GST Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00416 | 2005-06-30 | 2009-08-21 | 2009-12-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2009-12-17 | 13 | 13 | - | - | - | 0 | 3.360 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-30 | 21 | 21 | - | - | - | 0 | 3.360 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-30 | 20 | 20 | - | - | - | 0 | 3.360 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 22 | 22 | - | - | - | 0 | 3.360 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-31 | 6 | 21 | - | - | - | 67,065,620 | 3.360 | - | - | 3.330 | 3.380 | 20,078,000 | 3.3403 | 0.60% |
| 2009-07-31 | 0 | 22 | 3.340 | 3.340 | 3.350 | 55,419,840 | 3.340 | 3.340 | 3.350 | 3.320 | 3.360 | 16,592,000 | 3.3402 | 0.60% |
| 2009-06-30 | 2 | 22 | 3.320 | 3.320 | 3.330 | 243,280,356 | 3.320 | 3.320 | 3.330 | 2.560 | 3.350 | 75,495,700 | 3.2224 | 28.19% |
| 2009-05-29 | 0 | 19 | 2.590 | 2.600 | 2.660 | 36,269,540 | 2.590 | 2.600 | 2.660 | 2.490 | 2.720 | 13,830,000 | 2.6225 | -0.38% |
| 2009-04-30 | 0 | 20 | 2.600 | 2.580 | 2.600 | 60,125,965 | 2.600 | 2.580 | 2.600 | 2.120 | 2.650 | 25,215,500 | 2.3845 | 1.17% |
| 2009-03-31 | 0 | 22 | 2.570 | 2.560 | 2.580 | 29,331,010 | 2.570 | 2.560 | 2.580 | 2.330 | 2.750 | 11,626,500 | 2.5228 | -3.02% |
| 2009-02-27 | 0 | 20 | 2.650 | 2.600 | 2.650 | 22,578,200 | 2.650 | 2.600 | 2.650 | 2.560 | 2.830 | 8,312,000 | 2.7163 | -3.28% |
| 2009-01-30 | 0 | 18 | 2.740 | 2.740 | 2.750 | 32,857,700 | 2.740 | 2.740 | 2.750 | 2.730 | 2.850 | 11,825,000 | 2.7787 | -3.52% |
| 2008-12-31 | 2 | 21 | 2.840 | 2.840 | 2.850 | 150,616,420 | 2.840 | 2.840 | 2.850 | 2.540 | 2.980 | 55,954,000 | 2.6918 | 49.47% |
| 2008-11-28 | 15 | 20 | - | - | - | 1,746,480 | 1.900 | - | - | 1.550 | 1.900 | 962,000 | 1.8155 | 11.76% |
| 2008-10-31 | 0 | 21 | 1.700 | 1.650 | 1.720 | 6,588,760 | 1.700 | 1.650 | 1.720 | 1.280 | 2.300 | 3,850,000 | 1.7114 | -26.09% |
| 2008-09-30 | 0 | 21 | 2.300 | 2.150 | 2.350 | 49,850,320 | 2.300 | 2.150 | 2.350 | 2.050 | 2.500 | 23,490,000 | 2.1222 | -8.00% |
| 2008-08-29 | 0 | 19 | 2.500 | - | 2.590 | 7,072,500 | 2.500 | - | 2.590 | 2.190 | 2.560 | 2,988,000 | 2.3670 | -2.72% |
| 2008-07-31 | 0 | 22 | 2.570 | 2.570 | 2.580 | 39,626,882 | 2.570 | 2.570 | 2.580 | 2.530 | 2.790 | 15,197,001 | 2.6075 | -4.81% |
| 2008-06-30 | 0 | 20 | 2.700 | 2.700 | 2.780 | 73,353,595 | 2.700 | 2.700 | 2.780 | 2.160 | 2.840 | 28,486,700 | 2.5750 | 8.87% |
| 2008-05-30 | 0 | 20 | 2.480 | 2.460 | 2.520 | 25,487,338 | 2.480 | 2.460 | 2.520 | 2.420 | 2.679 | 10,069,912 | 2.5310 | -5.02% |
| 2008-04-30 | 0 | 21 | 2.700 | 2.680 | 2.700 | 42,205,800 | 2.611 | 2.592 | 2.611 | 2.224 | 2.756 | 18,546,612 | 2.2757 | 12.50% |
| 2008-03-31 | 1 | 19 | 2.400 | 2.350 | 2.400 | 2,768,960 | 2.321 | 2.273 | 2.321 | 2.157 | 2.418 | 1,205,695 | 2.2966 | -2.04% |
| 2008-02-29 | 0 | 19 | 2.450 | 2.450 | 2.500 | 5,061,112 | 2.369 | 2.369 | 2.418 | 2.224 | 2.601 | 2,119,836 | 2.3875 | 5.60% |
| 2008-01-31 | 0 | 22 | 2.320 | 2.300 | 2.390 | 9,684,543 | 2.244 | 2.224 | 2.311 | 1.934 | 2.563 | 4,074,199 | 2.3770 | -6.45% |
| 2007-12-31 | 0 | 19 | 2.480 | 2.450 | 2.530 | 293,463,940 | 2.398 | 2.369 | 2.447 | 2.340 | 2.727 | 94,308,941 | 3.1117 | -0.80% |
| 2007-11-30 | 0 | 22 | 2.500 | 2.460 | 2.500 | 20,792,900 | 2.418 | 2.379 | 2.418 | 2.234 | 2.659 | 8,406,777 | 2.4733 | -2.34% |
| 2007-10-31 | 0 | 21 | 2.560 | 2.550 | 2.590 | 34,674,230 | 2.476 | 2.466 | 2.505 | 2.340 | 2.756 | 13,847,399 | 2.5040 | 2.40% |
| 2007-09-28 | 0 | 19 | 2.500 | 2.490 | 2.500 | 19,715,800 | 2.418 | 2.408 | 2.418 | 2.369 | 2.708 | 7,653,993 | 2.5759 | -9.42% |
| 2007-08-31 | 0 | 23 | 2.760 | 2.750 | 2.770 | 66,220,887 | 2.669 | 2.659 | 2.679 | 2.418 | 2.959 | 24,623,584 | 2.6893 | -9.80% |
| 2007-07-31 | 0 | 21 | 3.060 | 3.060 | 3.080 | 47,321,821 | 2.959 | 2.959 | 2.979 | 2.756 | 3.114 | 16,103,700 | 2.9386 | 5.15% |
| 2007-06-29 | 0 | 20 | 2.910 | 2.850 | 2.920 | 42,014,950 | 2.814 | 2.756 | 2.824 | 2.698 | 2.959 | 15,117,001 | 2.7793 | 2.46% |
| 2007-05-31 | 0 | 21 | 2.840 | 2.830 | 2.840 | 113,163,058 | 2.746 | 2.737 | 2.746 | 2.544 | 2.805 | 41,994,626 | 2.6947 | 4.48% |
| 2007-04-30 | 0 | 18 | 2.790 | 2.780 | 2.820 | 174,505,439 | 2.629 | 2.619 | 2.657 | 2.063 | 2.780 | 70,485,165 | 2.4758 | 25.68% |
| 2007-03-30 | 0 | 22 | 2.220 | 2.210 | 2.220 | 105,991,963 | 2.092 | 2.082 | 2.092 | 1.969 | 2.403 | 50,868,984 | 2.0836 | -14.29% |
| 2007-02-28 | 0 | 18 | 2.590 | 2.580 | 2.590 | 35,560,080 | 2.440 | 2.431 | 2.440 | 2.167 | 2.610 | 15,050,875 | 2.3627 | -4.78% |
| 2007-01-31 | 0 | 22 | 2.720 | 2.680 | 2.720 | 48,891,500 | 2.563 | 2.525 | 2.563 | 2.544 | 2.827 | 18,624,409 | 2.6251 | -3.20% |
| 2006-12-29 | 0 | 19 | 2.810 | 3.010 | 3.280 | 89,709,440 | 2.648 | 2.836 | 3.090 | 2.403 | 2.827 | 34,893,703 | 2.5709 | -0.71% |
| 2006-11-30 | 0 | 22 | 2.830 | 2.790 | 2.850 | 88,489,454 | 2.666 | 2.629 | 2.685 | 2.591 | 3.062 | 31,047,404 | 2.8501 | -5.67% |
| 2006-10-31 | 0 | 20 | 3.000 | 2.980 | 3.000 | 152,791,105 | 2.827 | 2.808 | 2.827 | 2.676 | 3.062 | 52,758,171 | 2.8961 | 0.00% |
| 2006-09-29 | 0 | 21 | 3.000 | 2.990 | 3.000 | 42,945,550 | 2.827 | 2.817 | 2.827 | 2.676 | 3.024 | 15,043,445 | 2.8548 | 4.17% |
| 2006-08-31 | 0 | 23 | 2.880 | 2.850 | 2.880 | 88,999,035 | 2.714 | 2.685 | 2.714 | 2.610 | 3.156 | 31,598,770 | 2.8165 | -4.64% |
| 2006-07-31 | 0 | 21 | 3.020 | 2.990 | 3.020 | 71,626,470 | 2.845 | 2.817 | 2.845 | 2.685 | 3.180 | 24,722,874 | 2.8972 | 3.25% |
| 2006-06-30 | 0 | 22 | 2.925 | 2.900 | 2.925 | 106,278,582 | 2.756 | 2.732 | 2.756 | 2.214 | 2.827 | 41,683,254 | 2.5497 | 0.00% |
| 2006-05-30 | 0 | 20 | 2.925 | 2.900 | 2.925 | 112,769,770 | 2.756 | 2.732 | 2.756 | 2.450 | 3.016 | 40,612,316 | 2.7767 | -0.25% |
| 2006-04-28 | 0 | 17 | 3.000 | 2.950 | 3.000 | 491,726,805 | 2.763 | 2.717 | 2.763 | 2.417 | 3.177 | 168,831,510 | 2.9125 | -0.83% |
| 2006-03-31 | 0 | 23 | 3.025 | 3.000 | 3.025 | 223,635,700 | 2.786 | 2.763 | 2.786 | 1.934 | 2.786 | 98,044,496 | 2.2810 | 34.44% |
| 2006-02-28 | 0 | 20 | 2.250 | 2.225 | 2.250 | 272,543,195 | 2.072 | 2.049 | 2.072 | 1.602 | 2.095 | 148,212,869 | 1.8389 | 28.57% |
| 2006-01-27 | 0 | 19 | 1.750 | 1.750 | 1.760 | 122,879,990 | 1.612 | 1.612 | 1.621 | 1.206 | 1.630 | 86,788,468 | 1.4159 | 25.90% |
| 2005-12-30 | 0 | 20 | 1.390 | 1.380 | 1.390 | 49,737,960 | 1.280 | 1.271 | 1.280 | 1.225 | 1.335 | 38,767,384 | 1.2830 | 3.73% |
| 2005-11-30 | 0 | 22 | 1.340 | 1.330 | 1.340 | 51,049,560 | 1.234 | 1.225 | 1.234 | 1.105 | 1.299 | 42,854,562 | 1.1912 | 11.67% |
| 2005-10-31 | 0 | 20 | 1.200 | 1.200 | 1.210 | 43,475,540 | 1.105 | 1.105 | 1.114 | 1.077 | 1.234 | 38,110,438 | 1.1408 | -9.09% |
| 2005-09-30 | 0 | 21 | 1.320 | 1.320 | 1.330 | 51,517,770 | 1.216 | 1.216 | 1.225 | 1.179 | 1.381 | 39,164,808 | 1.3154 | -7.69% |
| 2005-08-31 | 0 | 23 | 1.430 | 1.430 | 1.440 | 107,378,160 | 1.317 | 1.317 | 1.326 | 1.160 | 1.409 | 82,835,937 | 1.2963 | 8.33% |
| 2005-07-29 | 0 | 20 | 1.320 | 1.300 | 1.320 | 185,632,520 | 1.216 | 1.197 | 1.216 | 1.105 | 1.464 | 142,999,111 | 1.2981 | -10.81% |
| 2005-06-30 | 0 | 1 | 1.480 | 1.490 | 1.500 | 146,885,390 | 1.363 | 1.372 | 1.381 | 1.308 | 1.529 | 102,201,169 | 1.4372 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy