YUE FUNG INTERNATIONAL GROUP HOLDING LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00965 | 1997-10-08 | 2002-12-13 | 2005-01-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2005-01-19 | 13 | 13 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-31 | 22 | 22 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-30 | 22 | 22 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-29 | 19 | 19 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-30 | 21 | 21 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-31 | 22 | 22 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 21 | 21 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-06-30 | 21 | 21 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-05-31 | 20 | 20 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-30 | 19 | 19 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-03-31 | 23 | 23 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-02-27 | 20 | 20 | - | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2004-01-30 | 19 | 19 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-12-31 | 21 | 21 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-11-28 | 20 | 20 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-10-31 | 22 | 22 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-30 | 21 | 21 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-08-29 | 21 | 21 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-07-31 | 22 | 22 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-06-30 | 20 | 20 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-05-30 | 20 | 20 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-04-30 | 20 | 20 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-03-31 | 21 | 21 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-02-28 | 19 | 19 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 21 | 21 | 1.050 | - | - | 0 | 1.050 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-31 | 10 | 20 | 1.050 | - | - | 892,156 | 1.050 | - | - | 0.900 | 1.140 | 887,870 | 1.0048 | -9.48% |
| 2002-11-29 | 0 | 21 | 1.160 | 1.100 | 1.160 | 3,550,603 | 1.160 | 1.100 | 1.160 | 1.060 | 1.980 | 2,753,970 | 1.2893 | -27.50% |
| 2002-10-31 | 0 | 21 | 1.600 | 1.500 | 1.680 | 2,882,134 | 1.600 | 1.500 | 1.680 | 1.100 | 1.740 | 2,105,610 | 1.3688 | 0.00% |
| 2002-09-30 | 0 | 21 | 1.600 | 1.600 | 1.650 | 360,633 | 1.600 | 1.600 | 1.650 | 1.420 | 2.000 | 221,020 | 1.6317 | -20.00% |
| 2002-08-30 | 0 | 22 | 0.010 | - | 0.010 | 4,779,886 | 2.000 | - | 2.000 | 2.000 | 3.400 | 2,279,570 | 2.0968 | -41.18% |
| 2002-07-31 | 0 | 22 | 0.017 | 0.016 | 0.017 | 3,417,480 | 3.400 | 3.200 | 3.400 | 2.400 | 6.200 | 789,510 | 4.3286 | -43.33% |
| 2002-06-28 | 0 | 20 | 0.030 | 0.030 | 0.031 | 6,468,068 | 6.000 | 6.000 | 6.200 | 5.400 | 7.200 | 1,008,550 | 6.4132 | -16.67% |
| 2002-05-31 | 0 | 21 | 0.036 | 0.035 | 0.037 | 53,719,894 | 7.200 | 7.000 | 7.400 | 6.600 | 8.200 | 7,210,330 | 7.4504 | 0.00% |
| 2002-04-30 | 0 | 20 | 0.036 | 0.035 | 0.036 | 15,205,104 | 7.200 | 7.000 | 7.200 | 6.800 | 8.400 | 2,052,270 | 7.4089 | -5.26% |
| 2002-03-28 | 0 | 20 | 0.038 | 0.038 | 0.040 | 30,947,238 | 7.600 | 7.600 | 8.000 | 7.200 | 11.00 | 3,568,790 | 8.6716 | -26.92% |
| 2002-02-28 | 0 | 17 | 0.052 | 0.050 | 0.052 | 6,234,374 | 10.40 | 10.00 | 10.40 | 7.800 | 10.80 | 628,530 | 9.9190 | 30.00% |
| 2002-01-31 | 0 | 22 | 0.040 | 0.040 | 0.042 | 1,594,578 | 8.000 | 8.000 | 8.400 | 8.000 | 10.20 | 172,750 | 9.2306 | -11.11% |
| 2001-12-31 | 0 | 19 | 0.045 | 0.038 | 0.045 | 3,580,334 | 9.000 | 7.600 | 9.000 | 7.800 | 11.00 | 356,150 | 10.053 | -15.09% |
| 2001-11-30 | 0 | 22 | 0.053 | 0.052 | 0.053 | 13,473,668 | 10.60 | 10.40 | 10.60 | 7.800 | 11.00 | 1,462,600 | 9.2121 | 32.50% |
| 2001-10-31 | 0 | 20 | 0.040 | 0.038 | 0.040 | 4,402,000 | 8.000 | 7.600 | 8.000 | 7.200 | 8.800 | 556,520 | 7.9099 | 0.00% |
| 2001-09-28 | 0 | 20 | 0.040 | 0.040 | 0.041 | 3,007,780 | 8.000 | 8.000 | 8.200 | 5.400 | 8.200 | 416,315 | 7.2248 | 14.29% |
| 2001-08-31 | 0 | 23 | 0.035 | 0.035 | 0.038 | 6,301,366 | 7.000 | 7.000 | 7.600 | 6.800 | 8.600 | 869,740 | 7.2451 | -12.50% |
| 2001-07-31 | 1 | 19 | 0.040 | 0.040 | 0.041 | 8,477,584 | 8.000 | 8.000 | 8.200 | 6.400 | 17.60 | 982,280 | 8.6305 | -52.94% |
| 2001-06-29 | 0 | 20 | 0.085 | 0.088 | 0.089 | 27,812,554 | 17.00 | 17.60 | 17.80 | 17.00 | 23.00 | 1,465,210 | 18.982 | -15.84% |
| 2001-05-31 | 0 | 22 | 0.101 | 0.100 | 0.105 | 28,084,638 | 20.20 | 20.00 | 21.00 | 11.60 | 25.20 | 1,465,260 | 19.167 | 68.33% |
| 2001-04-27 | 0 | 17 | 0.060 | 0.060 | 0.063 | 3,858,572 | 12.00 | 12.00 | 12.60 | 8.400 | 13.60 | 345,070 | 11.182 | 15.38% |
| 2001-03-30 | 0 | 22 | 0.052 | 0.052 | 0.054 | 2,407,968 | 10.40 | 10.40 | 10.80 | 8.600 | 14.40 | 218,280 | 11.032 | -17.46% |
| 2001-02-28 | 0 | 20 | 0.063 | 0.062 | 0.063 | 3,006,300 | 12.60 | 12.40 | 12.60 | 7.400 | 13.20 | 297,130 | 10.118 | 53.66% |
| 2001-01-31 | 0 | 19 | 0.041 | 0.040 | 0.042 | 6,758,368 | 8.200 | 8.000 | 8.400 | 5.400 | 13.40 | 887,030 | 7.6191 | -30.51% |
| 2000-12-29 | 0 | 19 | 0.059 | 0.058 | 0.060 | 4,467,128 | 11.80 | 11.60 | 12.00 | 10.60 | 18.60 | 294,900 | 15.148 | -30.59% |
| 2000-11-30 | 0 | 22 | 0.085 | 0.081 | 0.086 | 22,091,868 | 17.00 | 16.20 | 17.20 | 16.20 | 26.80 | 977,610 | 22.598 | -7.61% |
| 2000-10-31 | 0 | 20 | 0.092 | 0.090 | 0.092 | 7,010,358 | 18.40 | 18.00 | 18.40 | 15.00 | 23.80 | 355,130 | 19.740 | -18.58% |
| 2000-09-29 | 0 | 20 | 0.113 | 0.107 | 0.114 | 5,479,576 | 22.60 | 21.40 | 22.80 | 19.40 | 29.00 | 222,720 | 24.603 | -16.30% |
| 2000-08-31 | 1 | 23 | 0.135 | 0.129 | 0.130 | 81,446,516 | 27.00 | 25.80 | 26.00 | 25.60 | 47.80 | 2,178,820 | 37.381 | -37.79% |
| 2000-07-31 | 0 | 21 | 0.217 | 0.215 | 0.217 | 73,738,524 | 43.40 | 43.00 | 43.40 | 41.60 | 59.00 | 1,488,930 | 49.525 | -23.86% |
| 2000-06-30 | 0 | 21 | 0.285 | 0.280 | 0.290 | 46,398,080 | 57.00 | 56.00 | 58.00 | 53.00 | 78.00 | 676,060 | 68.630 | -17.39% |
| 2000-05-31 | 0 | 21 | 0.345 | 0.340 | 0.345 | 119,980,170 | 69.00 | 68.00 | 69.00 | 68.00 | 108.0 | 1,371,750 | 87.465 | -9.21% |
| 2000-04-28 | 0 | 17 | 0.380 | 0.380 | 0.400 | 8,982,890 | 76.00 | 76.00 | 80.00 | 70.00 | 126.0 | 85,290 | 105.32 | -39.68% |
| 2000-03-31 | 0 | 23 | 0.630 | 0.620 | 0.630 | 102,518,370 | 126.0 | 124.0 | 126.0 | 95.00 | 150.0 | 798,063 | 128.46 | 32.63% |
| 2000-02-29 | 0 | 19 | 0.475 | 0.480 | 0.485 | 106,274,790 | 95.00 | 96.00 | 97.00 | 94.00 | 154.0 | 868,740 | 122.33 | -8.65% |
| 2000-01-31 | 2 | 21 | 0.520 | 0.520 | 0.530 | 195,383,700 | 104.0 | 104.0 | 106.0 | 69.00 | 190.0 | 1,613,040 | 121.13 | 46.48% |
| 1999-12-30 | 0 | 21 | 0.355 | 0.355 | 0.360 | 5,228,340 | 71.00 | 71.00 | 72.00 | 64.00 | 82.00 | 71,930 | 72.687 | 10.94% |
| 1999-11-30 | 0 | 22 | 0.320 | 0.300 | 0.320 | 5,149,620 | 64.00 | 60.00 | 64.00 | 60.00 | 86.00 | 70,200 | 73.356 | -16.88% |
| 1999-10-29 | 0 | 19 | 0.385 | 0.385 | 0.395 | 4,207,160 | 77.00 | 77.00 | 79.00 | 72.00 | 100.00 | 48,680 | 86.425 | -25.96% |
| 1999-09-30 | 0 | 21 | 0.520 | 0.520 | 0.530 | 76,607,200 | 104.0 | 104.0 | 106.0 | 102.0 | 146.0 | 606,105 | 126.39 | -14.75% |
| 1999-08-31 | 0 | 22 | 0.610 | 0.610 | 0.620 | 43,923,650 | 122.0 | 122.0 | 124.0 | 102.0 | 144.0 | 348,118 | 126.17 | -4.69% |
| 1999-07-30 | 0 | 21 | 0.640 | 0.630 | 0.640 | 41,196,750 | 128.0 | 126.0 | 128.0 | 50.00 | 130.0 | 459,590 | 89.638 | 146.15% |
| 1999-06-30 | 0 | 21 | 0.260 | 0.260 | 0.280 | 784,330 | 52.00 | 52.00 | 56.00 | 49.00 | 58.00 | 14,440 | 54.316 | -7.14% |
| 1999-05-31 | 0 | 21 | 0.280 | - | 0.280 | 1,713,230 | 56.00 | - | 56.00 | 48.40 | 62.00 | 30,650 | 55.897 | 14.29% |
| 1999-04-30 | 0 | 19 | 0.245 | 0.240 | - | 355,566 | 49.00 | 48.00 | - | 44.00 | 49.00 | 7,760 | 45.820 | 8.89% |
| 1999-03-31 | 0 | 23 | 0.225 | - | 0.225 | 421,796 | 45.00 | - | 45.00 | 40.00 | 45.80 | 10,060 | 41.928 | 4.65% |
| 1999-02-26 | 0 | 17 | 0.215 | - | 0.215 | 31,760 | 43.00 | - | 43.00 | 39.20 | 40.00 | 800 | 39.700 | 7.50% |
| 1999-01-29 | 0 | 20 | 0.200 | - | 0.200 | 92,416 | 40.00 | - | 40.00 | 39.20 | 45.40 | 2,230 | 41.442 | -12.28% |
| 1998-12-31 | 0 | 22 | 0.228 | - | - | 533,404 | 45.60 | - | - | 45.60 | 53.00 | 10,845 | 49.184 | -12.31% |
| 1998-11-30 | 0 | 21 | 0.260 | 0.260 | 0.270 | 2,181,340 | 52.00 | 52.00 | 54.00 | 49.68 | 56.00 | 41,021 | 53.176 | 2.84% |
| 1998-10-30 | 0 | 18 | 0.285 | 0.280 | 0.290 | 4,049,388 | 50.56 | 49.68 | 51.45 | 28.39 | 53.23 | 89,979 | 45.004 | 62.86% |
| 1998-09-30 | 0 | 22 | 0.175 | - | - | 192,500 | 31.05 | - | - | 31.23 | 33.71 | 5,929 | 32.465 | -2.78% |
| 1998-08-31 | 0 | 20 | 0.180 | - | - | 5,670 | 31.94 | - | - | 33.53 | 33.53 | 169 | 33.532 | 1.12% |
| 1998-07-31 | 0 | 22 | 0.178 | - | - | 188,638 | 31.58 | - | - | 31.58 | 37.26 | 5,681 | 33.202 | -15.24% |
| 1998-06-30 | 0 | 22 | 0.210 | 0.206 | 0.225 | 1,310,072 | 37.26 | 36.55 | 39.92 | 35.84 | 43.47 | 33,074 | 39.610 | -14.63% |
| 1998-05-29 | 0 | 21 | 0.246 | 0.243 | - | 3,801,100 | 43.65 | 43.11 | - | 43.47 | 62.98 | 73,972 | 51.386 | -15.17% |
| 1998-04-30 | 0 | 19 | 0.290 | 0.280 | - | 1,265,140 | 51.45 | 49.68 | - | 49.68 | 61.21 | 22,410 | 56.454 | -12.12% |
| 1998-03-31 | 0 | 22 | 0.330 | 0.330 | 0.350 | 4,362,990 | 58.55 | 58.55 | 62.10 | 55.00 | 74.52 | 70,962 | 61.484 | -8.33% |
| 1998-02-27 | 0 | 20 | 0.360 | 0.355 | 0.380 | 6,751,060 | 63.87 | 62.98 | 67.42 | 35.48 | 74.52 | 114,599 | 58.911 | 80.00% |
| 1998-01-27 | 0 | 18 | 0.200 | 0.197 | - | 1,052,040 | 35.48 | 34.95 | - | 34.60 | 67.42 | 23,323 | 45.107 | -48.72% |
| 1997-12-31 | 0 | 21 | 0.390 | 0.390 | - | 4,100,580 | 69.19 | 69.19 | - | 67.42 | 97.58 | 47,875 | 85.651 | -20.41% |
| 1997-11-28 | 0 | 20 | 0.490 | 0.490 | 0.500 | 39,110,430 | 86.94 | 86.94 | 88.71 | 85.16 | 138.4 | 339,884 | 115.07 | -18.33% |
| 1997-10-31 | 0 | 17 | 0.600 | 0.580 | 0.600 | 347,412,540 | 106.5 | 102.9 | 106.5 | 83.39 | 205.8 | 2,103,660 | 165.15 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy