MINGLY CORPORATION: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00478  1988-03-11  2001-03-16  2001-03-22
Stock code:

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
2001-03-21 4 15 0.690 - - 11,236,476 0.690 - - 0.680 0.700 16,355,600 0.6870 1.47%
2001-02-28 0 20 0.680 0.680 0.690 17,881,880 0.680 0.680 0.690 0.680 0.690 26,297,800 0.6800 0.00%
2001-01-31 7 19 0.680 0.680 0.690 22,220,506 0.680 0.680 0.690 0.500 0.730 33,123,600 0.6708 38.78%
2000-12-29 0 19 0.490 0.490 0.500 2,916,170 0.490 0.490 0.500 0.400 0.530 6,424,666 0.4539 15.29%
2000-11-30 0 22 0.425 0.420 0.425 1,321,914 0.425 0.420 0.425 0.410 0.500 2,887,400 0.4578 -1.16%
2000-10-31 0 20 0.430 0.430 0.450 2,324,572 0.430 0.430 0.450 0.390 0.510 5,242,734 0.4434 -14.00%
2000-09-29 0 20 0.500 0.495 0.500 5,459,606 0.500 0.495 0.500 0.475 0.700 9,135,666 0.5976 -21.87%
2000-08-31 0 23 0.640 0.630 0.640 7,759,922 0.640 0.630 0.640 0.620 0.700 11,812,000 0.6570 -1.54%
2000-07-31 0 21 0.650 0.650 0.660 11,748,088 0.650 0.650 0.660 0.640 0.800 15,505,800 0.7577 -16.67%
2000-06-30 0 21 0.780 0.760 0.780 12,507,504 0.780 0.760 0.780 0.730 0.850 15,819,200 0.7907 2.63%
2000-05-31 0 21 0.760 0.740 0.760 15,696,050 0.760 0.740 0.760 0.700 0.980 18,259,600 0.8596 -20.00%
2000-04-28 0 17 0.950 0.940 0.950 34,029,410 0.950 0.940 0.950 0.880 1.160 33,969,000 1.0018 -18.10%
2000-03-31 0 23 1.160 1.150 1.160 385,278,100 1.160 1.150 1.160 1.000 1.450 310,173,264 1.2421 2.62%
2000-02-29 2 19 2.600 - - 605,516,054 1.130 - - 0.713 1.641 490,385,300 1.2348 58.54%
2000-01-31 0 21 1.640 1.630 1.650 52,442,272 0.713 0.709 0.717 0.540 0.800 79,847,023 0.6568 22.44%
1999-12-30 0 21 1.380 1.380 1.400 8,327,604 0.582 0.582 0.591 0.570 0.625 13,961,307 0.5965 1.47%
1999-11-30 0 22 1.360 1.330 1.390 7,067,738 0.574 0.561 0.587 0.553 0.612 11,933,794 0.5922 -4.90%
1999-10-29 0 19 1.430 1.430 1.470 10,342,872 0.603 0.603 0.620 0.574 0.654 16,677,927 0.6202 -4.67%
1999-09-30 0 21 1.500 1.450 1.500 8,142,314 0.633 0.612 0.633 0.577 0.641 13,295,386 0.6124 7.44%
1999-08-31 0 22 1.420 1.420 1.480 11,130,152 0.589 0.589 0.614 0.531 0.631 19,166,361 0.5807 -7.19%
1999-07-30 0 21 1.530 1.500 1.530 40,813,390 0.635 0.622 0.635 0.610 0.710 62,486,137 0.6532 -4.38%
1999-06-30 0 21 1.600 1.590 1.610 53,385,427 0.664 0.660 0.668 0.490 0.714 85,727,314 0.6227 36.75%
1999-05-31 0 21 1.170 1.160 1.180 26,815,214 0.485 0.481 0.490 0.469 0.573 50,776,252 0.5281 -4.88%
1999-04-30 0 19 1.230 1.210 1.230 49,995,366 0.510 0.502 0.510 0.432 0.519 102,913,267 0.4858 16.04%
1999-03-31 0 23 1.060 1.050 1.060 16,916,536 0.440 0.436 0.440 0.415 0.494 37,409,641 0.4522 -2.75%
1999-02-26 0 17 1.090 1.080 1.090 5,099,684 0.452 0.448 0.452 0.378 0.452 12,497,035 0.4081 11.22%
1999-01-29 0 20 0.980 0.950 0.980 14,395,134 0.407 0.394 0.407 0.386 0.454 33,419,131 0.4307 -2.62%
1998-12-31 0 22 1.030 1.010 1.030 15,502,518 0.418 0.409 0.418 0.405 0.466 35,285,814 0.4393 -8.85%
1998-11-30 0 21 1.130 1.120 1.130 61,631,998 0.458 0.454 0.458 0.373 0.478 140,414,588 0.4389 22.83%
1998-10-30 0 18 0.920 0.920 0.930 18,611,102 0.373 0.373 0.377 0.223 0.373 58,199,590 0.3198 67.27%
1998-09-30 0 22 0.550 0.550 0.570 5,888,236 0.223 0.223 0.231 0.198 0.272 25,683,868 0.2293 4.20%
1998-08-31 0 20 0.550 0.500 0.550 4,774,512 0.214 0.195 0.214 0.191 0.249 21,797,637 0.2190 -12.70%
1998-07-31 0 22 0.630 0.620 0.650 5,246,952 0.245 0.241 0.253 0.245 0.319 18,286,532 0.2869 -19.23%
1998-06-30 1 22 0.780 0.750 0.800 8,314,342 0.303 0.292 0.311 0.292 0.373 25,234,201 0.3295 -19.59%
1998-05-29 6 21 0.970 - - 7,026,832 0.377 - - 0.377 0.459 17,033,741 0.4125 -14.91%
1998-04-30 0 19 1.140 1.140 1.150 7,909,102 0.444 0.444 0.447 0.428 0.494 16,902,139 0.4679 -10.24%
1998-03-31 0 22 1.270 1.270 1.280 20,632,006 0.494 0.494 0.498 0.479 0.545 40,796,237 0.5057 -7.97%
1998-02-27 0 20 1.380 1.350 1.380 24,694,920 0.537 0.525 0.537 0.416 0.572 48,069,747 0.5137 33.98%
1998-01-27 0 18 1.030 1.030 1.050 17,258,434 0.401 0.401 0.409 0.383 0.562 40,355,987 0.4277 -27.20%
1997-12-31 0 21 1.450 1.410 1.450 29,395,082 0.550 0.535 0.550 0.486 0.596 53,858,140 0.5458 -2.03%
1997-11-28 0 20 1.480 1.470 1.490 59,697,328 0.562 0.558 0.566 0.437 0.676 111,556,026 0.5351 -1.33%
1997-10-31 0 20 1.500 1.500 1.520 97,255,409 0.569 0.569 0.577 0.421 0.977 133,209,396 0.7301 -37.50%
1997-09-30 0 21 2.400 2.375 2.400 91,064,044 0.911 0.902 0.911 0.743 0.911 107,836,811 0.8445 7.77%
1997-08-29 0 20 2.475 2.475 2.500 125,065,910 0.845 0.845 0.854 0.820 0.991 135,910,753 0.9202 -9.17%
1997-07-31 0 21 2.725 2.700 2.725 68,547,200 0.931 0.922 0.931 0.811 0.939 77,897,495 0.8800 3.81%
1997-06-27 0 19 2.625 2.625 2.650 149,943,450 0.897 0.897 0.905 0.820 0.973 163,980,551 0.9144 5.00%
1997-05-30 0 22 2.500 2.500 2.525 61,793,128 0.854 0.854 0.862 0.794 0.905 72,774,201 0.8491 6.38%
1997-04-30 0 22 2.350 2.325 2.350 40,599,850 0.803 0.794 0.803 0.751 0.828 51,379,323 0.7902 -7.84%
1997-03-27 0 19 2.550 2.525 2.550 70,036,500 0.871 0.862 0.871 0.820 0.982 76,849,415 0.9113 -9.73%
1997-02-28 0 18 2.825 2.825 2.850 64,518,500 0.965 0.965 0.973 0.905 1.016 66,684,799 0.9675 -0.88%
1997-01-31 0 22 2.850 2.850 2.875 152,450,548 0.973 0.973 0.982 0.973 1.135 144,128,536 1.0577 -9.51%
1996-12-31 0 20 3.175 3.150 3.175 268,382,540 1.076 1.067 1.076 0.889 1.076 265,939,704 1.0092 11.40%
1996-11-29 0 21 2.850 2.850 2.875 391,395,738 0.966 0.966 0.974 0.737 1.008 452,136,630 0.8657 29.55%
1996-10-31 0 22 2.200 2.200 2.225 298,076,940 0.745 0.745 0.754 0.654 0.813 402,444,216 0.7407 10.55%
1996-09-30 0 21 1.990 1.980 1.990 176,327,850 0.674 0.671 0.674 0.568 0.703 263,484,937 0.6692 14.08%
1996-08-30 0 21 1.770 1.730 1.770 11,718,950 0.591 0.578 0.591 0.541 0.601 20,476,394 0.5723 6.63%
1996-07-31 0 23 1.660 1.660 1.700 16,971,230 0.554 0.554 0.568 0.551 0.601 29,013,714 0.5849 -5.14%
1996-06-28 0 18 1.750 1.750 1.760 9,097,600 0.584 0.584 0.588 0.578 0.598 15,595,358 0.5834 -1.13%
1996-05-31 0 23 1.770 1.770 1.780 11,567,860 0.591 0.591 0.594 0.574 0.601 19,631,945 0.5892 -1.12%
1996-04-30 0 19 1.790 1.780 1.800 7,048,820 0.598 0.594 0.601 0.568 0.598 12,115,749 0.5818 5.29%
1996-03-29 0 21 1.700 1.690 1.730 15,931,120 0.568 0.564 0.578 0.534 0.618 28,004,568 0.5689 -4.49%
1996-02-29 0 18 1.780 1.770 1.780 22,024,780 0.594 0.591 0.594 0.591 0.631 35,574,665 0.6191 -2.20%
1996-01-31 0 22 1.820 1.810 1.830 51,371,360 0.608 0.604 0.611 0.518 0.641 88,635,817 0.5796 18.88%
1995-12-29 0 19 1.550 1.550 1.570 11,592,420 0.511 0.511 0.518 0.495 0.538 22,440,637 0.5166 0.00%
1995-11-30 0 21 1.550 1.540 1.550 8,157,720 0.511 0.508 0.511 0.485 0.515 16,128,640 0.5058 0.65%
1995-10-31 0 22 1.540 1.540 1.560 16,634,560 0.508 0.508 0.515 0.495 0.521 32,427,054 0.5130 0.65%
1995-09-29 0 21 1.530 1.520 1.540 32,225,740 0.505 0.501 0.508 0.456 0.527 65,905,658 0.4890 7.56%
1995-08-31 0 22 1.450 1.440 - 26,951,320 0.469 0.466 - 0.469 0.534 53,494,430 0.5038 -7.64%
1995-07-31 0 21 1.570 1.560 1.580 21,561,170 0.508 0.505 0.511 0.424 0.508 46,037,349 0.4683 18.05%
1995-06-30 0 20 1.330 1.330 1.350 8,817,560 0.430 0.430 0.437 0.421 0.453 20,365,586 0.4330 -2.21%
1995-05-31 0 23 1.360 1.340 1.360 21,834,320 0.440 0.434 0.440 0.404 0.472 48,593,091 0.4493 7.09%
1995-04-28 0 17 1.270 1.270 1.280 2,954,600 0.411 0.411 0.414 0.398 0.437 6,934,806 0.4261 -6.62%
1995-03-31 0 23 1.360 1.360 1.370 11,158,600 0.440 0.440 0.443 0.401 0.447 26,144,591 0.4268 0.74%
1995-02-28 0 18 1.350 1.350 1.370 9,265,020 0.437 0.437 0.443 0.340 0.437 23,703,193 0.3909 23.85%
1995-01-30 0 20 1.090 1.050 - 6,149,180 0.353 0.340 - 0.311 0.353 18,746,475 0.3280 3.91%
1994-12-30 0 20 1.070 1.070 1.120 9,196,280 0.339 0.339 0.355 0.324 0.387 25,223,782 0.3646 -8.55%
1994-11-30 0 22 1.170 1.170 1.200 12,735,080 0.371 0.371 0.381 0.371 0.498 29,933,147 0.4255 -25.00%
1994-10-31 0 20 1.560 1.540 1.560 6,491,760 0.495 0.489 0.495 0.438 0.495 14,096,570 0.4605 5.76%
1994-09-30 0 21 1.475 - 1.475 12,928,420 0.468 - 0.468 0.463 0.535 25,934,332 0.4985 -4.24%
1994-08-31 0 22 1.570 1.560 1.580 29,393,310 0.489 0.486 0.492 0.461 0.520 59,581,846 0.4933 6.80%
1994-07-29 0 21 1.470 1.450 1.470 5,902,710 0.458 0.451 0.458 0.411 0.464 13,526,724 0.4364 2.08%
1994-06-30 0 20 1.440 1.430 1.440 8,978,780 0.448 0.445 0.448 0.442 0.510 19,001,674 0.4725 -12.73%
1994-05-31 0 22 1.650 1.630 1.660 30,034,720 0.514 0.507 0.517 0.420 0.535 60,256,576 0.4984 11.49%
1994-04-29 0 18 1.480 1.450 1.490 13,156,860 0.461 0.451 0.464 0.454 0.510 27,297,636 0.4820 -6.33%
1994-03-31 0 23 1.580 1.560 1.580 42,231,840 0.492 0.486 0.492 0.436 0.560 83,058,585 0.5085 -11.24%
1994-02-28 1 18 1.780 1.770 1.820 265,038,690 0.554 0.551 0.566 0.504 0.724 412,416,831 0.6426 -6.86%
1994-01-31 0 21 1.930 1.920 1.940 254,959,626 0.595 0.592 0.598 0.481 0.663 428,345,564 0.5952

Webb-site Database - Powered By Linux Group

Back to top