Prices and Webb-site Total Returns:

Delta Networks, Inc.: O

Exchange	Code	Listed	Last trade	Delisted
HK Main	00722	2007-07-06	2009-09-18	2009-09-28	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
2009-09-25	5	19	-	-	-	21,844,508	2.180	-	-	2.180	2.190	10,017,100	2.1807	-0.00%
2009-08-31	1	21	2.180	2.180	2.190	110,941,320	2.180	2.180	2.190	2.040	2.190	51,297,000	2.1627	6.34%
2009-07-31	0	22	2.050	2.050	2.060	17,362,312	2.050	2.050	2.060	2.000	2.060	8,569,200	2.0261	1.49%
2009-06-30	3	22	2.020	2.020	2.030	70,454,423	2.020	2.020	2.030	1.890	2.040	35,886,704	1.9632	19.53%
2009-05-29	5	19	-	-	-	26,960,641	1.690	-	-	1.660	1.740	15,956,400	1.6896	-1.74%
2009-04-30	0	20	1.720	1.720	1.730	41,977,248	1.720	1.720	1.730	1.618	1.750	25,174,201	1.6675	2.04%
2009-03-31	9	22	1.750	1.750	1.760	93,799,640	1.686	1.686	1.695	1.609	1.715	55,999,356	1.6750	14.38%
2009-02-27	5	20	-	-	-	29,891,395	1.474	-	-	0.963	1.512	22,400,552	1.3344	40.37%
2009-01-30	0	18	1.090	1.010	1.090	20,688,810	1.050	0.973	1.050	0.963	1.377	17,598,288	1.1756	-9.92%
2008-12-31	0	21	1.210	1.210	1.250	68,091,820	1.166	1.166	1.204	0.636	1.214	85,644,053	0.7951	34.44%
2008-11-28	0	20	0.900	0.880	0.940	3,954,330	0.867	0.848	0.905	0.867	1.194	3,972,005	0.9956	-23.73%
2008-10-31	0	21	1.180	1.160	1.180	25,840,552	1.137	1.117	1.137	0.963	1.734	19,144,733	1.3497	-35.52%
2008-09-30	0	21	1.830	1.830	1.890	33,418,730	1.763	1.763	1.821	1.638	1.955	17,851,599	1.8720	-12.02%
2008-08-29	0	19	2.080	2.050	2.090	10,705,270	2.004	1.975	2.013	1.926	2.264	5,095,296	2.1010	-5.45%
2008-07-31	0	22	2.200	2.200	2.240	50,923,486	2.119	2.119	2.158	1.926	2.341	22,685,832	2.2447	-8.33%
2008-06-30	0	20	2.400	2.330	2.400	63,775,596	2.312	2.244	2.312	2.119	2.456	26,935,926	2.3677	0.84%
2008-05-30	0	20	2.380	2.380	2.390	17,325,848	2.293	2.293	2.302	1.878	2.360	8,079,179	2.1445	7.21%
2008-04-30	0	21	2.220	2.220	2.240	67,060,633	2.138	2.138	2.158	1.870	2.279	32,449,654	2.0666	10.51%
2008-03-31	0	19	2.080	2.000	2.080	27,347,436	1.935	1.861	1.935	1.349	2.000	16,338,923	1.6738	3.48%
2008-02-29	0	19	2.010	2.000	2.010	12,704,328	1.870	1.861	1.870	1.814	2.047	6,736,897	1.8858	-10.67%
2008-01-31	0	22	2.250	2.250	2.300	44,096,120	2.093	2.093	2.140	1.628	3.377	20,931,076	2.1067	-13.13%
2007-12-31	0	19	2.590	2.580	2.680	43,543,801	2.410	2.400	2.493	2.205	2.838	17,727,561	2.4563	-7.50%
2007-11-30	0	22	2.800	2.760	2.800	143,732,582	2.605	2.568	2.605	2.326	3.554	49,248,866	2.9185	-25.13%
2007-10-31	0	21	3.740	3.720	3.740	352,543,231	3.479	3.461	3.479	2.326	3.535	122,183,645	2.8854	13.33%
2007-09-28	0	19	3.300	3.300	3.320	167,046,806	3.070	3.070	3.089	2.698	3.907	49,237,884	3.3926	-20.67%
2007-08-31	0	23	4.160	4.160	4.170	361,485,953	3.870	3.870	3.880	3.740	4.773	83,840,285	4.3116	-14.58%
2007-07-31	0	18	4.870	4.870	4.880	1,616,944,347	4.531	4.531	4.540	4.196	5.573	338,001,641	4.7838

Recommend Webb-site to a friend