Ming An (Holdings) Company Limited (The): O

Exchange Code Listed Last trade Delisted
HK Main 01389  2006-12-22  2009-10-21  2009-11-03
Stock code:
Weekly on

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
2009-11-02 1 1 - - - 0 2.450 - - - - 0 - 0.00%
2009-10-30 4 4 - - - 0 2.450 - - - - 0 - 0.00%
2009-10-23 2 5 - - - 127,227,202 2.450 - - 2.390 2.510 51,808,200 2.4557 1.66%
2009-10-16 0 5 2.410 2.400 2.410 150,377,708 2.410 2.400 2.410 2.360 2.530 61,182,200 2.4579 -1.23%
2009-10-09 1 5 2.440 2.420 2.440 172,017,820 2.440 2.420 2.440 2.020 2.460 75,486,000 2.2788 19.02%
2009-10-02 0 4 2.050 2.020 2.050 74,804,477 2.050 2.020 2.050 1.930 2.160 37,262,642 2.0075 -5.53%
2009-09-25 0 5 2.170 2.150 2.170 140,994,780 2.170 2.150 2.170 2.020 2.210 65,865,000 2.1407 1.88%
2009-09-18 0 5 2.130 2.130 2.140 64,946,490 2.130 2.130 2.140 2.110 2.290 29,651,000 2.1904 -2.29%
2009-09-11 0 5 2.180 2.170 2.180 68,132,836 2.180 2.170 2.180 2.130 2.260 31,012,600 2.1969 1.40%
2009-09-04 0 5 2.150 2.130 2.150 73,200,139 2.150 2.130 2.150 1.920 2.180 35,587,446 2.0569 6.44%
2009-08-28 0 5 2.020 2.010 2.020 75,637,480 2.020 2.010 2.020 1.970 2.260 35,261,000 2.1451 -3.35%
2009-08-21 0 5 2.090 2.060 2.090 83,315,317 2.090 2.060 2.090 1.770 2.100 42,485,348 1.9610 7.18%
2009-08-14 0 5 1.950 1.940 1.960 30,728,400 1.950 1.940 1.960 1.690 2.000 15,844,000 1.9394 2.09%
2009-08-07 0 5 1.910 1.920 1.930 27,910,680 1.910 1.920 1.930 1.910 2.180 13,738,000 2.0316 -10.75%
2009-07-31 0 5 2.140 2.120 2.130 42,092,734 2.140 2.120 2.130 1.900 2.150 20,993,240 2.0051 9.74%
2009-07-24 0 5 1.950 1.940 1.950 46,466,440 1.950 1.940 1.950 1.780 1.980 24,436,000 1.9016 9.55%
2009-07-17 0 5 1.780 1.760 1.780 36,057,260 1.780 1.760 1.780 1.630 1.790 20,874,000 1.7274 7.88%
2009-07-10 0 5 1.650 1.660 1.700 58,757,480 1.650 1.660 1.700 1.570 1.850 34,434,000 1.7064 -1.20%
2009-07-03 0 4 1.670 1.670 1.680 28,747,620 1.670 1.670 1.680 1.500 1.700 18,138,000 1.5849 9.87%
2009-06-26 0 5 1.520 1.520 1.540 24,437,600 1.520 1.520 1.540 1.470 1.640 15,600,000 1.5665 -1.30%
2009-06-19 0 5 1.540 1.530 1.540 47,258,411 1.540 1.530 1.540 1.430 1.580 31,091,285 1.5200 5.48%
2009-06-12 0 5 1.460 1.460 1.470 38,514,033 1.460 1.460 1.470 1.380 1.520 26,240,126 1.4678 1.39%
2009-06-05 0 5 1.440 1.440 1.450 89,423,310 1.440 1.440 1.450 1.280 1.490 63,495,000 1.4084 10.77%
2009-05-29 0 4 1.300 1.290 1.300 160,637,380 1.300 1.290 1.300 1.230 1.400 123,814,000 1.2974 44.44%
2009-05-22 5 5 - - - 0 0.900 - - - - 0 - 0.00%
2009-05-15 5 5 - - - 0 0.900 - - - - 0 - 0.00%
2009-05-08 5 5 - - - 0 0.900 - - - - 0 - 0.00%
2009-04-30 1 4 0.900 0.880 0.900 8,556,060 0.900 0.880 0.900 0.810 0.910 10,018,000 0.8541 1.12%
2009-04-24 0 5 0.890 0.890 0.900 9,941,860 0.890 0.890 0.900 0.850 0.940 11,134,000 0.8929 -2.20%
2009-04-17 0 4 0.910 0.900 0.910 15,277,460 0.910 0.900 0.910 0.860 0.970 16,625,000 0.9189 7.06%
2009-04-09 0 4 0.850 0.840 0.850 8,164,300 0.850 0.840 0.850 0.820 0.860 9,722,000 0.8398 2.41%
2009-04-03 0 5 0.830 0.820 0.830 13,121,580 0.830 0.820 0.830 0.750 0.850 16,276,000 0.8062 5.06%
2009-03-27 0 5 0.790 0.790 0.800 12,141,320 0.790 0.790 0.800 0.690 0.820 15,558,000 0.7804 5.33%
2009-03-20 0 5 0.750 0.740 0.750 9,610,500 0.750 0.740 0.750 0.730 0.820 12,302,000 0.7812 0.00%
2009-03-13 0 5 0.750 0.750 0.760 3,891,520 0.750 0.750 0.760 0.690 0.770 5,260,000 0.7398 5.63%
2009-03-06 0 5 0.710 0.710 0.730 2,880,718 0.710 0.710 0.730 0.640 0.750 4,116,879 0.6997 -2.74%
2009-02-27 0 5 0.730 0.720 0.730 5,477,799 0.730 0.720 0.730 0.710 0.800 7,271,204 0.7534 -6.41%
2009-02-20 0 5 0.780 0.780 0.790 6,355,960 0.780 0.780 0.790 0.760 0.900 7,698,000 0.8257 -9.30%
2009-02-13 0 5 0.860 0.850 0.860 10,847,960 0.860 0.850 0.860 0.780 0.910 12,721,000 0.8528 3.61%
2009-02-06 0 5 0.830 0.820 0.830 3,703,120 0.830 0.820 0.830 0.770 0.830 4,612,000 0.8029 0.00%
2009-01-30 0 2 0.830 0.820 0.830 1,399,600 0.830 0.820 0.830 0.760 0.830 1,716,000 0.8156 6.41%
2009-01-23 0 5 0.780 0.770 0.780 5,823,700 0.780 0.770 0.780 0.730 0.820 7,474,000 0.7792 0.00%
2009-01-16 0 5 0.780 0.770 0.780 4,099,440 0.780 0.770 0.780 0.740 0.820 5,232,000 0.7835 -4.88%
2009-01-09 0 5 0.820 0.810 0.820 13,412,340 0.820 0.810 0.820 0.800 0.900 15,873,000 0.8450 1.23%
2009-01-02 0 4 0.810 0.810 0.820 5,504,660 0.810 0.810 0.820 0.710 0.840 6,956,000 0.7914 -2.41%
2008-12-24 0 3 0.830 0.820 0.830 6,900,776 0.830 0.820 0.830 0.810 0.950 7,869,251 0.8769 -3.49%
2008-12-19 0 5 0.860 0.860 0.890 20,990,540 0.860 0.860 0.890 0.730 0.920 25,428,000 0.8255 19.44%
2008-12-12 0 5 0.720 0.720 0.740 23,885,940 0.720 0.720 0.740 0.690 0.850 32,033,000 0.7457 9.09%
2008-12-05 0 5 0.660 0.660 0.670 12,752,360 0.660 0.660 0.670 0.550 0.700 20,682,000 0.6166 22.22%
2008-11-28 0 5 0.540 0.530 0.540 10,015,440 0.540 0.530 0.540 0.520 0.570 18,445,660 0.5430 -1.82%
2008-11-21 0 5 0.550 0.550 0.570 3,902,900 0.550 0.550 0.570 0.500 0.660 6,974,000 0.5596 -12.70%
2008-11-14 0 5 0.630 0.630 0.640 11,608,536 0.630 0.630 0.640 0.590 0.690 18,435,044 0.6297 8.62%
2008-11-07 0 5 0.580 0.580 0.590 13,979,854 0.580 0.580 0.590 0.530 0.660 23,707,000 0.5897 11.54%
2008-10-31 0 5 0.520 0.510 0.520 8,042,990 0.520 0.510 0.520 0.405 0.540 17,128,000 0.4696 4.00%
2008-10-24 0 5 0.500 0.500 0.510 7,870,886 0.500 0.500 0.510 0.490 0.630 13,862,761 0.5678 -18.03%
2008-10-17 0 5 0.610 0.610 0.620 11,656,000 0.610 0.610 0.620 0.580 0.750 17,822,000 0.6540 -6.15%
2008-10-10 0 4 0.650 0.640 0.650 5,737,600 0.650 0.640 0.650 0.630 0.790 8,190,000 0.7006 -18.75%
2008-10-03 0 4 0.800 0.790 0.800 6,546,940 0.800 0.790 0.800 0.720 0.820 8,506,000 0.7697 0.00%
2008-09-26 0 5 0.800 0.790 0.800 9,242,820 0.800 0.790 0.800 0.760 0.900 11,138,000 0.8298 -5.88%
2008-09-19 0 4 0.850 0.830 0.850 17,523,000 0.850 0.830 0.850 0.710 0.950 20,948,000 0.8365 -12.37%
2008-09-12 0 5 0.970 0.950 0.970 13,908,920 0.970 0.950 0.970 0.930 1.040 14,070,000 0.9886 -3.96%
2008-09-05 0 5 1.010 1.000 1.010 27,314,180 1.010 1.000 1.010 1.000 1.090 26,302,000 1.0385 -1.94%
2008-08-29 0 5 1.030 1.010 1.030 28,685,717 1.030 1.010 1.030 0.950 1.110 27,799,650 1.0319 -2.83%
2008-08-21 0 4 1.060 1.050 1.060 4,462,738 1.060 1.050 1.060 1.050 1.110 4,114,798 1.0846 -4.50%
2008-08-15 0 5 1.110 1.110 1.130 8,969,480 1.110 1.110 1.130 1.070 1.180 8,028,000 1.1173 -5.93%
2008-08-08 0 4 1.180 1.180 1.190 7,158,305 1.180 1.180 1.190 1.170 1.250 5,909,211 1.2114 -4.84%
2008-08-01 0 5 1.240 1.240 1.250 28,153,140 1.240 1.240 1.250 1.200 1.380 21,920,000 1.2844 -8.15%
2008-07-25 0 5 1.350 1.340 1.360 21,823,800 1.350 1.340 1.360 1.320 1.390 16,122,000 1.3537 2.27%
2008-07-18 0 5 1.320 1.320 1.330 16,523,040 1.320 1.320 1.330 1.280 1.400 12,392,000 1.3334 -5.04%
2008-07-11 0 5 1.390 1.390 1.400 9,264,160 1.390 1.390 1.400 1.300 1.460 6,748,000 1.3729 5.30%
2008-07-04 0 4 1.320 1.320 1.330 10,846,280 1.320 1.320 1.330 1.300 1.400 8,094,000 1.3400 -5.71%
2008-06-27 0 5 1.400 1.400 1.410 6,244,380 1.400 1.400 1.410 1.350 1.450 4,442,000 1.4058 -1.41%
2008-06-20 0 5 1.420 1.420 1.450 15,750,220 1.420 1.420 1.450 1.420 1.570 10,522,000 1.4969 -8.39%
2008-06-13 0 4 1.550 1.540 1.550 11,730,320 1.550 1.540 1.550 1.410 1.680 7,368,000 1.5921 -9.88%
2008-06-06 0 5 1.720 1.720 1.730 10,485,660 1.720 1.720 1.730 1.690 1.750 6,090,000 1.7218 -0.58%
2008-05-30 0 5 1.730 1.720 1.740 16,870,086 1.730 1.720 1.740 1.630 1.760 9,975,400 1.6912 2.98%
2008-05-23 0 5 1.680 1.670 1.680 20,788,031 1.680 1.670 1.680 1.670 1.800 12,102,467 1.7177 -4.54%
2008-05-16 0 4 1.790 1.780 1.790 31,557,314 1.760 1.750 1.760 1.632 1.809 18,271,792 1.7271 4.68%
2008-05-09 0 5 1.710 1.720 1.730 31,702,640 1.681 1.691 1.701 1.662 1.779 18,540,944 1.7099 -3.39%
2008-05-02 0 4 1.770 1.760 1.770 14,125,401 1.740 1.730 1.740 1.652 1.740 8,357,911 1.6901 1.14%
2008-04-25 0 5 1.750 1.740 1.750 28,387,966 1.721 1.711 1.721 1.563 1.750 16,964,247 1.6734 11.46%
2008-04-18 0 5 1.570 1.560 1.570 15,984,230 1.544 1.534 1.544 1.534 1.662 9,953,760 1.6058 -7.65%
2008-04-11 0 5 1.700 1.690 1.700 51,328,966 1.671 1.662 1.671 1.553 1.760 30,516,320 1.6820 3.66%
2008-04-03 0 4 1.640 1.630 1.640 39,238,735 1.612 1.603 1.612 1.376 1.632 26,054,419 1.5060 12.33%
2008-03-28 0 4 1.460 1.440 1.460 44,765,809 1.435 1.416 1.435 1.298 1.455 32,137,105 1.3930 13.18%
2008-03-20 0 4 1.290 1.290 1.310 39,296,010 1.268 1.268 1.288 1.249 1.544 28,862,107 1.3615 -17.83%
2008-03-14 0 5 1.570 1.560 1.570 26,518,240 1.544 1.534 1.544 1.524 1.799 16,015,931 1.6557 -12.29%
2008-03-07 0 5 1.790 1.790 1.810 28,505,080 1.760 1.760 1.779 1.740 1.986 15,554,149 1.8326 -9.14%
2008-02-29 0 5 1.970 1.960 1.970 27,869,642 1.937 1.927 1.937 1.819 1.947 14,738,143 1.8910 3.68%
2008-02-22 0 5 1.900 1.890 1.900 43,810,640 1.868 1.858 1.868 1.848 2.015 22,812,480 1.9205 0.53%
2008-02-15 0 5 1.890 1.890 1.900 30,345,820 1.858 1.858 1.868 1.799 1.937 16,367,863 1.8540 -4.06%
2008-02-06 0 3 1.970 1.960 1.970 14,794,280 1.937 1.927 1.937 1.819 2.015 7,563,474 1.9560 1.55%
2008-02-01 0 5 1.940 1.930 1.940 46,228,800 1.907 1.897 1.907 1.750 2.114 24,315,735 1.9012 -11.82%
2008-01-25 0 5 2.200 2.190 2.200 64,583,493 2.163 2.153 2.163 1.917 2.340 31,138,133 2.0741 -8.33%
2008-01-18 0 5 2.400 2.400 2.410 101,498,914 2.360 2.360 2.369 2.301 2.733 40,790,141 2.4883 -7.69%
2008-01-11 0 5 2.600 2.600 2.610 43,970,590 2.556 2.556 2.566 2.448 2.566 17,492,272 2.5137 1.17%
2008-01-04 0 4 2.570 2.560 2.570 23,832,420 2.527 2.517 2.527 2.468 2.605 9,447,223 2.5227 0.00%
2007-12-28 0 3 2.570 2.560 2.570 24,694,945 2.527 2.517 2.527 2.487 2.674 9,716,257 2.5416 -3.02%
2007-12-21 0 5 2.650 2.630 2.640 54,916,850 2.605 2.586 2.596 2.360 2.605 22,172,697 2.4768 -0.38%
2007-12-14 0 5 2.660 2.650 2.660 75,088,420 2.615 2.605 2.615 2.546 2.841 27,872,766 2.6940 1.53%
2007-12-07 0 5 2.620 2.620 2.630 173,787,710 2.576 2.576 2.586 2.478 2.881 64,290,196 2.7032 5.22%
2007-11-30 0 5 2.490 2.480 2.490 103,729,280 2.448 2.438 2.448 2.320 2.487 42,956,994 2.4147 4.18%
2007-11-23 0 5 2.390 2.410 2.420 99,682,300 2.350 2.369 2.379 2.330 2.743 39,593,303 2.5177 -13.72%
2007-11-16 0 5 2.770 2.770 2.790 146,061,840 2.723 2.723 2.743 2.704 3.077 50,536,743 2.8902 -13.71%
2007-11-09 0 5 3.210 3.150 3.200 132,149,180 3.156 3.097 3.146 3.008 3.294 42,437,234 3.1140 0.00%
2007-11-02 0 5 3.210 3.220 3.240 208,785,590 3.156 3.166 3.185 3.028 3.431 65,383,977 3.1932 -0.62%
2007-10-26 0 5 3.230 3.220 3.240 273,792,390 3.176 3.166 3.185 3.067 3.402 84,302,834 3.2477 -8.76%
2007-10-18 0 4 3.540 3.530 3.550 311,116,720 3.480 3.471 3.490 3.303 3.687 89,100,290 3.4918 -1.67%
2007-10-12 0 5 3.600 3.600 3.610 889,290,380 3.539 3.539 3.549 2.959 3.864 252,466,046 3.5224 14.29%
2007-10-05 0 4 3.150 3.150 3.160 304,841,620 3.097 3.097 3.107 2.763 3.225 100,567,966 3.0312 11.31%
2007-09-28 0 4 2.830 2.850 2.860 95,166,560 2.782 2.802 2.812 2.684 2.841 34,439,440 2.7633 -1.39%
2007-09-21 0 5 2.870 2.870 2.880 117,486,130 2.822 2.822 2.831 2.724 2.900 41,926,956 2.8022 0.36%
2007-09-14 0 5 2.880 2.880 2.890 170,758,980 2.811 2.811 2.821 2.567 2.968 61,609,956 2.7716 5.49%
2007-09-07 0 5 2.730 2.720 2.730 104,840,388 2.665 2.655 2.665 2.558 2.684 40,138,361 2.6120 0.00%
2007-08-31 0 5 2.730 2.730 2.740 188,194,790 2.665 2.665 2.675 2.538 2.811 69,509,167 2.7075 0.37%
2007-08-24 0 5 2.720 2.700 2.730 284,310,090 2.655 2.636 2.665 2.431 2.997 106,765,355 2.6629 5.43%
2007-08-17 0 5 2.580 2.560 2.580 189,026,250 2.519 2.499 2.519 2.245 3.026 71,362,321 2.6488 -14.29%
2007-08-10 0 5 3.010 3.010 3.020 203,981,640 2.938 2.938 2.948 2.831 3.143 67,761,527 3.0103 -7.10%
2007-08-03 0 5 3.240 3.240 3.250 644,840,100 3.163 3.163 3.173 2.929 3.592 196,902,517 3.2749 2.53%
2007-07-27 0 5 3.160 3.160 3.170 560,454,300 3.085 3.085 3.094 2.938 3.251 179,729,339 3.1183 5.69%
2007-07-20 0 5 2.990 2.990 3.000 345,324,360 2.919 2.919 2.929 2.616 2.948 123,117,471 2.8048 6.03%
2007-07-13 0 5 2.820 2.820 2.830 416,400,390 2.753 2.753 2.763 2.392 2.841 158,364,282 2.6294 11.90%
2007-07-06 0 4 2.520 2.530 2.540 78,224,340 2.460 2.470 2.479 2.450 2.587 31,300,791 2.4991 -3.45%
2007-06-29 0 5 2.610 2.610 2.620 232,570,600 2.548 2.548 2.558 2.323 2.558 94,317,260 2.4658 2.76%
2007-06-22 0 4 2.540 2.540 2.550 174,359,480 2.479 2.479 2.489 2.440 2.577 69,440,532 2.5109 1.60%
2007-06-15 0 5 2.500 2.490 2.500 73,672,620 2.440 2.431 2.440 2.372 2.479 30,462,826 2.4184 0.81%
2007-06-08 0 5 2.480 2.470 2.480 152,447,800 2.421 2.411 2.421 2.353 2.538 62,296,309 2.4471 2.48%
2007-06-01 0 5 2.420 2.400 2.420 101,909,440 2.362 2.343 2.362 2.274 2.382 43,651,056 2.3346 2.54%
2007-05-25 0 4 2.360 2.350 2.370 102,670,760 2.304 2.294 2.314 2.216 2.372 44,432,680 2.3107 3.51%
2007-05-18 0 5 2.280 2.280 2.290 145,319,670 2.226 2.226 2.235 2.157 2.372 63,742,261 2.2798 2.70%
2007-05-11 0 5 2.220 2.220 2.230 35,921,500 2.167 2.167 2.177 2.148 2.206 16,474,532 2.1804 0.00%
2007-05-04 0 4 2.220 2.220 2.230 31,868,420 2.167 2.167 2.177 2.138 2.216 14,720,745 2.1649 0.00%
2007-04-27 0 5 2.220 2.220 2.230 33,780,560 2.167 2.167 2.177 2.167 2.255 15,372,269 2.1975 -3.06%
2007-04-20 0 5 2.290 2.280 2.290 92,759,040 2.235 2.226 2.235 2.177 2.421 40,569,636 2.2864 -4.98%
2007-04-13 0 4 2.410 2.420 2.430 136,506,300 2.353 2.362 2.372 2.138 2.362 60,751,502 2.2470 8.07%
2007-04-04 0 3 2.230 2.220 2.230 53,818,680 2.177 2.167 2.177 2.167 2.245 24,575,552 2.1899 0.00%
2007-03-30 0 5 2.230 2.220 2.230 65,772,360 2.177 2.167 2.177 2.167 2.274 29,855,352 2.2030 -2.62%
2007-03-23 0 5 2.290 2.290 2.300 58,166,580 2.235 2.235 2.245 2.099 2.333 26,034,309 2.2342 -2.14%
2007-03-16 0 5 2.340 2.330 2.340 69,967,210 2.284 2.274 2.284 2.187 2.382 30,358,336 2.3047 8.84%
2007-03-09 0 5 2.150 2.130 2.150 73,218,160 2.099 2.079 2.099 2.079 2.245 33,602,637 2.1789 -5.29%
2007-03-02 0 5 2.270 2.270 2.280 123,856,800 2.216 2.216 2.226 2.099 2.460 53,208,784 2.3278 -9.92%
2007-02-23 0 3 2.520 2.520 2.530 23,478,940 2.460 2.460 2.470 2.431 2.538 9,518,801 2.4666 -1.95%
2007-02-16 0 5 2.570 2.560 2.570 110,401,740 2.509 2.499 2.509 2.411 2.577 44,701,075 2.4698 -2.65%
2007-02-09 0 5 2.640 2.640 2.650 317,836,480 2.577 2.577 2.587 2.314 2.645 127,739,703 2.4882 5.60%
2007-02-02 0 5 2.500 2.500 2.510 130,513,040 2.440 2.440 2.450 2.421 2.616 52,009,202 2.5094 -3.85%
2007-01-26 0 5 2.600 2.590 2.600 272,812,700 2.538 2.528 2.538 2.489 2.850 100,971,815 2.7019 -6.47%
2007-01-19 0 5 2.780 2.780 2.790 267,987,060 2.714 2.714 2.724 2.675 2.880 96,880,329 2.7662 -3.14%
2007-01-12 0 5 2.870 2.860 2.870 563,854,691 2.802 2.792 2.802 2.743 3.173 191,467,788 2.9449 -9.46%
2007-01-05 0 4 3.170 3.160 3.170 1,716,838,728 3.094 3.085 3.094 2.411 3.290 595,151,179 2.8847 26.29%
2006-12-29 0 3 2.510 2.510 2.520 710,283,856 2.450 2.450 2.460 2.421 2.616 282,222,400 2.5168 -0.79%
2006-12-22 0 1 2.530 2.530 2.540 1,422,740,803 2.470 2.470 2.479 2.304 2.538 584,397,301 2.4345

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top