Trauson Holdings Company Limited: O

Exchange Code Listed Last trade Delisted
HK Main 00325  2010-06-29  2013-03-01  2013-07-15
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
2013-07-12 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-07-05 4 4 - - - 0 7.460 - - - - 0 - 0.00%
2013-06-28 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-06-21 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-06-14 4 4 - - - 0 7.460 - - - - 0 - 0.00%
2013-06-07 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-05-31 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-05-24 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-05-16 4 4 - - - 0 7.460 - - - - 0 - 0.00%
2013-05-10 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-05-03 4 4 - - - 0 7.460 - - - - 0 - 0.00%
2013-04-26 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-04-19 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-04-12 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-04-05 3 3 - - - 0 7.460 - - - - 0 - 0.00%
2013-03-28 4 4 - - - 0 7.460 - - - - 0 - 0.00%
2013-03-22 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-03-15 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-03-08 5 5 - - - 0 7.460 - - - - 0 - 0.00%
2013-03-01 0 5 7.460 7.450 7.460 42,135,545 7.460 7.450 7.460 7.390 7.460 5,670,900 7.4301 0.81%
2013-02-22 0 5 7.400 7.390 7.400 125,342,580 7.400 7.390 7.400 7.390 7.410 16,942,894 7.3979 -0.13%
2013-02-15 0 2 7.410 7.400 7.410 22,864,462 7.410 7.400 7.410 7.390 7.480 3,092,081 7.3945 0.27%
2013-02-08 0 5 7.390 7.390 7.400 130,400,877 7.390 7.390 7.400 7.330 7.410 17,701,156 7.3668 0.82%
2013-02-01 0 5 7.330 7.330 7.340 136,001,179 7.330 7.330 7.340 7.310 7.340 18,579,900 7.3198 0.14%
2013-01-25 0 5 7.320 7.310 7.320 298,379,398 7.320 7.310 7.320 7.280 7.350 40,773,064 7.3181 0.97%
2013-01-18 4 5 7.250 7.250 7.260 839,177,190 7.250 7.250 7.260 7.180 7.340 115,843,350 7.2441 40.50%
2013-01-11 4 5 - - - 35,941,034 5.160 - - 4.330 5.200 7,686,250 4.6760 19.17%
2013-01-04 0 4 4.330 4.350 4.360 29,343,050 4.330 4.350 4.360 3.950 4.360 7,127,348 4.1170 7.44%
2012-12-28 0 3 4.030 3.960 4.030 9,676,829 4.030 3.960 4.030 3.860 4.140 2,445,100 3.9576 2.03%
2012-12-21 0 5 3.950 3.950 3.990 21,807,981 3.950 3.950 3.990 3.950 4.150 5,393,538 4.0434 -2.47%
2012-12-14 0 5 4.050 4.050 4.080 11,333,295 4.050 4.050 4.080 3.900 4.200 2,756,415 4.1116 -0.98%
2012-12-07 0 5 4.090 4.090 4.120 13,424,901 4.090 4.090 4.120 4.050 4.300 3,211,449 4.1803 -4.66%
2012-11-30 0 5 4.290 4.270 4.290 17,108,510 4.290 4.270 4.290 4.000 4.380 4,056,000 4.2181 6.19%
2012-11-23 0 5 4.040 4.000 4.050 20,612,027 4.040 4.000 4.050 3.860 4.390 5,047,700 4.0834 -8.18%
2012-11-16 0 5 4.400 4.380 4.400 35,102,846 4.400 4.380 4.400 3.950 4.600 8,368,424 4.1947 -1.57%
2012-11-09 0 5 4.470 4.420 4.490 32,738,905 4.470 4.420 4.490 4.100 4.520 7,479,000 4.3774 5.42%
2012-11-02 0 5 4.240 4.240 4.250 31,576,415 4.240 4.240 4.250 3.840 4.250 7,755,750 4.0714 7.34%
2012-10-26 0 4 3.950 3.920 3.950 26,736,292 3.950 3.920 3.950 3.760 4.000 6,820,000 3.9203 4.77%
2012-10-19 0 5 3.770 3.710 3.770 23,320,920 3.770 3.710 3.770 3.630 3.820 6,236,000 3.7397 2.17%
2012-10-12 0 5 3.690 3.670 3.690 32,513,750 3.690 3.670 3.690 3.610 3.810 8,796,000 3.6964 -2.38%
2012-10-05 0 3 3.780 3.760 3.800 28,171,968 3.780 3.760 3.800 3.700 3.920 7,394,000 3.8101 1.34%
2012-09-28 0 5 3.730 3.710 3.740 47,076,290 3.730 3.710 3.740 3.300 3.750 13,202,000 3.5658 11.34%
2012-09-21 0 5 3.350 3.350 3.400 33,630,656 3.350 3.350 3.400 3.210 3.520 10,000,000 3.3631 0.60%
2012-09-14 0 5 3.330 3.320 3.330 25,179,972 3.330 3.320 3.330 3.111 3.367 7,825,023 3.2179 4.71%
2012-09-07 0 5 3.230 3.240 3.250 29,280,505 3.180 3.190 3.200 2.816 3.190 9,728,317 3.0098 12.94%
2012-08-31 0 5 2.860 2.870 2.880 10,532,150 2.816 2.826 2.836 2.718 2.836 3,773,039 2.7914 0.00%
2012-08-24 0 5 2.860 2.840 2.860 36,857,329 2.816 2.796 2.816 2.619 2.895 13,557,812 2.7185 4.76%
2012-08-17 0 5 2.730 2.720 2.740 75,585,596 2.688 2.678 2.698 2.639 3.446 25,904,476 2.9179 -18.02%
2012-08-10 0 5 3.330 3.330 3.350 5,722,870 3.279 3.279 3.298 3.239 3.338 1,733,668 3.3010 1.22%
2012-08-03 0 5 3.290 3.290 3.310 11,978,850 3.239 3.239 3.259 3.151 3.426 3,616,633 3.3122 3.13%
2012-07-27 0 5 3.190 3.180 3.200 8,385,110 3.141 3.131 3.151 3.052 3.200 2,687,338 3.1202 -2.15%
2012-07-20 0 5 3.260 3.250 3.270 12,958,120 3.210 3.200 3.220 3.200 3.456 3,914,210 3.3105 -7.12%
2012-07-13 0 5 3.510 3.500 3.520 36,950,651 3.456 3.446 3.466 3.298 3.761 10,274,041 3.5965 1.74%
2012-07-06 0 4 3.450 3.410 3.480 34,037,512 3.397 3.358 3.426 2.924 3.486 10,696,159 3.1822 12.38%
2012-06-29 0 5 3.070 3.040 3.080 13,658,501 3.023 2.993 3.033 2.708 3.062 4,792,838 2.8498 11.64%
2012-06-22 0 5 2.750 2.750 2.760 8,569,900 2.708 2.708 2.718 2.491 2.786 3,268,274 2.6221 8.27%
2012-06-15 0 5 2.540 2.540 2.700 12,051,970 2.501 2.501 2.658 2.462 2.639 4,802,880 2.5093 -2.31%
2012-06-08 0 5 2.600 2.590 2.600 7,333,050 2.560 2.550 2.560 2.235 2.609 2,978,822 2.4617 5.26%
2012-06-01 0 5 2.470 2.470 2.500 7,539,789 2.432 2.432 2.462 2.432 2.757 2,916,869 2.5849 -4.63%
2012-05-25 0 5 2.590 2.580 2.600 8,355,180 2.550 2.540 2.560 2.501 2.718 3,227,649 2.5886 -4.43%
2012-05-18 0 5 2.710 2.710 2.740 12,927,346 2.668 2.668 2.698 2.327 2.811 5,056,517 2.5566 11.54%
2012-05-11 0 5 2.570 2.560 2.650 30,506,128 2.392 2.383 2.467 2.383 3.165 10,709,013 2.8486 -19.94%
2012-05-04 0 4 3.210 3.170 3.210 17,673,961 2.988 2.951 2.988 2.690 2.997 6,143,071 2.8771 7.00%
2012-04-27 0 5 3.000 2.960 3.000 26,278,396 2.792 2.755 2.792 2.485 2.876 9,800,087 2.6814 12.78%
2012-04-20 0 5 2.660 2.660 2.670 22,011,870 2.476 2.476 2.485 2.383 2.513 8,929,907 2.4650 0.38%
2012-04-13 0 4 2.650 2.640 2.650 24,641,409 2.467 2.457 2.467 2.411 2.597 10,008,564 2.4620 -1.49%
2012-04-05 0 3 2.690 2.680 2.690 85,265,700 2.504 2.495 2.504 2.262 2.560 34,219,851 2.4917 -0.37%
2012-03-30 0 5 2.700 2.700 2.750 40,095,260 2.513 2.513 2.560 2.485 2.699 15,693,935 2.5548 -0.74%
2012-03-23 0 5 2.720 2.710 2.760 52,393,940 2.532 2.522 2.569 2.159 2.699 21,021,594 2.4924 15.25%
2012-03-16 0 5 2.360 2.350 2.360 5,251,199 2.197 2.187 2.197 2.141 2.299 2,367,091 2.2184 1.72%
2012-03-09 0 5 2.320 2.320 2.360 6,459,940 2.159 2.159 2.197 2.011 2.197 3,050,049 2.1180 1.75%
2012-03-02 0 5 2.280 2.250 2.280 8,418,390 2.122 2.094 2.122 2.048 2.215 3,946,048 2.1334 1.33%
2012-02-24 0 5 2.250 2.250 2.330 5,665,120 2.094 2.094 2.169 1.945 2.150 2,715,929 2.0859 0.90%
2012-02-17 0 5 2.230 2.230 2.250 4,491,360 2.076 2.076 2.094 2.048 2.187 2,108,928 2.1297 -5.11%
2012-02-10 0 5 2.350 2.340 2.350 8,286,393 2.187 2.178 2.187 2.104 2.262 3,800,294 2.1805 -0.84%
2012-02-03 0 5 2.370 2.350 2.370 5,666,335 2.206 2.187 2.206 2.141 2.318 2,544,035 2.2273 -0.42%
2012-01-27 0 2 2.380 2.360 2.390 1,393,350 2.215 2.197 2.225 2.141 2.215 648,901 2.1472 3.48%
2012-01-20 0 5 2.300 2.300 2.340 2,932,160 2.141 2.141 2.178 1.862 2.187 1,436,391 2.0413 13.30%
2012-01-13 0 5 2.030 2.010 2.030 2,954,150 1.890 1.871 1.890 1.703 1.899 1,623,326 1.8198 9.73%
2012-01-06 0 4 1.850 1.850 1.870 3,595,531 1.722 1.722 1.741 1.592 1.722 2,136,925 1.6826 5.11%
2011-12-30 0 3 1.760 1.760 1.770 9,204,579 1.638 1.638 1.648 1.620 1.694 5,559,008 1.6558 1.73%
2011-12-23 0 5 1.730 1.720 1.740 13,704,152 1.610 1.601 1.620 1.564 1.666 8,460,308 1.6198 -0.57%
2011-12-16 0 5 1.740 1.740 1.750 3,512,720 1.620 1.620 1.629 1.564 1.657 2,167,431 1.6207 -0.57%
2011-12-09 0 5 1.750 1.750 1.780 2,483,560 1.629 1.629 1.657 1.601 1.787 1,472,919 1.6861 -6.42%
2011-12-02 0 5 1.870 1.860 1.890 13,328,045 1.741 1.731 1.759 1.722 1.917 7,330,810 1.8181 -6.03%
2011-11-25 0 5 1.990 1.990 2.020 1,687,330 1.852 1.852 1.880 1.834 1.983 879,884 1.9177 -7.87%
2011-11-18 0 5 2.160 2.160 2.190 935,450 2.011 2.011 2.038 1.936 2.187 456,594 2.0488 -1.82%
2011-11-11 0 5 2.200 2.200 2.300 2,577,340 2.048 2.048 2.141 1.955 2.234 1,258,051 2.0487 -2.22%
2011-11-04 0 5 2.250 2.250 2.280 3,919,950 2.094 2.094 2.122 1.955 2.187 1,894,060 2.0696 -1.32%
2011-10-28 0 5 2.280 2.090 2.310 8,354,632 2.122 1.945 2.150 1.824 2.290 4,044,049 2.0659 16.33%
2011-10-21 0 5 1.960 1.960 2.030 11,491,835 1.824 1.824 1.890 1.787 2.011 6,102,246 1.8832 -2.49%
2011-10-14 0 5 2.010 2.000 2.010 23,751,939 1.871 1.862 1.871 1.713 1.983 12,990,909 1.8284 1.52%
2011-10-07 0 4 1.980 1.980 2.000 2,541,125 1.843 1.843 1.862 1.769 1.880 1,392,344 1.8251 -5.71%
2011-09-30 0 4 2.100 1.990 2.080 4,004,162 1.955 1.852 1.936 1.815 2.048 2,041,262 1.9616 -8.70%
2011-09-23 0 5 2.300 2.300 2.380 14,784,490 2.141 2.141 2.215 1.862 2.606 6,240,836 2.3690 -17.86%
2011-09-16 0 4 2.800 2.800 2.820 8,725,382 2.606 2.606 2.625 2.477 2.614 3,371,804 2.5877 -1.00%
2011-09-09 0 5 2.870 2.870 2.880 1,412,115 2.633 2.633 2.642 2.522 2.651 543,474 2.5983 1.06%
2011-09-02 0 5 2.840 2.840 2.850 6,985,144 2.605 2.605 2.614 2.550 2.733 2,618,833 2.6673 -0.70%
2011-08-26 0 5 2.860 2.820 2.860 5,579,300 2.623 2.587 2.623 2.495 2.733 2,112,842 2.6407 -1.04%
2011-08-19 0 5 2.890 2.890 2.990 10,936,570 2.651 2.651 2.743 2.614 2.788 4,020,724 2.7201 3.96%
2011-08-12 0 5 2.780 2.660 2.810 3,685,180 2.550 2.440 2.577 2.293 2.577 1,487,057 2.4782 -7.33%
2011-08-05 0 5 3.000 2.780 3.000 1,109,740 2.752 2.550 2.752 2.596 2.825 406,651 2.7290 -0.33%
2011-07-29 0 5 3.010 3.000 3.150 3,937,610 2.761 2.752 2.889 2.743 2.935 1,356,231 2.9033 -5.94%
2011-07-22 0 5 3.200 3.120 3.200 4,995,480 2.935 2.862 2.935 2.880 2.963 1,709,462 2.9223 0.63%
2011-07-15 0 5 3.180 3.170 3.200 5,616,790 2.917 2.908 2.935 2.825 2.981 1,915,513 2.9323 0.63%
2011-07-08 0 5 3.160 3.140 3.170 6,286,290 2.899 2.880 2.908 2.798 2.917 2,204,421 2.8517 1.94%
2011-06-30 0 4 3.100 3.060 3.100 5,325,250 2.843 2.807 2.843 2.614 2.843 1,922,054 2.7706 9.93%
2011-06-24 0 5 2.820 2.820 2.910 3,121,820 2.587 2.587 2.669 2.568 2.715 1,173,075 2.6612 -2.76%
2011-06-17 0 5 2.900 2.850 2.990 10,290,090 2.660 2.614 2.743 2.614 2.798 3,733,997 2.7558 -3.33%
2011-06-10 0 4 3.000 2.990 3.000 5,350,240 2.752 2.743 2.752 2.660 2.843 1,936,227 2.7632 -3.23%
2011-06-03 0 5 3.100 3.100 3.190 1,692,670 2.843 2.843 2.926 2.798 2.944 588,718 2.8752 -2.82%
2011-05-27 0 5 3.190 3.140 3.190 3,032,450 2.926 2.880 2.926 2.779 2.935 1,052,060 2.8824 0.72%
2011-05-20 0 5 3.210 3.210 3.250 21,179,805 2.905 2.905 2.941 2.887 3.023 7,398,876 2.8626 0.31%
2011-05-13 0 4 3.200 3.140 3.200 2,129,833 2.896 2.842 2.896 2.824 2.923 743,600 2.8642 1.27%
2011-05-06 0 4 3.160 3.140 3.170 3,645,106 2.860 2.842 2.869 2.733 2.987 1,283,898 2.8391 -4.24%
2011-04-29 0 4 3.300 3.200 3.300 6,649,920 2.987 2.896 2.987 2.896 3.150 2,207,597 3.0123 -4.35%
2011-04-21 0 4 3.450 3.400 3.450 3,656,000 3.122 3.077 3.122 2.923 3.122 1,199,925 3.0469 4.86%
2011-04-15 0 5 3.290 3.280 3.290 3,848,800 2.978 2.969 2.978 2.950 3.104 1,269,534 3.0317 -2.08%
2011-04-08 0 4 3.360 3.320 3.360 7,197,600 3.041 3.005 3.041 2.851 3.059 2,431,893 2.9597 3.38%
2011-04-01 0 5 3.250 3.250 3.260 13,057,910 2.941 2.941 2.950 2.788 3.005 4,449,447 2.9347 3.50%
2011-03-25 0 5 3.140 3.140 3.150 4,893,330 2.842 2.842 2.851 2.715 2.914 1,731,384 2.8263 3.29%
2011-03-18 0 5 3.040 3.030 3.140 14,616,338 2.751 2.742 2.842 2.634 2.851 5,417,110 2.6982 -0.65%
2011-03-11 0 5 3.060 3.060 3.080 5,059,010 2.769 2.769 2.788 2.760 2.978 1,742,433 2.9034 -5.85%
2011-03-04 0 5 3.250 3.150 3.250 13,038,648 2.941 2.851 2.941 2.715 3.014 4,616,221 2.8245 4.17%
2011-02-25 0 5 3.120 3.120 3.130 26,745,694 2.824 2.824 2.833 2.607 2.842 9,852,269 2.7147 4.35%
2011-02-18 0 5 2.990 2.980 2.990 47,164,659 2.706 2.697 2.706 2.507 3.168 17,489,519 2.6967 -14.08%
2011-02-11 0 5 3.480 3.450 3.480 11,286,570 3.150 3.122 3.150 3.095 3.376 3,479,341 3.2439 -4.92%
2011-02-02 0 3 3.660 3.630 3.660 10,241,440 3.313 3.285 3.313 3.249 3.421 3,081,576 3.3234 0.27%
2011-01-28 0 5 3.650 3.600 3.650 18,229,364 3.303 3.258 3.303 3.222 3.367 5,549,931 3.2846 -1.08%
2011-01-21 0 5 3.690 3.600 3.690 19,104,220 3.340 3.258 3.340 3.231 3.503 5,600,756 3.4110 -1.34%
2011-01-14 0 5 3.740 3.710 3.740 15,094,110 3.385 3.358 3.385 3.349 3.593 4,362,159 3.4602 -3.61%
2011-01-07 0 5 3.880 3.880 3.930 23,088,550 3.512 3.512 3.557 3.258 3.620 6,679,142 3.4568 6.30%
2010-12-31 0 4 3.650 3.620 3.650 6,337,910 3.303 3.276 3.303 3.168 3.313 1,945,735 3.2573 0.55%
2010-12-24 0 5 3.630 3.590 3.610 12,899,094 3.285 3.249 3.267 3.231 3.394 3,877,550 3.3266 -2.16%
2010-12-17 0 5 3.710 3.710 3.750 15,089,800 3.358 3.358 3.394 3.313 3.530 4,445,027 3.3948 -1.07%
2010-12-10 0 5 3.750 3.750 3.790 36,009,374 3.394 3.394 3.430 3.349 3.693 10,127,769 3.5555 -2.85%
2010-12-03 0 5 3.860 3.780 3.860 29,219,339 3.494 3.421 3.494 3.222 3.539 8,648,732 3.3785 7.82%
2010-11-26 0 5 3.580 3.570 3.580 27,844,890 3.240 3.231 3.240 3.159 3.521 8,437,044 3.3003 -3.50%
2010-11-19 0 5 3.710 3.660 3.700 37,111,060 3.358 3.313 3.349 3.168 3.729 10,841,314 3.4231 -7.02%
2010-11-12 0 5 3.990 3.990 4.000 104,927,806 3.611 3.611 3.620 3.168 3.892 29,441,813 3.5639 14.66%
2010-11-05 0 5 3.480 3.450 3.480 41,651,370 3.150 3.122 3.150 3.059 3.168 13,403,585 3.1075 1.16%
2010-10-29 0 5 3.440 3.420 3.440 109,340,404 3.113 3.095 3.113 3.005 3.358 34,095,667 3.2069 -1.71%
2010-10-22 0 5 3.500 3.500 3.520 27,385,440 3.168 3.168 3.186 3.122 3.258 8,585,101 3.1899 -0.28%
2010-10-15 0 5 3.510 3.500 3.510 50,714,391 3.177 3.168 3.177 3.104 3.349 15,877,464 3.1941 -5.14%
2010-10-08 0 5 3.700 3.690 3.710 58,501,820 3.349 3.340 3.358 3.285 3.421 17,409,966 3.3602 1.93%
2010-09-30 0 4 3.630 3.630 3.650 34,351,950 3.285 3.285 3.303 3.131 3.358 10,598,235 3.2413 0.55%
2010-09-24 0 4 3.610 3.600 3.610 62,944,930 3.267 3.258 3.267 3.168 3.313 19,302,665 3.2609 3.14%
2010-09-17 0 5 3.500 3.490 3.500 41,224,990 3.168 3.159 3.168 3.113 3.285 12,924,057 3.1898 -1.96%
2010-09-10 0 5 3.570 3.550 3.580 22,113,070 3.231 3.213 3.240 3.168 3.394 6,821,675 3.2416 -1.38%
2010-09-03 0 5 3.620 3.620 3.640 18,928,180 3.276 3.276 3.294 3.159 3.349 5,805,163 3.2606 4.62%
2010-08-27 0 5 3.460 3.450 3.480 27,882,850 3.131 3.122 3.150 3.077 3.358 8,712,165 3.2005 -3.89%
2010-08-20 0 5 3.600 3.600 3.610 21,903,695 3.258 3.258 3.267 3.141 3.294 6,802,339 3.2200 1.12%
2010-08-13 0 5 3.560 3.530 3.560 61,209,224 3.222 3.195 3.222 3.177 3.503 18,187,630 3.3654 -3.00%
2010-08-06 0 5 3.670 3.650 3.670 41,683,292 3.322 3.303 3.322 3.231 3.385 12,602,094 3.3076 1.10%
2010-07-30 0 5 3.630 3.620 3.630 62,730,384 3.285 3.276 3.285 3.032 3.322 19,520,331 3.2136 5.83%
2010-07-23 0 5 3.430 3.410 3.430 40,046,780 3.104 3.086 3.104 2.905 3.222 13,068,799 3.0643 0.88%
2010-07-16 0 5 3.400 3.380 3.400 55,398,760 3.077 3.059 3.077 3.023 3.240 17,609,953 3.1459 -3.95%
2010-07-09 0 5 3.540 3.520 3.550 150,449,940 3.204 3.186 3.213 3.059 3.340 46,893,212 3.2084 -0.28%
2010-07-02 0 3 3.550 3.530 3.540 869,978,000 3.213 3.195 3.204 3.131 3.584 256,262,494 3.3949

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top