HKR INTERNATIONAL LIMITED: Note HKD due 2000-06-26
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01447 | 1995-07-03 | 2000-06-16 | 2000-06-27 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-06-26 | 6 | 17 | 99.25 | - | - | 667,123 | 99.25 | - | - | 99.25 | 99.50 | 6,719 | 99.289 | 0.00% |
| 2000-05-31 | 0 | 21 | 99.25 | 99.25 | - | 590,550 | 99.25 | 99.25 | - | 99.13 | 99.25 | 5,953 | 99.202 | -0.13% |
| 2000-04-28 | 0 | 17 | 99.38 | 99.13 | 99.50 | 5,638,485 | 99.38 | 99.13 | 99.50 | 99.00 | 99.50 | 56,888 | 99.116 | 0.38% |
| 2000-03-31 | 0 | 23 | 99.00 | 99.00 | - | 1,185,120 | 99.00 | 99.00 | - | 98.50 | 99.38 | 11,996 | 98.793 | -0.13% |
| 2000-02-29 | 2 | 19 | 99.13 | - | - | 1,555,946 | 99.13 | - | - | 98.00 | 99.13 | 15,759 | 98.734 | 0.38% |
| 2000-01-31 | 0 | 21 | 98.75 | 98.75 | - | 1,805,045 | 98.75 | 98.75 | - | 98.00 | 98.75 | 18,343 | 98.405 | 0.51% |
| 1999-12-30 | 0 | 21 | 98.25 | 98.25 | - | 11,190,202 | 98.25 | 98.25 | - | 97.88 | 98.63 | 113,840 | 98.298 | -0.38% |
| 1999-11-30 | 0 | 22 | 98.63 | 98.25 | 98.63 | 2,657,153 | 98.63 | 98.25 | 98.63 | 97.88 | 98.63 | 27,016 | 98.355 | 0.25% |
| 1999-10-29 | 0 | 19 | 98.38 | 98.13 | - | 3,641,239 | 98.38 | 98.13 | - | 98.00 | 98.50 | 37,023 | 98.351 | 0.13% |
| 1999-09-30 | 0 | 21 | 98.25 | 98.25 | 98.38 | 12,589,087 | 98.25 | 98.25 | 98.38 | 97.38 | 98.38 | 128,730 | 97.795 | 0.77% |
| 1999-08-31 | 0 | 22 | 97.50 | 97.38 | 98.00 | 15,124,395 | 97.50 | 97.38 | 98.00 | 97.00 | 97.88 | 155,358 | 97.352 | -0.51% |
| 1999-07-30 | 0 | 21 | 98.00 | 97.75 | 98.00 | 14,090,297 | 98.00 | 97.75 | 98.00 | 97.63 | 98.25 | 143,782 | 97.998 | 0.00% |
| 1999-06-30 | 0 | 21 | 98.00 | 98.00 | - | 28,312,648 | 98.00 | 98.00 | - | 96.88 | 98.25 | 291,800 | 97.028 | 1.03% |
| 1999-05-31 | 0 | 21 | 97.00 | 97.00 | 97.50 | 4,909,728 | 97.00 | 97.00 | 97.50 | 96.88 | 98.00 | 50,601 | 97.028 | -0.26% |
| 1999-04-30 | 0 | 19 | 97.25 | 97.25 | 98.00 | 4,203,219 | 97.25 | 97.25 | 98.00 | 96.13 | 97.50 | 43,533 | 96.552 | 1.43% |
| 1999-03-31 | 0 | 23 | 95.88 | 95.88 | - | 7,174,337 | 95.88 | 95.88 | - | 95.00 | 96.00 | 75,253 | 95.336 | 0.92% |
| 1999-02-26 | 0 | 17 | 95.00 | 95.00 | 95.50 | 6,346,725 | 95.00 | 95.00 | 95.50 | 94.50 | 95.00 | 66,864 | 94.920 | 0.00% |
| 1999-01-29 | 0 | 20 | 95.00 | 94.50 | - | 16,888,184 | 95.00 | 94.50 | - | 94.50 | 96.00 | 177,010 | 95.408 | 0.00% |
| 1998-12-31 | 0 | 22 | 95.00 | 94.63 | - | 5,306,433 | 95.00 | 94.63 | - | 92.63 | 95.00 | 56,533 | 93.864 | 2.01% |
| 1998-11-30 | 0 | 21 | 93.13 | 92.63 | 93.50 | 11,820,976 | 93.13 | 92.63 | 93.50 | 90.50 | 93.25 | 128,656 | 91.880 | 2.90% |
| 1998-10-30 | 0 | 18 | 90.50 | 90.13 | 91.00 | 2,793,473 | 90.50 | 90.13 | 91.00 | 85.25 | 90.50 | 31,527 | 88.606 | 6.47% |
| 1998-09-30 | 0 | 22 | 85.00 | 85.00 | - | 27,973,417 | 85.00 | 85.00 | - | 81.13 | 84.50 | 335,808 | 83.302 | 4.29% |
| 1998-08-31 | 0 | 20 | 81.50 | 81.00 | - | 11,036,341 | 81.50 | 81.00 | - | 81.00 | 85.75 | 131,922 | 83.658 | -4.68% |
| 1998-07-31 | 0 | 22 | 85.50 | 85.50 | - | 6,555,562 | 85.50 | 85.50 | - | 84.00 | 86.75 | 75,936 | 86.330 | 2.40% |
| 1998-06-30 | 0 | 22 | 83.50 | 83.38 | 84.25 | 2,484,674 | 83.50 | 83.38 | 84.25 | 83.00 | 86.50 | 29,573 | 84.018 | -4.02% |
| 1998-05-29 | 0 | 21 | 87.00 | - | 87.50 | 2,447,206 | 87.00 | - | 87.50 | 87.00 | 88.25 | 27,867 | 87.817 | -0.85% |
| 1998-04-30 | 0 | 19 | 87.75 | 87.75 | - | 975,104 | 87.75 | 87.75 | - | 87.00 | 88.00 | 11,130 | 87.610 | 0.86% |
| 1998-03-31 | 0 | 22 | 87.00 | 87.00 | - | 3,073,954 | 87.00 | 87.00 | - | 84.50 | 87.00 | 36,031 | 85.314 | 2.50% |
| 1998-02-27 | 0 | 20 | 84.88 | 84.88 | 85.13 | 12,884,911 | 84.88 | 84.88 | 85.13 | 79.25 | 84.88 | 156,633 | 82.262 | 5.76% |
| 1998-01-27 | 0 | 18 | 80.25 | 80.13 | - | 15,190,043 | 80.25 | 80.13 | - | 79.00 | 86.25 | 185,409 | 81.927 | -6.69% |
| 1997-12-31 | 0 | 21 | 86.00 | 85.50 | 86.25 | 17,865,837 | 86.00 | 85.50 | 86.25 | 85.00 | 86.00 | 207,804 | 85.974 | 0.00% |
| 1997-11-28 | 0 | 20 | 86.00 | 85.63 | - | 19,391,549 | 86.00 | 85.63 | - | 85.00 | 86.25 | 226,151 | 85.746 | 0.29% |
| 1997-10-31 | 0 | 20 | 85.75 | 85.00 | 85.75 | 10,415,855 | 85.75 | 85.00 | 85.75 | 84.00 | 92.75 | 117,001 | 89.024 | -7.67% |
| 1997-09-30 | 0 | 21 | 92.88 | 92.88 | - | 7,458,626 | 92.88 | 92.88 | - | 92.50 | 93.00 | 80,419 | 92.747 | 0.13% |
| 1997-08-29 | 0 | 20 | 92.75 | 92.75 | 93.25 | 21,102,365 | 92.75 | 92.75 | 93.25 | 92.50 | 93.50 | 226,926 | 92.992 | -0.27% |
| 1997-07-31 | 0 | 21 | 93.00 | 93.00 | - | 12,417,800 | 93.00 | 93.00 | - | 92.00 | 93.25 | 133,709 | 92.872 | 0.54% |
| 1997-06-27 | 0 | 19 | 92.50 | 92.50 | - | 9,392,926 | 92.50 | 92.50 | - | 91.50 | 92.50 | 102,031 | 92.060 | 0.54% |
| 1997-05-30 | 0 | 22 | 92.00 | 92.00 | - | 4,574,303 | 92.00 | 92.00 | - | 91.25 | 92.50 | 49,569 | 92.282 | 0.00% |
| 1997-04-30 | 0 | 22 | 92.00 | 92.00 | 92.50 | 2,445,986 | 92.00 | 92.00 | 92.50 | 90.50 | 92.50 | 26,682 | 91.672 | 0.14% |
| 1997-03-27 | 0 | 19 | 91.88 | 91.88 | - | 15,196,175 | 91.88 | 91.88 | - | 91.63 | 92.50 | 164,950 | 92.126 | -0.68% |
| 1997-02-28 | 0 | 18 | 92.50 | 92.50 | - | 4,016,840 | 92.50 | 92.50 | - | 92.50 | 92.88 | 43,353 | 92.654 | 0.00% |
| 1997-01-31 | 0 | 22 | 92.50 | 92.50 | 92.75 | 15,082,018 | 92.50 | 92.50 | 92.75 | 92.25 | 93.13 | 163,086 | 92.479 | -0.67% |
| 1996-12-31 | 0 | 20 | 93.13 | 93.13 | - | 3,360,424 | 93.13 | 93.13 | - | 91.75 | 93.25 | 36,291 | 92.597 | 0.81% |
| 1996-11-29 | 0 | 21 | 92.38 | 92.25 | 92.88 | 5,848,165 | 92.38 | 92.25 | 92.88 | 90.25 | 92.38 | 64,102 | 91.232 | 2.35% |
| 1996-10-31 | 0 | 22 | 90.25 | 90.25 | - | 54,741,587 | 90.25 | 90.25 | - | 89.25 | 90.25 | 607,013 | 90.182 | 0.28% |
| 1996-09-30 | 0 | 21 | 90.00 | 90.00 | - | 8,613,046 | 90.00 | 90.00 | - | 88.00 | 90.00 | 96,317 | 89.424 | 1.69% |
| 1996-08-30 | 0 | 21 | 88.50 | 88.50 | 88.75 | 21,423,074 | 88.50 | 88.50 | 88.75 | 86.75 | 88.50 | 244,650 | 87.566 | 1.72% |
| 1996-07-31 | 0 | 23 | 87.00 | 87.00 | 87.25 | 40,040,571 | 87.00 | 87.00 | 87.25 | 85.00 | 87.00 | 468,535 | 85.459 | 2.05% |
| 1996-06-28 | 0 | 18 | 85.25 | 85.25 | 85.50 | 13,791,779 | 85.25 | 85.25 | 85.50 | 84.00 | 85.50 | 162,939 | 84.644 | 1.49% |
| 1996-05-31 | 0 | 23 | 84.00 | 84.00 | 84.38 | 64,242,735 | 84.00 | 84.00 | 84.38 | 82.50 | 84.75 | 760,706 | 84.451 | -1.03% |
| 1996-04-30 | 0 | 19 | 84.88 | 84.88 | 85.25 | 18,613,514 | 84.88 | 84.88 | 85.25 | 84.00 | 85.00 | 219,664 | 84.736 | 0.15% |
| 1996-03-29 | 0 | 21 | 84.75 | 84.75 | 85.00 | 7,773,852 | 84.75 | 84.75 | 85.00 | 82.25 | 86.75 | 91,810 | 84.673 | -2.02% |
| 1996-02-29 | 0 | 18 | 86.50 | 86.38 | 86.50 | 30,857,940 | 86.50 | 86.38 | 86.50 | 86.25 | 88.00 | 355,833 | 86.720 | 0.00% |
| 1996-01-31 | 0 | 22 | 86.50 | 86.50 | 87.00 | 40,725,776 | 86.50 | 86.50 | 87.00 | 84.00 | 87.00 | 478,240 | 85.158 | 2.82% |
| 1995-12-29 | 0 | 19 | 84.13 | 84.13 | 85.50 | 27,154,283 | 84.13 | 84.13 | 85.50 | 83.75 | 84.25 | 323,672 | 83.894 | 0.45% |
| 1995-11-30 | 0 | 21 | 83.75 | 83.63 | 83.75 | 31,510,235 | 83.75 | 83.63 | 83.75 | 82.50 | 84.00 | 379,450 | 83.042 | 1.36% |
| 1995-10-31 | 0 | 22 | 82.63 | 82.50 | 82.63 | 39,024,261 | 82.63 | 82.50 | 82.63 | 81.50 | 82.63 | 474,397 | 82.261 | 1.38% |
| 1995-09-29 | 0 | 21 | 81.50 | 81.50 | - | 76,531,064 | 81.50 | 81.50 | - | 80.13 | 81.63 | 946,581 | 80.850 | 1.24% |
| 1995-08-31 | 0 | 22 | 80.50 | 80.25 | 80.50 | 42,360,114 | 80.50 | 80.25 | 80.50 | 80.50 | 82.00 | 522,858 | 81.016 | -1.98% |
| 1995-07-31 | 0 | 21 | 82.13 | 82.00 | 82.25 | 140,730,148 | 82.13 | 82.00 | 82.25 | 75.00 | 83.25 | 1,754,194 | 80.225 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy