Prices and Webb-site Total Returns:

TOP GLORY INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00268		2003-08-08	2003-08-14

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
2003-08-13	3	9	0.730	-	-	13,339,547	0.730	-	-	0.730	0.740	18,266,101	0.7303	0.00%
2003-07-31	1	22	0.730	0.730	0.740	125,208,151	0.730	0.730	0.740	0.720	0.740	173,337,906	0.7223	1.39%
2003-06-30	0	20	0.720	0.720	0.730	63,534,477	0.720	0.720	0.730	0.710	0.730	88,189,240	0.7204	1.41%
2003-05-30	1	20	0.710	0.710	0.720	417,825,590	0.710	0.710	0.720	0.680	0.720	595,543,060	0.7016	65.12%
2003-04-30	7	20	0.430	-	-	13,721,010	0.430	-	-	0.380	0.430	33,780,000	0.4062	3.61%
2003-03-31	0	21	0.415	0.410	0.415	47,812,629	0.415	0.410	0.415	0.400	0.500	106,301,490	0.4498	-16.16%
2003-02-28	0	19	0.495	0.490	0.495	101,158,700	0.495	0.490	0.495	0.445	0.530	206,003,000	0.4911	13.79%
2003-01-30	0	21	0.435	0.435	0.440	32,632,443	0.435	0.435	0.440	0.360	0.440	80,832,080	0.4037	19.18%
2002-12-31	0	20	0.365	0.365	0.375	11,276,495	0.365	0.365	0.375	0.360	0.385	30,134,540	0.3742	0.00%
2002-11-29	0	21	0.365	0.365	0.375	8,413,035	0.365	0.365	0.375	0.350	0.375	23,119,500	0.3639	4.29%
2002-10-31	0	21	0.350	0.350	0.360	8,617,858	0.350	0.350	0.360	0.330	0.380	23,873,627	0.3610	-5.41%
2002-09-30	0	21	0.370	0.365	0.370	16,495,968	0.370	0.365	0.370	0.330	0.380	47,422,680	0.3478	0.00%
2002-08-30	0	22	0.370	0.360	0.370	29,454,452	0.370	0.360	0.370	0.330	0.389	83,603,342	0.3523	0.25%
2002-07-31	0	22	0.375	0.375	0.380	34,760,790	0.369	0.369	0.374	0.364	0.512	81,736,578	0.4253	-25.00%
2002-06-28	0	20	0.500	0.500	0.510	57,026,107	0.492	0.492	0.502	0.487	0.551	109,632,682	0.5202	-5.66%
2002-05-31	0	21	0.530	0.520	0.530	116,891,795	0.522	0.512	0.522	0.477	0.571	223,412,404	0.5232	9.28%
2002-04-30	0	20	0.485	0.475	0.485	44,768,903	0.477	0.467	0.477	0.453	0.512	93,013,230	0.4813	3.19%
2002-03-28	0	20	0.470	0.465	0.470	24,900,622	0.463	0.458	0.463	0.453	0.492	52,471,701	0.4746	1.08%
2002-02-28	0	17	0.465	0.465	0.470	15,464,030	0.458	0.458	0.463	0.453	0.487	33,055,936	0.4678	-4.12%
2002-01-31	0	22	0.485	0.475	0.490	30,750,566	0.477	0.467	0.482	0.453	0.512	64,386,021	0.4776	4.30%
2001-12-31	0	19	0.465	0.465	0.470	35,698,681	0.458	0.458	0.463	0.453	0.531	71,958,683	0.4961	-7.00%
2001-11-30	0	22	0.500	0.495	0.500	60,656,106	0.492	0.487	0.492	0.438	0.522	127,166,289	0.4770	11.11%
2001-10-31	0	20	0.450	0.450	0.455	38,372,370	0.443	0.443	0.448	0.359	0.453	92,964,501	0.4128	23.29%
2001-09-28	0	20	0.365	0.360	0.375	27,574,267	0.359	0.354	0.369	0.310	0.467	76,558,051	0.3602	-24.74%
2001-08-31	0	23	0.485	0.475	0.485	22,641,742	0.477	0.467	0.477	0.467	0.541	45,956,021	0.4927	-8.49%
2001-07-31	0	19	0.530	0.520	0.530	54,041,851	0.522	0.512	0.522	0.487	0.650	96,086,353	0.5624	-19.70%
2001-06-29	0	20	0.660	0.650	0.660	483,383,426	0.650	0.640	0.650	0.620	0.817	652,642,481	0.7407	-8.33%
2001-05-31	0	22	0.720	0.710	0.720	439,447,265	0.709	0.699	0.709	0.531	0.758	665,818,524	0.6600	33.33%
2001-04-27	0	17	0.540	0.530	0.540	129,007,430	0.531	0.522	0.531	0.463	0.581	242,857,512	0.5312	1.89%
2001-03-30	0	22	0.530	0.520	0.530	70,399,246	0.522	0.512	0.522	0.453	0.561	140,467,508	0.5012	-3.64%
2001-02-28	0	20	0.550	0.550	0.560	176,129,822	0.541	0.541	0.551	0.448	0.650	314,616,143	0.5598	19.57%
2001-01-31	1	19	0.460	-	-	16,282,974	0.453	-	-	0.438	0.512	34,390,691	0.4735	-2.13%
2000-12-29	0	19	0.470	0.465	0.470	28,705,375	0.463	0.458	0.463	0.443	0.512	60,078,691	0.4778	2.17%
2000-11-30	0	22	0.460	0.455	0.460	50,535,790	0.453	0.448	0.453	0.438	0.531	104,122,032	0.4854	0.00%
2000-10-31	0	20	0.460	0.455	0.460	18,620,860	0.453	0.448	0.453	0.384	0.492	42,711,390	0.4360	-9.80%
2000-09-29	0	20	0.510	0.500	0.510	33,705,257	0.502	0.492	0.502	0.438	0.620	65,215,641	0.5168	-15.00%
2000-08-31	0	23	0.600	0.590	0.600	262,384,976	0.591	0.581	0.591	0.571	0.778	377,736,460	0.6946	-7.69%
2000-07-31	0	21	0.650	0.650	0.660	287,823,334	0.640	0.640	0.650	0.492	0.758	447,179,814	0.6436	25.00%
2000-06-30	0	21	0.520	0.500	0.520	43,837,264	0.512	0.492	0.512	0.428	0.561	86,757,678	0.5053	10.64%
2000-05-31	0	21	0.470	0.450	0.470	23,611,468	0.463	0.443	0.463	0.374	0.531	50,723,091	0.4655	-7.84%
2000-04-28	0	17	0.510	0.500	0.520	25,173,538	0.502	0.492	0.512	0.453	0.551	49,497,337	0.5086	-8.93%
2000-03-31	0	23	0.560	0.560	0.570	77,128,897	0.551	0.551	0.561	0.502	0.669	133,405,267	0.5782	1.82%
2000-02-29	0	19	0.550	0.550	0.560	105,143,652	0.541	0.541	0.551	0.512	0.758	157,115,694	0.6692	-23.61%
2000-01-31	0	21	0.720	0.720	0.730	320,667,622	0.709	0.709	0.718	0.512	0.768	472,433,622	0.6788	33.33%
1999-12-30	0	21	0.540	0.530	0.550	46,313,940	0.531	0.522	0.541	0.492	0.610	83,973,668	0.5515	0.00%
1999-11-30	0	22	0.540	0.530	0.550	38,604,400	0.531	0.522	0.541	0.492	0.679	66,696,096	0.5788	-10.00%
1999-10-29	0	19	0.600	0.600	0.610	27,594,940	0.591	0.591	0.600	0.551	0.679	44,890,802	0.6147	-13.04%
1999-09-30	0	21	0.690	0.680	0.700	51,194,590	0.679	0.669	0.689	0.659	0.787	70,268,503	0.7286	-10.39%
1999-08-31	0	22	0.770	0.760	0.770	58,294,920	0.758	0.748	0.758	0.659	0.817	77,654,118	0.7507	-2.53%
1999-07-30	0	21	0.790	0.780	0.790	290,872,232	0.778	0.768	0.778	0.718	1.024	315,495,142	0.9220	-18.56%
1999-06-30	0	21	0.970	0.970	0.980	500,108,643	0.955	0.955	0.965	0.679	0.994	572,053,274	0.8742	38.57%
1999-05-31	0	21	0.700	0.700	0.710	129,694,580	0.689	0.689	0.699	0.650	0.837	171,863,636	0.7546	-6.67%
1999-04-30	0	19	0.750	0.740	0.750	315,062,910	0.738	0.728	0.738	0.659	0.866	402,442,089	0.7829	10.29%
1999-03-31	0	23	0.680	0.670	0.680	161,806,640	0.669	0.659	0.669	0.630	0.748	235,297,219	0.6877	1.49%
1999-02-26	0	17	0.670	0.670	0.680	36,314,600	0.659	0.659	0.669	0.571	0.669	58,631,765	0.6194	4.69%
1999-01-29	0	20	0.640	0.640	0.650	98,866,080	0.630	0.630	0.640	0.551	0.837	145,024,866	0.6817	-18.99%
1998-12-31	0	22	0.790	0.790	0.810	124,968,269	0.778	0.778	0.797	0.738	0.915	150,126,352	0.8324	-10.23%
1998-11-30	0	21	0.880	0.870	0.880	830,164,270	0.866	0.856	0.866	0.718	1.024	907,778,342	0.9145	20.55%
1998-10-30	0	18	0.730	0.720	0.730	363,928,760	0.718	0.709	0.718	0.551	0.787	537,119,840	0.6776	21.67%
1998-09-30	0	22	0.600	0.590	0.600	315,579,100	0.591	0.581	0.591	0.404	0.709	528,528,182	0.5971	39.53%
1998-08-31	0	20	0.430	0.430	0.440	44,851,226	0.423	0.423	0.433	0.408	0.551	90,782,610	0.4941	-23.21%
1998-07-31	0	22	0.560	0.550	0.560	64,551,934	0.551	0.541	0.551	0.512	0.827	101,314,990	0.6371	-28.21%
1998-06-30	0	22	0.780	0.770	0.780	153,371,793	0.768	0.758	0.768	0.630	0.896	194,549,288	0.7883	-9.23%
1998-05-29	0	21	0.880	0.880	0.890	167,884,092	0.846	0.846	0.855	0.788	1.172	170,484,524	0.9847	-25.42%
1998-04-30	0	19	1.180	1.180	1.190	164,761,526	1.134	1.134	1.144	1.105	1.345	132,046,958	1.2477	-13.24%
1998-03-31	0	22	1.360	1.360	1.370	785,069,369	1.307	1.307	1.317	1.221	1.480	570,213,101	1.3768	-6.85%
1998-02-27	0	20	1.460	1.450	1.460	1,597,476,190	1.403	1.394	1.403	0.740	1.490	1,297,692,196	1.2310	92.11%
1998-01-27	0	18	0.760	0.750	0.760	250,075,700	0.730	0.721	0.730	0.577	1.586	296,758,981	0.8427	-53.09%
1997-12-31	0	21	1.620	1.610	1.620	978,379,857	1.557	1.547	1.557	1.480	1.946	567,023,347	1.7255	-5.26%
1997-11-28	0	20	1.710	1.700	1.710	1,887,569,686	1.643	1.634	1.643	1.567	2.427	963,872,456	1.9583	-17.59%
1997-10-31	0	20	2.075	2.050	2.075	2,646,068,787	1.994	1.970	1.994	1.326	2.675	1,378,302,101	1.9198	-21.96%
1997-09-30	0	21	2.675	2.675	2.700	2,699,528,650	2.555	2.555	2.579	1.825	3.749	912,797,750	2.9574	-26.71%
1997-08-29	0	20	3.650	3.625	3.650	7,077,225,419	3.487	3.463	3.487	2.508	4.418	2,151,832,897	3.2889	35.19%
1997-07-31	0	21	2.700	2.675	2.700	4,954,063,350	2.579	2.555	2.579	1.538	2.627	2,395,446,352	2.0681	66.67%
1997-06-27	0	19	1.620	1.610	1.630	558,726,650	1.548	1.538	1.557	1.266	1.653	363,150,831	1.5386	-0.13%
1997-05-30	1	22	1.640	1.630	1.640	956,739,303	1.550	1.540	1.550	1.464	1.672	601,506,957	1.5906	0.00%
1997-04-30	0	22	1.640	1.630	1.640	747,405,549	1.550	1.540	1.550	1.266	1.653	495,560,745	1.5082	7.19%
1997-03-27	1	19	1.530	1.510	1.530	1,619,515,045	1.446	1.427	1.446	1.417	1.880	983,064,988	1.6474	0.66%
1997-02-28	0	18	1.520	1.510	1.520	380,210,505	1.436	1.427	1.436	1.181	1.446	283,367,523	1.3418	8.57%
1997-01-31	0	22	1.400	1.390	1.400	696,566,403	1.323	1.313	1.323	1.088	1.389	556,117,263	1.2526	19.49%
1996-12-31	0	20	1.190	1.190	1.200	528,609,030	1.107	1.107	1.116	0.930	1.116	509,901,084	1.0367	14.42%
1996-11-29	0	21	1.040	1.030	1.040	303,696,440	0.968	0.958	0.968	0.828	0.995	327,669,766	0.9268	14.29%
1996-10-31	0	22	0.910	0.900	0.920	97,166,337	0.847	0.837	0.856	0.837	0.902	112,181,583	0.8662	-1.62%
1996-09-30	0	21	0.960	0.950	0.960	76,492,655	0.861	0.852	0.861	0.816	0.878	90,301,786	0.8471	2.13%
1996-08-30	0	21	0.940	0.930	0.940	164,756,960	0.843	0.834	0.843	0.789	0.932	191,407,716	0.8608	0.00%
1996-07-31	0	23	0.940	0.930	0.940	405,650,924	0.843	0.834	0.843	0.780	0.995	450,394,090	0.9007	2.17%
1996-06-28	0	18	0.920	0.920	0.930	107,028,834	0.825	0.825	0.834	0.771	0.852	130,859,359	0.8179	3.37%
1996-05-31	0	23	0.890	0.880	0.890	59,798,083	0.798	0.789	0.798	0.735	0.843	74,971,403	0.7976	7.23%
1996-04-30	0	19	0.830	0.830	0.840	19,474,121	0.744	0.744	0.753	0.735	0.789	25,473,867	0.7645	-1.19%
1996-03-29	0	21	0.840	0.840	0.850	69,338,505	0.753	0.753	0.762	0.717	0.843	87,597,423	0.7916	-4.55%
1996-02-29	0	18	0.880	0.880	0.890	97,112,370	0.789	0.789	0.798	0.780	0.869	118,132,167	0.8221	-4.35%
1996-01-31	0	22	0.920	0.910	0.920	89,659,066	0.825	0.816	0.825	0.735	0.887	109,772,535	0.8168	13.58%
1995-12-29	0	19	0.810	0.810	0.830	67,083,979	0.726	0.726	0.744	0.717	0.914	80,433,095	0.8340	-20.59%
1995-11-30	0	21	1.020	1.020	1.030	211,603,470	0.914	0.914	0.923	0.816	1.228	213,598,964	0.9907	-25.55%
1995-10-31	0	22	1.370	1.370	1.380	277,519,813	1.228	1.228	1.237	1.148	1.264	230,680,322	1.2030	8.62%
1995-09-29	0	21	1.280	1.280	1.290	184,450,139	1.131	1.131	1.139	0.892	1.139	175,410,619	1.0515	24.27%
1995-08-31	0	22	1.030	1.020	1.030	74,761,096	0.910	0.901	0.910	0.901	1.086	75,154,602	0.9948	-15.57%
1995-07-31	0	21	1.220	1.220	1.240	180,149,818	1.078	1.078	1.095	0.839	1.113	180,475,713	0.9982	27.08%
1995-06-30	0	20	0.960	0.960	0.970	34,814,174	0.848	0.848	0.857	0.813	0.874	40,914,716	0.8509	3.23%
1995-05-31	0	23	0.930	0.930	0.940	40,877,994	0.821	0.821	0.830	0.786	0.901	47,763,599	0.8558	0.00%
1995-04-28	0	17	0.930	0.920	0.930	14,892,732	0.821	0.813	0.821	0.777	0.883	17,643,702	0.8441	-7.92%
1995-03-31	0	23	1.010	1.010	1.020	22,808,254	0.892	0.892	0.901	0.786	0.927	26,656,521	0.8556	6.32%
1995-02-28	0	18	0.950	0.940	0.960	25,962,620	0.839	0.830	0.848	0.786	0.901	30,585,701	0.8488	6.74%
1995-01-30	0	20	0.890	0.890	0.900	48,126,265	0.786	0.786	0.795	0.760	0.952	57,151,801	0.8421	-18.78%
1994-12-30	0	20	1.210	1.200	1.230	67,070,644	0.968	0.960	0.984	0.664	0.976	78,036,606	0.8595	22.22%
1994-11-30	0	22	0.990	0.960	0.990	25,834,891	0.792	0.768	0.792	0.768	1.032	28,510,345	0.9062	-22.05%
1994-10-31	0	20	1.270	1.260	1.270	35,535,375	1.016	1.008	1.016	0.896	1.064	35,610,005	0.9979	-0.78%
1994-09-30	0	21	1.280	1.280	1.285	83,200,746	1.024	1.024	1.028	0.974	1.125	77,947,722	1.0674	3.52%
1994-08-31	0	22	1.310	1.300	1.320	75,970,062	0.989	0.982	0.997	0.921	1.117	74,162,667	1.0244	3.15%
1994-07-29	0	21	1.270	1.270	1.275	40,115,684	0.959	0.959	0.963	0.853	0.997	43,190,443	0.9288	4.10%
1994-06-30	0	20	1.220	1.220	1.250	25,543,612	0.921	0.921	0.944	0.899	1.170	25,391,768	1.0060	-18.12%
1994-05-31	0	22	1.490	1.490	1.510	40,043,710	1.125	1.125	1.140	1.012	1.185	36,660,063	1.0923	-4.49%
1994-04-29	0	18	1.560	1.540	1.570	45,290,414	1.178	1.163	1.185	1.170	1.359	35,908,716	1.2613	-11.36%
1994-03-31	0	23	1.760	1.750	1.760	181,319,892	1.329	1.321	1.329	1.208	1.529	125,942,688	1.4397	-11.56%
1994-02-28	0	18	1.990	1.990	2.000	246,386,300	1.503	1.503	1.510	1.495	1.729	156,879,258	1.5705	-11.15%
1994-01-31	0	21	2.250	2.250	2.275	499,617,478	1.691	1.691	1.710	1.616	1.954	276,160,041	1.8092