BEST WIDE GROUP LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00464 | 1988-01-25 | 1996-09-18 | 2001-11-16 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2001-11-15 | 11 | 11 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-31 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-28 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 23 | 23 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-31 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-27 | 17 | 17 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-28 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-31 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 23 | 23 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 17 | 17 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 23 | 23 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-29 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-06-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-31 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-30 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-31 | 23 | 23 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 17 | 17 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-30 | 18 | 18 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-31 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-30 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 18 | 18 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-31 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-31 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-30 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-29 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-31 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-27 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-30 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-03-27 | 19 | 19 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-28 | 18 | 18 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1997-01-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1996-12-31 | 20 | 20 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1996-11-29 | 21 | 21 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1996-10-31 | 22 | 22 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1996-09-30 | 8 | 21 | 0.560 | - | - | 20,609,160 | 0.560 | - | - | 0.510 | 0.610 | 36,852,000 | 0.5592 | 9.80% |
| 1996-08-30 | 0 | 21 | 0.510 | 0.520 | 0.530 | 14,796,071 | 0.510 | 0.520 | 0.530 | 0.450 | 0.570 | 28,755,772 | 0.5145 | 3.03% |
| 1996-07-31 | 0 | 23 | 0.495 | 0.490 | 0.495 | 25,386,748 | 0.495 | 0.490 | 0.495 | 0.395 | 0.670 | 49,599,466 | 0.5118 | 1.02% |
| 1996-06-28 | 0 | 18 | 0.490 | 0.490 | 0.500 | 7,645,299 | 0.490 | 0.490 | 0.500 | 0.395 | 0.580 | 15,945,760 | 0.4795 | -7.55% |
| 1996-05-31 | 0 | 23 | 0.530 | 0.520 | 0.530 | 4,888,943 | 0.530 | 0.520 | 0.530 | 0.450 | 0.710 | 8,644,224 | 0.5656 | -23.19% |
| 1996-04-30 | 0 | 19 | 0.690 | 0.680 | 0.710 | 15,200,974 | 0.690 | 0.680 | 0.710 | 0.620 | 0.810 | 20,486,648 | 0.7420 | -9.21% |
| 1996-03-29 | 0 | 21 | 0.760 | 0.750 | 0.760 | 35,662,401 | 0.760 | 0.750 | 0.760 | 0.640 | 0.900 | 43,793,680 | 0.8143 | -7.32% |
| 1996-02-29 | 0 | 18 | 0.820 | 0.820 | 0.840 | 42,743,680 | 0.820 | 0.820 | 0.840 | 0.780 | 0.980 | 47,798,156 | 0.8943 | 2.50% |
| 1996-01-31 | 0 | 22 | 0.800 | 0.790 | 0.800 | 53,710,340 | 0.800 | 0.790 | 0.800 | 0.360 | 0.850 | 87,096,000 | 0.6167 | 116.22% |
| 1995-12-29 | 1 | 19 | 0.370 | 0.365 | 0.370 | 36,052,700 | 0.370 | 0.365 | 0.370 | 0.360 | 0.900 | 56,652,000 | 0.6364 | -58.43% |
| 1995-11-30 | 18 | 21 | 0.890 | - | - | 17,641,080 | 0.890 | - | - | 0.890 | 0.950 | 19,152,000 | 0.9211 | -4.30% |
| 1995-10-31 | 0 | 22 | 0.930 | 0.920 | 0.930 | 476,159,200 | 0.930 | 0.920 | 0.930 | 0.760 | 1.930 | 326,050,000 | 1.4604 | -50.00% |
| 1995-09-29 | 0 | 21 | 1.860 | 1.850 | 1.860 | 732,870,871 | 1.860 | 1.850 | 1.860 | 1.520 | 2.025 | 417,381,784 | 1.7559 | 17.72% |
| 1995-08-31 | 2 | 22 | 1.580 | 1.550 | 1.580 | 269,714,292 | 1.580 | 1.550 | 1.580 | 1.290 | 1.700 | 172,765,524 | 1.5612 | 17.04% |
| 1995-07-31 | 0 | 21 | 1.350 | 1.350 | 1.370 | 35,328,080 | 1.350 | 1.350 | 1.370 | 1.180 | 1.560 | 25,218,000 | 1.4009 | 14.41% |
| 1995-06-30 | 0 | 20 | 1.180 | - | 1.180 | 72,485 | 1.180 | - | 1.180 | 1.160 | 1.250 | 60,560 | 1.1969 | -4.84% |
| 1995-05-31 | 0 | 23 | 1.240 | - | 1.240 | 3,819,222 | 1.240 | - | 1.240 | 1.200 | 1.300 | 3,028,276 | 1.2612 | -3.12% |
| 1995-04-28 | 0 | 17 | 1.280 | - | 1.290 | 1,055,520 | 1.280 | - | 1.290 | 1.200 | 1.300 | 844,000 | 1.2506 | 10.34% |
| 1995-03-31 | 0 | 23 | 1.160 | - | 1.160 | 913,520 | 1.160 | - | 1.160 | 1.100 | 1.160 | 852,000 | 1.0722 | 5.45% |
| 1995-02-28 | 0 | 18 | 1.100 | 1.100 | - | 220,800 | 1.100 | 1.100 | - | 1.100 | 1.100 | 192,000 | 1.1500 | -5.17% |
| 1995-01-30 | 0 | 20 | 1.160 | - | - | 43,865,680 | 1.160 | - | - | - | - | 33,748,000 | 1.2998 | -7.20% |
| 1994-12-30 | 4 | 20 | 1.250 | - | 1.250 | 11,681,400 | 1.250 | - | 1.250 | 1.250 | 1.320 | 8,982,000 | 1.3005 | -5.30% |
| 1994-11-30 | 0 | 22 | 1.320 | 1.320 | 1.330 | 33,107,832 | 1.320 | 1.320 | 1.330 | 1.310 | 1.340 | 25,090,724 | 1.3195 | 0.76% |
| 1994-10-31 | 0 | 20 | 1.310 | 1.310 | 1.320 | 27,812,044 | 1.310 | 1.310 | 1.320 | 1.080 | 1.320 | 21,658,220 | 1.2841 | 19.09% |
| 1994-09-30 | 0 | 21 | 1.100 | 1.100 | - | 4,102,455 | 1.100 | 1.100 | - | 0.910 | 1.100 | 3,979,144 | 1.0310 | 23.60% |
| 1994-08-31 | 0 | 22 | 0.890 | - | 0.910 | 376,483 | 0.890 | - | 0.910 | 0.890 | 1.030 | 396,640 | 0.9492 | -12.75% |
| 1994-07-29 | 0 | 21 | 1.020 | - | 1.030 | 23,646,529 | 1.020 | - | 1.030 | 0.990 | 1.050 | 23,628,052 | 1.0008 | 2.00% |
| 1994-06-30 | 0 | 20 | 1.000 | - | 1.000 | 7,259,480 | 1.000 | - | 1.000 | 0.900 | 1.200 | 6,747,000 | 1.0760 | 11.11% |
| 1994-05-31 | 0 | 22 | 0.900 | 0.900 | 0.990 | 573,426 | 0.900 | 0.900 | 0.990 | 0.890 | 0.980 | 633,840 | 0.9047 | -10.00% |
| 1994-04-29 | 0 | 18 | 1.000 | - | 1.000 | 1,187,521 | 1.000 | - | 1.000 | 0.930 | 1.050 | 1,189,692 | 0.9982 | 7.53% |
| 1994-03-31 | 0 | 23 | 0.930 | 0.880 | - | 7,301,210 | 0.930 | 0.880 | - | 0.840 | 1.170 | 7,178,608 | 1.0171 | -6.06% |
| 1994-02-28 | 0 | 18 | 0.990 | 0.960 | 0.990 | 7,809,400 | 0.990 | 0.960 | 0.990 | 0.920 | 1.240 | 7,131,024 | 1.0951 | 4.21% |
| 1994-01-31 | 0 | 21 | 0.950 | 0.950 | 0.970 | 7,721,429 | 0.950 | 0.950 | 0.970 | 0.760 | 1.290 | 7,443,808 | 1.0373 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy