SENYUAN INTERNATIONAL HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03333 | 2005-07-11 | 2006-10-06 | 2007-02-21 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007-02-16 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-09 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-02 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-26 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-19 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-12 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-05 | 4 | 4 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 3 | 3 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-22 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-15 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-08 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-01 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-24 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-17 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-10 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-03 | 4 | 4 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-27 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-20 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-13 | 5 | 5 | - | - | - | 0 | 1.600 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 4 | 1.600 | 1.200 | - | 0 | 1.600 | 1.200 | - | - | - | 0 | - | 0.00% |
| 2006-09-29 | 0 | 5 | 1.600 | 1.600 | 1.620 | 35,200 | 1.600 | 1.600 | 1.620 | 1.600 | 1.600 | 22,000 | 1.6000 | 0.00% |
| 2006-09-22 | 0 | 5 | 1.600 | 1.600 | 1.620 | 141,400 | 1.600 | 1.600 | 1.620 | 1.600 | 1.620 | 88,000 | 1.6068 | -0.62% |
| 2006-09-15 | 0 | 5 | 1.610 | 1.610 | 1.620 | 684,040 | 1.610 | 1.610 | 1.620 | 1.590 | 1.610 | 426,000 | 1.6057 | 1.26% |
| 2006-09-08 | 0 | 5 | 1.590 | 1.590 | 1.600 | 3,180,000 | 1.590 | 1.590 | 1.600 | 1.590 | 1.590 | 2,000,000 | 1.5900 | 0.63% |
| 2006-09-01 | 0 | 5 | 1.580 | 1.580 | 1.590 | 6,727,220 | 1.580 | 1.580 | 1.590 | 1.560 | 1.580 | 4,298,000 | 1.5652 | 1.28% |
| 2006-08-25 | 2 | 5 | 1.560 | 1.560 | 1.570 | 11,588,320 | 1.560 | 1.560 | 1.570 | 1.560 | 1.580 | 7,384,000 | 1.5694 | 9.09% |
| 2006-08-18 | 0 | 5 | 1.430 | 1.430 | 1.480 | 2,485,420 | 1.430 | 1.430 | 1.480 | 1.400 | 1.470 | 1,732,000 | 1.4350 | 3.62% |
| 2006-08-11 | 0 | 5 | 1.380 | 1.380 | 1.430 | 9,968,640 | 1.380 | 1.380 | 1.430 | 1.340 | 1.500 | 7,328,000 | 1.3603 | -0.72% |
| 2006-08-04 | 0 | 5 | 1.390 | 1.330 | 1.390 | 13,965,620 | 1.390 | 1.330 | 1.390 | 1.320 | 1.500 | 10,440,000 | 1.3377 | 4.51% |
| 2006-07-28 | 0 | 5 | 1.330 | 1.310 | 1.400 | 140,120 | 1.330 | 1.310 | 1.400 | 1.270 | 1.330 | 108,000 | 1.2974 | 3.10% |
| 2006-07-21 | 0 | 5 | 1.290 | 1.280 | 1.320 | 311,300 | 1.290 | 1.280 | 1.320 | 1.270 | 1.290 | 240,000 | 1.2971 | -0.77% |
| 2006-07-14 | 0 | 5 | 1.300 | 1.300 | 1.500 | 91,800 | 1.300 | 1.300 | 1.500 | 1.300 | 1.340 | 70,000 | 1.3114 | -2.99% |
| 2006-07-07 | 0 | 5 | 1.340 | 1.340 | 1.380 | 279,640 | 1.340 | 1.340 | 1.380 | 1.270 | 1.360 | 214,000 | 1.3067 | 5.51% |
| 2006-06-30 | 0 | 5 | 1.270 | 1.270 | 1.350 | 81,700 | 1.270 | 1.270 | 1.350 | 1.270 | 1.300 | 64,000 | 1.2766 | 0.00% |
| 2006-06-23 | 0 | 5 | 1.270 | 1.250 | 1.450 | 959,320 | 1.270 | 1.250 | 1.450 | 1.250 | 1.290 | 756,000 | 1.2689 | 0.00% |
| 2006-06-16 | 0 | 5 | 1.270 | 1.250 | 1.320 | 782,020 | 1.270 | 1.250 | 1.320 | 1.260 | 1.280 | 615,000 | 1.2716 | 0.79% |
| 2006-06-09 | 0 | 5 | 1.260 | 1.260 | 1.350 | 42,500 | 1.260 | 1.260 | 1.350 | 1.250 | 1.250 | 34,000 | 1.2500 | 0.80% |
| 2006-06-02 | 0 | 4 | 1.250 | 1.240 | 1.270 | 501,400 | 1.250 | 1.240 | 1.270 | 1.200 | 1.250 | 410,000 | 1.2229 | 4.17% |
| 2006-05-26 | 0 | 5 | 1.200 | 1.180 | - | 1,108,840 | 1.200 | 1.180 | - | 1.070 | 1.200 | 966,587 | 1.1472 | 4.77% |
| 2006-05-19 | 0 | 5 | 1.200 | 1.200 | 1.230 | 1,385,600 | 1.145 | 1.145 | 1.174 | 1.126 | 1.174 | 1,213,201 | 1.1421 | 0.00% |
| 2006-05-12 | 0 | 5 | 1.200 | 1.150 | 1.200 | 585,600 | 1.145 | 1.098 | 1.145 | 1.145 | 1.145 | 511,262 | 1.1454 | 0.00% |
| 2006-05-04 | 0 | 3 | 1.200 | 1.180 | 1.220 | 530,620 | 1.145 | 1.126 | 1.164 | 1.145 | 1.164 | 460,974 | 1.1511 | -1.64% |
| 2006-04-28 | 0 | 5 | 1.220 | 1.200 | 1.220 | 246,280 | 1.164 | 1.145 | 1.164 | 1.145 | 1.184 | 211,629 | 1.1637 | -0.81% |
| 2006-04-21 | 0 | 4 | 1.230 | 1.210 | 1.230 | 259,360 | 1.174 | 1.155 | 1.174 | 1.155 | 1.174 | 222,106 | 1.1677 | 1.65% |
| 2006-04-13 | 0 | 4 | 1.210 | 1.200 | 1.210 | 242,300 | 1.155 | 1.145 | 1.155 | 1.155 | 1.164 | 209,534 | 1.1564 | -0.82% |
| 2006-04-07 | 0 | 4 | 1.220 | 1.200 | 1.220 | 259,160 | 1.164 | 1.145 | 1.164 | 1.155 | 1.174 | 222,106 | 1.1668 | -1.61% |
| 2006-03-31 | 0 | 5 | 1.240 | 1.230 | 1.240 | 736,320 | 1.184 | 1.174 | 1.184 | 1.174 | 1.193 | 620,220 | 1.1872 | 0.00% |
| 2006-03-24 | 0 | 5 | 1.240 | 1.230 | 1.260 | 379,040 | 1.184 | 1.174 | 1.203 | 1.164 | 1.184 | 320,587 | 1.1823 | -1.59% |
| 2006-03-17 | 0 | 5 | 1.260 | 1.240 | 1.270 | 637,840 | 1.203 | 1.184 | 1.212 | 1.193 | 1.260 | 521,739 | 1.2225 | 0.80% |
| 2006-03-10 | 0 | 5 | 1.250 | 1.230 | 1.290 | 305,040 | 1.193 | 1.174 | 1.231 | 1.174 | 1.327 | 251,441 | 1.2132 | 5.93% |
| 2006-03-03 | 0 | 5 | 1.180 | 1.170 | 1.180 | 179,940 | 1.126 | 1.117 | 1.126 | 1.059 | 1.145 | 161,341 | 1.1153 | 6.31% |
| 2006-02-24 | 0 | 5 | 1.110 | 1.100 | 1.190 | 163,000 | 1.059 | 1.050 | 1.136 | 1.107 | 1.136 | 146,674 | 1.1113 | 3.74% |
| 2006-02-17 | 0 | 5 | 1.070 | 1.030 | 1.150 | 4,005,300 | 1.021 | 0.983 | 1.098 | 0.955 | 1.031 | 4,161,341 | 0.9625 | -3.60% |
| 2006-02-10 | 0 | 5 | 1.110 | 1.080 | 1.130 | 109,800 | 1.059 | 1.031 | 1.079 | 0.993 | 1.059 | 104,767 | 1.0480 | 6.73% |
| 2006-02-03 | 0 | 3 | 1.040 | 0.980 | 1.040 | 0 | 0.993 | 0.935 | 0.993 | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 5 | 1.040 | 1.000 | 1.040 | 1,311,780 | 0.993 | 0.955 | 0.993 | 0.974 | 0.993 | 1,322,158 | 0.9922 | 4.00% |
| 2006-01-20 | 0 | 5 | 1.000 | 0.950 | 1.020 | 834,180 | 0.955 | 0.907 | 0.974 | 0.897 | 0.974 | 877,947 | 0.9501 | 1.01% |
| 2006-01-13 | 0 | 5 | 0.990 | 0.960 | 1.080 | 50,300 | 0.945 | 0.916 | 1.031 | 0.907 | 0.955 | 54,479 | 0.9233 | -1.00% |
| 2006-01-06 | 0 | 4 | 1.000 | 0.950 | 1.000 | 180,700 | 0.955 | 0.907 | 0.955 | 0.907 | 0.955 | 199,057 | 0.9078 | 7.53% |
| 2005-12-30 | 0 | 3 | 0.930 | 0.930 | 0.990 | 28,300 | 0.888 | 0.888 | 0.945 | 0.888 | 0.888 | 31,430 | 0.9004 | -2.11% |
| 2005-12-23 | 0 | 5 | 0.950 | 0.950 | 0.990 | 623,200 | 0.907 | 0.907 | 0.945 | 0.859 | 0.907 | 714,510 | 0.8722 | 0.00% |
| 2005-12-16 | 0 | 5 | 0.950 | 0.940 | 1.000 | 879,380 | 0.907 | 0.897 | 0.955 | 0.888 | 0.907 | 970,141 | 0.9064 | 2.15% |
| 2005-12-09 | 0 | 5 | 0.930 | 0.900 | 0.950 | 68,820 | 0.888 | 0.859 | 0.907 | 0.888 | 0.888 | 77,528 | 0.8877 | 1.09% |
| 2005-12-02 | 0 | 5 | 0.920 | 0.920 | 0.990 | 98,900 | 0.878 | 0.878 | 0.945 | 0.859 | 0.907 | 111,053 | 0.8906 | 4.55% |
| 2005-11-25 | 0 | 5 | 0.880 | 0.860 | 1.000 | 263,000 | 0.840 | 0.821 | 0.955 | 0.764 | 0.955 | 314,301 | 0.8368 | -14.56% |
| 2005-11-18 | 0 | 5 | 1.030 | 0.800 | 1.100 | 24,700 | 0.983 | 0.764 | 1.050 | 0.859 | 0.983 | 27,239 | 0.9068 | 21.18% |
| 2005-11-11 | 0 | 5 | 0.850 | 0.770 | 0.900 | 8,500 | 0.811 | 0.735 | 0.859 | 0.811 | 0.811 | 10,477 | 0.8113 | 0.00% |
| 2005-11-04 | 0 | 5 | 0.850 | 0.750 | 0.900 | 450,800 | 0.811 | 0.716 | 0.859 | 0.640 | 0.783 | 639,078 | 0.7054 | 8.97% |
| 2005-10-28 | 0 | 5 | 0.780 | 0.800 | 0.850 | 386,680 | 0.745 | 0.764 | 0.811 | 0.668 | 0.897 | 498,690 | 0.7754 | -17.89% |
| 2005-10-21 | 0 | 5 | 0.950 | 0.800 | 0.950 | 94,380 | 0.907 | 0.764 | 0.907 | 0.830 | 0.907 | 108,958 | 0.8662 | -3.06% |
| 2005-10-14 | 0 | 4 | 0.980 | 0.920 | 0.980 | 272,500 | 0.935 | 0.878 | 0.935 | 0.859 | 0.983 | 303,824 | 0.8969 | 5.38% |
| 2005-10-07 | 0 | 5 | 0.930 | 0.880 | 0.980 | 105,300 | 0.888 | 0.840 | 0.935 | 0.859 | 0.888 | 121,530 | 0.8665 | -4.12% |
| 2005-09-30 | 0 | 5 | 0.970 | 0.950 | 0.990 | 5,316,640 | 0.926 | 0.907 | 0.945 | 0.916 | 0.945 | 5,628,078 | 0.9447 | 1.04% |
| 2005-09-23 | 0 | 4 | 0.960 | 0.960 | 1.150 | 134,400 | 0.916 | 0.916 | 1.098 | 0.878 | 0.955 | 146,674 | 0.9163 | -4.00% |
| 2005-09-16 | 0 | 5 | 1.000 | 0.930 | 1.000 | 686,580 | 0.955 | 0.888 | 0.955 | 0.897 | 1.002 | 724,987 | 0.9470 | 1.01% |
| 2005-09-09 | 0 | 5 | 0.990 | 0.980 | 0.990 | 591,680 | 0.945 | 0.935 | 0.945 | 0.945 | 0.964 | 624,411 | 0.9476 | 1.02% |
| 2005-09-02 | 0 | 5 | 0.980 | 0.980 | 1.030 | 579,500 | 0.935 | 0.935 | 0.983 | 0.916 | 0.974 | 609,743 | 0.9504 | -3.92% |
| 2005-08-26 | 0 | 5 | 1.020 | 0.970 | 1.050 | 233,040 | 0.974 | 0.926 | 1.002 | 0.955 | 0.993 | 240,964 | 0.9671 | -2.86% |
| 2005-08-19 | 0 | 5 | 1.050 | 1.000 | 1.080 | 131,100 | 1.002 | 0.955 | 1.031 | 0.955 | 1.050 | 132,006 | 0.9931 | 0.00% |
| 2005-08-12 | 0 | 5 | 1.050 | 1.000 | 1.100 | 56,820 | 1.002 | 0.955 | 1.050 | 0.983 | 1.050 | 56,574 | 1.0043 | 0.00% |
| 2005-08-05 | 0 | 5 | 1.050 | 1.000 | 1.050 | 164,820 | 1.002 | 0.955 | 1.002 | 0.955 | 1.002 | 169,722 | 0.9711 | -4.55% |
| 2005-07-29 | 0 | 5 | 1.100 | 1.100 | 1.120 | 1,218,540 | 1.050 | 1.050 | 1.069 | 1.050 | 1.079 | 1,102,148 | 1.1056 | -4.35% |
| 2005-07-22 | 0 | 5 | 1.150 | 1.130 | 1.150 | 93,220 | 1.098 | 1.079 | 1.098 | 1.079 | 1.098 | 85,909 | 1.0851 | 0.00% |
| 2005-07-15 | 0 | 5 | 1.150 | 1.130 | 1.150 | 9,175,640 | 1.098 | 1.079 | 1.098 | 1.031 | 1.145 | 8,599,267 | 1.0670 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy