JARDINE MOTORS GROUP HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00100 | 2000-09-18 | 2000-10-04 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-10-03 | 1 | 1 | 4.250 | - | - | 0 | 4.250 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-29 | 9 | 20 | 4.250 | - | - | 34,052,765 | 4.250 | - | - | 4.225 | 4.275 | 8,012,649 | 4.2499 | 0.59% |
| 2000-08-31 | 1 | 23 | 4.225 | 4.225 | 4.250 | 58,290,786 | 4.225 | 4.225 | 4.250 | 4.125 | 4.250 | 13,917,694 | 4.1883 | 2.42% |
| 2000-07-31 | 0 | 21 | 4.125 | 4.125 | 4.150 | 44,563,237 | 4.125 | 4.125 | 4.150 | 4.050 | 4.150 | 10,857,695 | 4.1043 | 1.85% |
| 2000-06-30 | 2 | 21 | 4.050 | 4.050 | 4.075 | 82,925,464 | 4.050 | 4.050 | 4.075 | 1.680 | 4.150 | 23,890,920 | 3.4710 | 128.81% |
| 2000-05-31 | 0 | 21 | 1.770 | 1.720 | 1.770 | 8,430,640 | 1.770 | 1.720 | 1.770 | 1.650 | 2.100 | 4,594,000 | 1.8351 | -15.71% |
| 2000-04-28 | 0 | 17 | 2.100 | 2.000 | 2.100 | 4,419,182 | 2.100 | 2.000 | 2.100 | 1.900 | 2.250 | 2,127,991 | 2.0767 | -7.69% |
| 2000-03-31 | 0 | 23 | 2.275 | 2.275 | 2.375 | 17,359,615 | 2.275 | 2.275 | 2.375 | 1.875 | 2.525 | 8,262,885 | 2.1009 | 2.16% |
| 2000-02-29 | 0 | 19 | 2.375 | 2.375 | 2.425 | 24,593,026 | 2.227 | 2.227 | 2.274 | 2.227 | 3.094 | 8,786,876 | 2.7988 | -26.92% |
| 2000-01-31 | 0 | 21 | 3.250 | 3.250 | 3.300 | 18,525,900 | 3.047 | 3.047 | 3.094 | 3.047 | 3.657 | 5,809,092 | 3.1891 | -16.67% |
| 1999-12-30 | 0 | 21 | 3.900 | 3.875 | 4.000 | 9,138,350 | 3.657 | 3.633 | 3.751 | 3.188 | 3.680 | 2,617,131 | 3.4917 | 2.63% |
| 1999-11-30 | 0 | 22 | 3.800 | 3.725 | 3.800 | 5,769,600 | 3.563 | 3.493 | 3.563 | 3.469 | 3.891 | 1,599,713 | 3.6066 | -3.80% |
| 1999-10-29 | 0 | 19 | 3.950 | 3.900 | 3.950 | 10,876,000 | 3.704 | 3.657 | 3.704 | 3.516 | 3.915 | 2,977,600 | 3.6526 | 4.64% |
| 1999-09-30 | 0 | 21 | 3.775 | 3.775 | 3.800 | 59,126,500 | 3.540 | 3.540 | 3.563 | 3.180 | 4.438 | 16,824,367 | 3.5143 | -18.99% |
| 1999-08-31 | 0 | 22 | 4.775 | 4.650 | 4.775 | 10,737,000 | 4.370 | 4.255 | 4.370 | 3.569 | 4.370 | 2,659,790 | 4.0368 | 6.70% |
| 1999-07-30 | 0 | 21 | 4.475 | 4.350 | 4.475 | 46,558,194 | 4.095 | 3.981 | 4.095 | 3.752 | 5.170 | 10,821,650 | 4.3023 | 11.87% |
| 1999-06-30 | 0 | 21 | 4.000 | 4.000 | 4.050 | 34,108,739 | 3.660 | 3.660 | 3.706 | 3.249 | 3.660 | 10,030,809 | 3.4004 | 12.68% |
| 1999-05-31 | 0 | 21 | 3.550 | 3.550 | - | 9,120,824 | 3.249 | 3.249 | - | 3.020 | 3.660 | 2,750,489 | 3.3161 | -4.70% |
| 1999-04-30 | 0 | 19 | 3.725 | 3.700 | - | 37,312,027 | 3.409 | 3.386 | - | 2.700 | 3.523 | 11,728,894 | 3.1812 | 25.21% |
| 1999-03-31 | 0 | 23 | 2.975 | 2.950 | 2.975 | 40,660,284 | 2.722 | 2.700 | 2.722 | 2.320 | 2.789 | 15,640,838 | 2.5996 | 19.42% |
| 1999-02-26 | 0 | 17 | 2.800 | 2.775 | 2.825 | 13,227,190 | 2.280 | 2.259 | 2.300 | 2.158 | 2.280 | 5,921,696 | 2.2337 | -0.88% |
| 1999-01-29 | 0 | 20 | 2.825 | 2.825 | 2.850 | 5,145,579 | 2.300 | 2.300 | 2.320 | 2.280 | 2.646 | 2,104,947 | 2.4445 | -8.13% |
| 1998-12-31 | 0 | 22 | 3.075 | 3.050 | 3.175 | 7,216,118 | 2.504 | 2.483 | 2.585 | 2.443 | 2.626 | 2,903,747 | 2.4851 | -5.38% |
| 1998-11-30 | 0 | 21 | 3.250 | 3.250 | 3.325 | 5,485,700 | 2.646 | 2.646 | 2.707 | 2.463 | 2.931 | 2,038,830 | 2.6906 | 7.44% |
| 1998-10-30 | 0 | 18 | 3.025 | 2.950 | 3.025 | 6,907,308 | 2.463 | 2.402 | 2.463 | 1.954 | 2.483 | 2,973,498 | 2.3230 | 26.04% |
| 1998-09-30 | 0 | 22 | 2.400 | 2.300 | 2.400 | 11,502,450 | 1.954 | 1.873 | 1.954 | 1.759 | 2.190 | 6,063,088 | 1.8971 | -21.91% |
| 1998-08-31 | 0 | 20 | 3.200 | - | 3.200 | 2,880,200 | 2.502 | - | 2.502 | 2.424 | 2.776 | 1,111,275 | 2.5918 | -11.72% |
| 1998-07-31 | 0 | 22 | 3.625 | 3.600 | 3.625 | 9,069,150 | 2.835 | 2.815 | 2.835 | 2.229 | 2.835 | 3,764,781 | 2.4089 | 27.19% |
| 1998-06-30 | 0 | 22 | 2.850 | 2.825 | 2.900 | 6,581,750 | 2.229 | 2.209 | 2.268 | 2.072 | 2.854 | 2,707,215 | 2.4312 | -22.97% |
| 1998-05-29 | 0 | 21 | 3.700 | 3.700 | 3.725 | 7,184,667 | 2.893 | 2.893 | 2.913 | 2.893 | 3.206 | 2,303,603 | 3.1189 | -9.76% |
| 1998-04-30 | 0 | 19 | 4.100 | 4.100 | - | 70,632,372 | 3.206 | 3.206 | - | 3.187 | 3.578 | 20,406,573 | 3.4613 | -6.64% |
| 1998-03-31 | 0 | 22 | 4.875 | 4.850 | 4.875 | 39,255,898 | 3.434 | 3.417 | 3.434 | 2.906 | 3.434 | 12,212,179 | 3.2145 | 12.72% |
| 1998-02-27 | 0 | 20 | 4.325 | 4.250 | 4.325 | 35,029,433 | 3.047 | 2.994 | 3.047 | 2.536 | 3.258 | 11,870,476 | 2.9510 | 21.83% |
| 1998-01-27 | 0 | 18 | 3.550 | 3.550 | 3.600 | 24,187,220 | 2.501 | 2.501 | 2.536 | 1.867 | 2.959 | 10,257,491 | 2.3580 | -15.48% |
| 1997-12-31 | 0 | 21 | 4.200 | 4.200 | 4.225 | 26,175,818 | 2.959 | 2.959 | 2.976 | 2.536 | 3.522 | 9,195,913 | 2.8465 | -5.08% |
| 1997-11-28 | 0 | 20 | 4.425 | - | 4.425 | 22,998,359 | 3.117 | - | 3.117 | 3.117 | 4.015 | 6,970,448 | 3.2994 | -20.98% |
| 1997-10-31 | 0 | 20 | 5.600 | 5.400 | - | 9,692,120 | 3.945 | 3.804 | - | 3.593 | 5.953 | 2,004,370 | 4.8355 | -32.93% |
| 1997-09-30 | 0 | 21 | 8.350 | 8.350 | - | 13,606,700 | 5.882 | 5.882 | - | 5.609 | 6.166 | 2,267,017 | 6.0020 | -4.06% |
| 1997-08-29 | 0 | 20 | 8.800 | - | 8.850 | 29,603,569 | 6.131 | - | 6.166 | 5.992 | 6.654 | 4,642,807 | 6.3762 | -0.56% |
| 1997-07-31 | 0 | 21 | 8.850 | 8.700 | 8.900 | 43,811,838 | 6.166 | 6.061 | 6.201 | 5.434 | 6.828 | 7,268,829 | 6.0274 | -9.69% |
| 1997-06-27 | 0 | 19 | 9.800 | 9.800 | 9.850 | 38,361,758 | 6.828 | 6.828 | 6.863 | 6.793 | 7.385 | 5,482,595 | 6.9970 | -3.45% |
| 1997-05-30 | 0 | 22 | 10.15 | - | 10.20 | 8,064,311 | 7.072 | - | 7.107 | 6.270 | 7.211 | 1,181,220 | 6.8271 | 12.78% |
| 1997-04-30 | 0 | 22 | 9.000 | 9.000 | 9.300 | 10,422,850 | 6.270 | 6.270 | 6.479 | 6.270 | 6.417 | 1,651,578 | 6.3108 | -1.26% |
| 1997-03-27 | 0 | 19 | 9.600 | 9.500 | 9.800 | 16,553,843 | 6.350 | 6.284 | 6.483 | 6.218 | 6.946 | 2,551,593 | 6.4877 | -3.52% |
| 1997-02-28 | 0 | 18 | 9.950 | 9.800 | 9.950 | 14,716,321 | 6.582 | 6.483 | 6.582 | 6.417 | 6.946 | 2,158,951 | 6.8164 | -4.33% |
| 1997-01-31 | 0 | 22 | 10.40 | 10.40 | 10.55 | 52,595,424 | 6.880 | 6.880 | 6.979 | 6.813 | 6.979 | 7,594,071 | 6.9259 | 0.48% |
| 1996-12-31 | 0 | 20 | 10.35 | - | 10.40 | 18,987,700 | 6.847 | - | 6.880 | 6.615 | 7.475 | 2,736,202 | 6.9394 | -6.76% |
| 1996-11-29 | 0 | 21 | 11.10 | 11.00 | 11.15 | 53,822,188 | 7.343 | 7.277 | 7.376 | 6.417 | 7.343 | 7,814,456 | 6.8875 | 14.43% |
| 1996-10-31 | 0 | 22 | 9.700 | 9.600 | 9.700 | 31,437,249 | 6.417 | 6.350 | 6.417 | 6.218 | 6.747 | 4,859,111 | 6.4698 | -0.08% |
| 1996-09-30 | 0 | 21 | 9.800 | 9.600 | 9.800 | 32,115,458 | 6.422 | 6.291 | 6.422 | 6.323 | 6.651 | 4,970,062 | 6.4618 | -2.49% |
| 1996-08-30 | 0 | 21 | 10.05 | 10.05 | 10.45 | 52,171,363 | 6.586 | 6.586 | 6.848 | 6.553 | 7.011 | 7,675,534 | 6.7971 | -1.47% |
| 1996-07-31 | 0 | 23 | 10.20 | 10.20 | 10.30 | 42,689,340 | 6.684 | 6.684 | 6.749 | 6.192 | 6.684 | 6,749,572 | 6.3247 | 7.37% |
| 1996-06-28 | 0 | 18 | 9.500 | 9.450 | - | 43,627,683 | 6.225 | 6.192 | - | 5.865 | 6.651 | 7,128,164 | 6.1205 | -7.32% |
| 1996-05-31 | 0 | 23 | 10.25 | 10.25 | 10.45 | 30,920,705 | 6.717 | 6.717 | 6.848 | 6.094 | 6.717 | 4,784,287 | 6.4630 | 2.50% |
| 1996-04-30 | 0 | 19 | 10.00 | 10.00 | - | 20,988,642 | 6.553 | 6.553 | - | 6.192 | 6.553 | 3,321,321 | 6.3194 | 2.01% |
| 1996-03-29 | 0 | 21 | 10.30 | - | 10.30 | 58,115,995 | 6.424 | - | 6.424 | 6.361 | 6.860 | 8,722,976 | 6.6624 | -3.74% |
| 1996-02-29 | 0 | 18 | 10.70 | 10.55 | 10.70 | 68,705,808 | 6.673 | 6.580 | 6.673 | 6.361 | 6.673 | 10,506,522 | 6.5393 | 4.90% |
| 1996-01-31 | 0 | 22 | 10.20 | 10.00 | 10.50 | 82,546,348 | 6.361 | 6.237 | 6.548 | 5.363 | 6.704 | 13,741,108 | 6.0073 | 15.91% |
| 1995-12-29 | 0 | 19 | 8.800 | 8.750 | - | 25,175,133 | 5.488 | 5.457 | - | 5.395 | 5.551 | 4,575,404 | 5.5023 | 1.73% |
| 1995-11-30 | 0 | 21 | 8.650 | 8.650 | 8.750 | 49,821,239 | 5.395 | 5.395 | 5.457 | 5.239 | 5.862 | 8,865,730 | 5.6195 | -3.35% |
| 1995-10-31 | 0 | 22 | 8.950 | 8.900 | 8.950 | 39,749,974 | 5.582 | 5.551 | 5.582 | 5.270 | 5.956 | 7,056,839 | 5.6328 | 6.55% |
| 1995-09-29 | 0 | 21 | 8.400 | 8.400 | 8.500 | 74,485,092 | 5.239 | 5.239 | 5.301 | 4.935 | 5.521 | 13,882,662 | 5.3653 | 4.84% |
| 1995-08-31 | 0 | 22 | 8.100 | 8.000 | 8.100 | 37,700,877 | 4.997 | 4.935 | 4.997 | 4.627 | 4.997 | 7,774,192 | 4.8495 | 8.00% |
| 1995-07-31 | 0 | 21 | 7.500 | 7.300 | 7.500 | 65,549,694 | 4.627 | 4.503 | 4.627 | 4.442 | 4.812 | 14,014,749 | 4.6772 | -1.32% |
| 1995-06-30 | 0 | 20 | 7.600 | 7.600 | - | 23,370,400 | 4.688 | 4.688 | - | 4.503 | 5.058 | 4,872,854 | 4.7960 | -3.80% |
| 1995-05-31 | 0 | 23 | 7.900 | 7.900 | 7.950 | 37,687,080 | 4.873 | 4.873 | 4.904 | 4.812 | 5.305 | 7,526,715 | 5.0071 | 0.00% |
| 1995-04-28 | 0 | 17 | 7.900 | 7.900 | 7.950 | 13,256,897 | 4.873 | 4.873 | 4.904 | 4.873 | 5.001 | 2,712,146 | 4.8880 | -1.98% |
| 1995-03-31 | 0 | 23 | 8.550 | 8.550 | 8.650 | 32,313,670 | 4.972 | 4.972 | 5.030 | 4.536 | 5.176 | 6,667,512 | 4.8464 | 0.59% |
| 1995-02-28 | 0 | 18 | 8.500 | 8.500 | 8.550 | 40,917,945 | 4.943 | 4.943 | 4.972 | 4.158 | 5.176 | 8,801,477 | 4.6490 | 12.58% |
| 1995-01-30 | 0 | 20 | 7.550 | 7.450 | 7.550 | 11,762,660 | 4.391 | 4.332 | 4.391 | 4.361 | 4.768 | 2,589,094 | 4.5432 | -7.36% |
| 1994-12-30 | 0 | 20 | 8.150 | 8.150 | - | 24,943,919 | 4.739 | 4.739 | - | 4.623 | 4.943 | 5,198,379 | 4.7984 | -2.98% |
| 1994-11-30 | 0 | 22 | 8.400 | 8.350 | 8.400 | 20,329,617 | 4.885 | 4.856 | 4.885 | 4.652 | 5.495 | 4,234,486 | 4.8010 | -11.58% |
| 1994-10-31 | 0 | 20 | 9.500 | - | 9.550 | 43,090,440 | 5.524 | - | 5.554 | 5.554 | 6.023 | 7,405,783 | 5.8185 | -7.83% |
| 1994-09-30 | 0 | 21 | 10.40 | - | 10.50 | 136,367,933 | 5.994 | - | 6.052 | 5.648 | 6.397 | 22,597,642 | 6.0346 | 2.97% |
| 1994-08-31 | 0 | 22 | 10.10 | 10.00 | 10.20 | 49,183,779 | 5.821 | 5.763 | 5.879 | 5.490 | 6.282 | 8,275,539 | 5.9433 | 6.60% |
| 1994-07-29 | 0 | 21 | 9.475 | 9.450 | 9.475 | 32,386,726 | 5.461 | 5.446 | 5.461 | 5.043 | 5.475 | 6,247,905 | 5.1836 | 3.55% |
| 1994-06-30 | 0 | 20 | 9.150 | 9.100 | 9.250 | 56,207,614 | 5.274 | 5.245 | 5.331 | 4.611 | 5.389 | 10,909,261 | 5.1523 | 10.91% |
| 1994-05-31 | 0 | 22 | 8.250 | 8.200 | 8.250 | 45,739,026 | 4.755 | 4.726 | 4.755 | 4.380 | 5.475 | 9,086,694 | 5.0336 | 7.84% |
| 1994-04-29 | 0 | 18 | 7.650 | 7.600 | 7.700 | 55,604,615 | 4.409 | 4.380 | 4.438 | 4.409 | 5.298 | 11,296,101 | 4.9225 | -14.57% |
| 1994-03-31 | 0 | 23 | 9.400 | 9.250 | 9.400 | 125,884,045 | 5.161 | 5.078 | 5.161 | 4.502 | 5.600 | 24,389,402 | 5.1614 | -3.09% |
| 1994-02-28 | 0 | 18 | 9.700 | 9.700 | 9.800 | 79,818,369 | 5.325 | 5.325 | 5.380 | 5.188 | 6.039 | 14,248,125 | 5.6020 | -1.02% |
| 1994-01-31 | 0 | 21 | 9.800 | 9.750 | 9.800 | 168,068,877 | 5.380 | 5.353 | 5.380 | 5.353 | 7.192 | 27,724,611 | 6.0621 |
Webb-site Database - Powered By Linux Group