | 19 | 2.275 | 2.250 | 2.275 | 165,427,020 | 1.640 | 1.622 | 1.640 | 1.604 | 1.983 | 91,842,630 | 1.8012 | 2.25% |
| 2004-09-30 | 0 | 21 | 2.225 | 2.225 | 2.250 | 84,841,469 | 1.604 | 1.604 | 1.622 | 1.442 | 1.748 | 52,040,357 | 1.6303 | -3.26% |
| 2004-08-31 | 0 | 22 | 2.300 | 2.300 | 2.350 | 32,575,130 | 1.658 | 1.658 | 1.694 | 1.596 | 1.987 | 19,140,508 | 1.7019 | -16.53% |
| 2004-07-30 | 0 | 21 | 2.800 | 2.750 | 2.800 | 67,776,680 | 1.987 | 1.951 | 1.987 | 1.933 | 2.377 | 31,112,912 | 2.1784 | -5.88% |
| 2004-06-30 | 0 | 21 | 2.975 | 2.925 | 2.975 | 40,400,501 | 2.111 | 2.075 | 2.111 | 1.987 | 2.306 | 19,128,130 | 2.1121 | -6.30% |
| 2004-05-31 | 0 | 20 | 3.175 | 3.100 | 3.225 | 183,371,518 | 2.253 | 2.199 | 2.288 | 1.543 | 2.767 | 83,056,610 | 2.2078 | -10.56% |
| 2004-04-30 | 0 | 3 | 3.550 | 3.550 | 3.600 | 227,801,075 | 2.519 | 2.519 | 2.554 | 2.288 | 2.802 | 88,841,882 | 2.5641 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy