HannStar Board International Holdings Limited: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00667 | 2006-10-06 | 2011-11-24 | 2011-12-09 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2011-12-08 | 6 | 6 | - | - | - | 0 | 1.230 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 4 | 22 | - | - | - | 16,054,830 | 1.230 | - | - | 1.230 | 1.240 | 13,031,000 | 1.2320 | 0.00% |
| 2011-10-31 | 1 | 20 | 1.230 | 1.230 | 1.240 | 149,710,440 | 1.230 | 1.230 | 1.240 | 1.130 | 1.240 | 123,093,000 | 1.2162 | 6.96% |
| 2011-09-30 | 0 | 20 | 1.150 | 1.150 | 1.160 | 59,380,110 | 1.150 | 1.150 | 1.160 | 1.060 | 1.160 | 53,749,000 | 1.1048 | 6.48% |
| 2011-08-31 | 5 | 23 | 1.080 | 1.080 | 1.090 | 106,714,960 | 1.080 | 1.080 | 1.090 | 1.040 | 1.140 | 97,936,000 | 1.0896 | 27.06% |
| 2011-07-29 | 0 | 20 | 0.850 | 0.850 | 0.860 | 8,699,040 | 0.850 | 0.850 | 0.860 | 0.810 | 0.930 | 10,000,000 | 0.8699 | 6.25% |
| 2011-06-30 | 0 | 21 | 0.800 | 0.790 | 0.800 | 7,980,459 | 0.800 | 0.790 | 0.800 | 0.680 | 0.810 | 10,760,840 | 0.7416 | 15.94% |
| 2011-05-31 | 0 | 20 | 0.690 | 0.680 | 0.690 | 14,332,711 | 0.690 | 0.680 | 0.690 | 0.690 | 0.840 | 18,690,339 | 0.7669 | -16.59% |
| 2011-04-29 | 0 | 18 | 0.850 | 0.840 | 0.860 | 12,828,800 | 0.827 | 0.817 | 0.837 | 0.808 | 0.963 | 14,482,556 | 0.8858 | -7.61% |
| 2011-03-31 | 0 | 23 | 0.920 | 0.920 | 0.930 | 14,923,100 | 0.895 | 0.895 | 0.905 | 0.856 | 1.139 | 15,405,313 | 0.9687 | -20.69% |
| 2011-02-28 | 0 | 18 | 1.160 | 1.080 | 1.160 | 11,256,740 | 1.129 | 1.051 | 1.129 | 1.012 | 1.187 | 10,216,090 | 1.1019 | 1.75% |
| 2011-01-31 | 0 | 21 | 1.140 | 1.140 | 1.160 | 27,193,880 | 1.109 | 1.109 | 1.129 | 1.109 | 1.265 | 22,500,677 | 1.2086 | -5.00% |
| 2010-12-31 | 0 | 22 | 1.200 | 1.190 | 1.200 | 9,781,780 | 1.168 | 1.158 | 1.168 | 1.129 | 1.216 | 8,444,561 | 1.1584 | 2.56% |
| 2010-11-30 | 0 | 22 | 1.170 | 1.160 | 1.180 | 45,019,558 | 1.139 | 1.129 | 1.148 | 1.090 | 1.304 | 37,107,569 | 1.2132 | -17.02% |
| 2010-10-29 | 0 | 20 | 1.410 | 1.400 | 1.410 | 42,381,850 | 1.372 | 1.362 | 1.372 | 1.314 | 1.479 | 30,748,972 | 1.3783 | 4.44% |
| 2010-09-30 | 0 | 21 | 1.350 | 1.340 | 1.350 | 34,048,040 | 1.314 | 1.304 | 1.314 | 1.275 | 1.382 | 25,505,258 | 1.3349 | -0.74% |
| 2010-08-31 | 0 | 22 | 1.360 | 1.350 | 1.360 | 84,693,877 | 1.324 | 1.314 | 1.324 | 1.304 | 1.713 | 55,823,634 | 1.5172 | -20.00% |
| 2010-07-30 | 0 | 21 | 1.700 | 1.680 | 1.700 | 34,597,960 | 1.654 | 1.635 | 1.654 | 1.499 | 1.664 | 21,957,321 | 1.5757 | 5.59% |
| 2010-06-30 | 0 | 21 | 1.610 | 1.600 | 1.610 | 139,859,292 | 1.567 | 1.557 | 1.567 | 1.538 | 1.830 | 83,843,459 | 1.6681 | -5.29% |
| 2010-05-31 | 0 | 20 | 1.700 | 1.700 | 1.710 | 160,313,746 | 1.654 | 1.654 | 1.664 | 1.450 | 1.849 | 96,457,135 | 1.6620 | -4.70% |
| 2010-04-30 | 0 | 19 | 1.840 | 1.830 | 1.840 | 303,272,624 | 1.736 | 1.726 | 1.736 | 1.698 | 2.528 | 146,118,968 | 2.0755 | -25.51% |
| 2010-03-31 | 0 | 23 | 2.470 | 2.470 | 2.490 | 246,980,394 | 2.330 | 2.330 | 2.349 | 1.868 | 2.510 | 110,448,525 | 2.2362 | 24.12% |
| 2010-02-26 | 0 | 18 | 1.990 | 1.990 | 2.000 | 29,446,740 | 1.877 | 1.877 | 1.887 | 1.783 | 2.010 | 15,575,001 | 1.8906 | 0.00% |
| 2010-01-29 | 0 | 20 | 1.990 | 1.970 | 1.990 | 143,999,580 | 1.877 | 1.859 | 1.877 | 1.736 | 2.227 | 72,263,593 | 1.9927 | 8.74% |
| 2009-12-31 | 0 | 22 | 1.830 | 1.830 | 1.840 | 69,842,513 | 1.726 | 1.726 | 1.736 | 1.491 | 1.849 | 41,399,959 | 1.6870 | -1.08% |
| 2009-11-30 | 0 | 21 | 1.850 | 1.840 | 1.850 | 167,263,768 | 1.745 | 1.736 | 1.745 | 1.670 | 1.991 | 88,318,014 | 1.8939 | -3.65% |
| 2009-10-30 | 0 | 20 | 1.920 | 1.920 | 1.930 | 116,779,025 | 1.811 | 1.811 | 1.821 | 1.387 | 1.887 | 68,470,512 | 1.7055 | 28.00% |
| 2009-09-30 | 0 | 22 | 1.500 | 1.500 | 1.520 | 41,799,004 | 1.415 | 1.415 | 1.434 | 1.274 | 1.576 | 29,256,444 | 1.4287 | 10.29% |
| 2009-08-31 | 0 | 21 | 1.360 | 1.340 | 1.360 | 50,143,078 | 1.283 | 1.264 | 1.283 | 0.943 | 1.359 | 42,651,531 | 1.1756 | 16.24% |
| 2009-07-31 | 0 | 22 | 1.170 | 1.160 | 1.180 | 26,643,840 | 1.104 | 1.094 | 1.113 | 0.745 | 1.123 | 26,683,344 | 0.9985 | 28.57% |
| 2009-06-30 | 0 | 22 | 0.910 | 0.910 | 0.920 | 22,093,970 | 0.859 | 0.859 | 0.868 | 0.821 | 0.934 | 25,338,260 | 0.8720 | -7.14% |
| 2009-05-29 | 0 | 19 | 0.980 | 0.970 | 0.980 | 52,613,820 | 0.925 | 0.915 | 0.925 | 0.577 | 0.943 | 72,736,487 | 0.7233 | 60.13% |
| 2009-04-30 | 0 | 20 | 0.650 | 0.640 | 0.650 | 47,371,480 | 0.577 | 0.569 | 0.577 | 0.480 | 0.631 | 84,480,549 | 0.5607 | 20.37% |
| 2009-03-31 | 0 | 22 | 0.540 | 0.530 | 0.540 | 16,504,030 | 0.480 | 0.471 | 0.480 | 0.355 | 0.569 | 36,627,301 | 0.4506 | 25.58% |
| 2009-02-27 | 0 | 20 | 0.430 | 0.420 | 0.430 | 3,838,350 | 0.382 | 0.373 | 0.382 | 0.364 | 0.409 | 9,913,327 | 0.3872 | -4.44% |
| 2009-01-30 | 0 | 18 | 0.450 | 0.455 | 0.470 | 6,835,790 | 0.400 | 0.404 | 0.418 | 0.378 | 0.497 | 15,361,942 | 0.4450 | 1.12% |
| 2008-12-31 | 0 | 21 | 0.445 | 0.445 | 0.450 | 4,644,060 | 0.395 | 0.395 | 0.400 | 0.373 | 0.444 | 11,689,756 | 0.3973 | 4.71% |
| 2008-11-28 | 0 | 20 | 0.425 | 0.425 | 0.430 | 4,400,830 | 0.378 | 0.378 | 0.382 | 0.338 | 0.444 | 11,471,361 | 0.3836 | 0.00% |
| 2008-10-31 | 0 | 21 | 0.425 | 0.425 | 0.450 | 11,169,620 | 0.378 | 0.378 | 0.400 | 0.284 | 0.720 | 26,619,411 | 0.4196 | -46.87% |
| 2008-09-30 | 0 | 21 | 0.800 | 0.790 | 0.810 | 7,639,830 | 0.711 | 0.702 | 0.720 | 0.622 | 0.906 | 9,862,668 | 0.7746 | -22.33% |
| 2008-08-29 | 0 | 19 | 1.030 | 1.010 | 1.050 | 10,063,620 | 0.915 | 0.897 | 0.933 | 0.879 | 1.155 | 9,996,632 | 1.0067 | -20.77% |
| 2008-07-31 | 0 | 22 | 1.300 | 1.290 | 1.300 | 3,979,120 | 1.155 | 1.146 | 1.155 | 1.110 | 1.235 | 3,430,151 | 1.1600 | -3.70% |
| 2008-06-30 | 0 | 20 | 1.350 | 1.360 | 1.390 | 21,119,640 | 1.199 | 1.208 | 1.235 | 1.190 | 1.421 | 15,828,001 | 1.3343 | -4.93% |
| 2008-05-30 | 0 | 20 | 1.420 | 1.400 | 1.430 | 21,545,042 | 1.261 | 1.244 | 1.270 | 1.155 | 1.341 | 17,170,082 | 1.2548 | 10.08% |
| 2008-04-30 | 0 | 21 | 1.290 | 1.290 | 1.320 | 17,159,800 | 1.146 | 1.146 | 1.173 | 1.075 | 1.208 | 15,197,480 | 1.1291 | 4.63% |
| 2008-03-31 | 0 | 19 | 1.280 | 1.280 | 1.290 | 29,252,100 | 1.095 | 1.095 | 1.104 | 1.010 | 1.378 | 24,524,301 | 1.1928 | -9.86% |
| 2008-02-29 | 0 | 19 | 1.420 | 1.420 | 1.470 | 11,044,020 | 1.215 | 1.215 | 1.258 | 1.027 | 1.249 | 9,685,136 | 1.1403 | 18.33% |
| 2008-01-31 | 0 | 22 | 1.200 | 1.190 | 1.200 | 30,153,680 | 1.027 | 1.018 | 1.027 | 0.984 | 1.369 | 25,482,647 | 1.1833 | -23.57% |
| 2007-12-31 | 0 | 19 | 1.570 | 1.570 | 1.580 | 16,906,980 | 1.343 | 1.343 | 1.352 | 1.292 | 1.455 | 12,320,586 | 1.3723 | -6.55% |
| 2007-11-30 | 0 | 22 | 1.680 | 1.660 | 1.680 | 82,085,000 | 1.437 | 1.420 | 1.437 | 1.335 | 1.626 | 54,587,140 | 1.5037 | -4.00% |
| 2007-10-31 | 0 | 21 | 1.750 | 1.740 | 1.750 | 59,532,360 | 1.497 | 1.489 | 1.497 | 1.403 | 1.532 | 40,837,216 | 1.4578 | -1.13% |
| 2007-09-28 | 0 | 19 | 1.770 | 1.750 | 1.770 | 71,480,970 | 1.514 | 1.497 | 1.514 | 1.437 | 1.566 | 47,142,430 | 1.5163 | -1.12% |
| 2007-08-31 | 0 | 23 | 1.790 | 1.790 | 1.800 | 155,255,020 | 1.532 | 1.532 | 1.540 | 1.181 | 1.609 | 104,923,666 | 1.4797 | -1.10% |
| 2007-07-31 | 0 | 21 | 1.810 | 1.800 | 1.810 | 105,087,240 | 1.549 | 1.540 | 1.549 | 1.506 | 1.600 | 67,777,250 | 1.5505 | 0.00% |
| 2007-06-29 | 0 | 20 | 1.810 | 1.800 | 1.810 | 115,200,720 | 1.549 | 1.540 | 1.549 | 1.523 | 1.643 | 72,535,086 | 1.5882 | -0.55% |
| 2007-05-31 | 0 | 21 | 1.820 | 1.810 | 1.820 | 154,348,880 | 1.557 | 1.549 | 1.557 | 1.523 | 1.643 | 97,283,780 | 1.5866 | -1.62% |
| 2007-04-30 | 0 | 18 | 1.850 | 1.840 | 1.850 | 137,715,060 | 1.583 | 1.574 | 1.583 | 1.557 | 1.739 | 83,711,039 | 1.6451 | -4.87% |
| 2007-03-30 | 0 | 22 | 1.990 | 1.980 | 1.990 | 250,578,040 | 1.664 | 1.656 | 1.664 | 1.555 | 1.789 | 150,551,061 | 1.6644 | -3.40% |
| 2007-02-28 | 0 | 18 | 2.060 | 2.050 | 2.060 | 451,770,096 | 1.723 | 1.714 | 1.723 | 1.597 | 1.932 | 257,957,569 | 1.7513 | 6.74% |
| 2007-01-31 | 0 | 22 | 1.930 | 1.920 | 1.930 | 424,827,982 | 1.614 | 1.605 | 1.614 | 1.497 | 1.748 | 259,474,553 | 1.6373 | 7.82% |
| 2006-12-29 | 0 | 19 | 1.790 | 1.790 | 1.800 | 214,363,100 | 1.497 | 1.497 | 1.505 | 1.447 | 1.647 | 138,428,286 | 1.5485 | -5.29% |
| 2006-11-30 | 0 | 22 | 1.890 | 1.880 | 1.890 | 685,163,760 | 1.580 | 1.572 | 1.580 | 1.463 | 1.739 | 430,924,757 | 1.5900 | 6.18% |
| 2006-10-31 | 0 | 17 | 1.780 | 1.770 | 1.780 | 1,373,609,190 | 1.488 | 1.480 | 1.488 | 1.396 | 1.697 | 880,177,782 | 1.5606 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy