MANHATTAN CARD COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00405  1993-07-02  1998-01-21  1998-01-27
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
1998-01-26 3 17 2.775 - - 35,062,050 2.775 - - 2.725 2.800 12,780,000 2.7435 1.83%
1997-12-31 0 21 2.725 2.725 2.750 135,932,745 2.725 2.725 2.750 2.600 2.725 50,946,400 2.6682 4.81%
1997-11-28 0 20 2.600 2.600 2.625 145,413,591 2.600 2.600 2.625 1.630 2.750 61,723,500 2.3559 49.43%
1997-10-31 0 20 1.740 1.720 1.740 150,296,280 1.740 1.720 1.740 1.560 2.939 71,176,107 2.1116 -40.80%
1997-09-30 0 21 3.000 2.975 3.000 192,966,678 2.939 2.914 2.939 2.449 3.306 64,475,023 2.9929 5.26%
1997-08-29 0 20 2.850 2.825 2.850 203,200,905 2.792 2.768 2.792 2.694 3.208 69,099,434 2.9407 -12.31%
1997-07-31 0 21 3.250 3.250 3.275 274,236,744 3.184 3.184 3.208 2.792 3.796 81,759,783 3.3542 -7.80%
1997-06-27 0 19 3.525 3.500 3.525 572,318,501 3.453 3.429 3.453 2.621 4.164 166,217,471 3.4432 24.78%
1997-05-30 0 22 2.825 2.800 2.825 210,145,997 2.768 2.743 2.768 2.253 2.792 81,497,251 2.5786 17.71%
1997-04-30 0 22 2.400 2.375 2.400 194,955,055 2.351 2.327 2.351 2.238 2.518 82,685,936 2.3578 -5.75%
1997-03-27 0 19 2.675 2.675 2.700 98,539,600 2.495 2.495 2.518 2.471 2.844 37,099,037 2.6561 -10.83%
1997-02-28 0 18 3.000 3.000 3.025 133,089,488 2.798 2.798 2.821 2.611 3.171 46,800,432 2.8438 -7.69%
1997-01-31 0 22 3.250 3.250 3.275 80,411,323 3.031 3.031 3.054 2.938 3.730 24,252,844 3.3155 -17.20%
1996-12-31 0 20 3.925 3.925 3.950 91,299,329 3.660 3.660 3.684 3.357 3.754 25,227,873 3.6190 -1.88%
1996-11-29 0 21 4.000 4.000 4.025 83,459,173 3.730 3.730 3.754 3.497 3.824 22,961,383 3.6348 4.58%
1996-10-31 0 22 3.825 3.825 3.850 85,728,200 3.567 3.567 3.590 3.078 3.590 25,716,588 3.3336 1.55%
1996-09-30 0 21 3.825 3.825 3.850 67,906,143 3.513 3.513 3.536 2.893 3.513 21,633,469 3.1389 10.07%
1996-08-30 0 21 3.475 3.450 3.475 36,800,277 3.191 3.168 3.191 3.100 3.559 11,083,616 3.3202 -7.33%
1996-07-31 0 23 3.750 3.750 3.800 21,618,343 3.444 3.444 3.490 3.283 3.536 6,352,472 3.4031 1.35%
1996-06-28 0 18 3.700 3.675 3.700 70,626,110 3.398 3.375 3.398 3.306 3.628 20,482,938 3.4480 -0.67%
1996-05-31 0 23 3.725 3.700 3.725 110,096,751 3.421 3.398 3.421 3.329 4.087 31,148,947 3.5345 -19.02%
1996-04-30 0 19 4.600 4.525 4.600 110,948,389 4.225 4.156 4.225 3.700 4.362 27,705,853 4.0045 14.88%
1996-03-29 0 21 4.100 4.100 4.125 57,561,800 3.678 3.678 3.700 3.543 3.969 15,517,983 3.7094 2.50%
1996-02-29 0 18 4.000 3.975 4.000 84,016,350 3.588 3.565 3.588 3.364 3.991 22,670,068 3.7060 8.11%
1996-01-31 0 22 3.700 3.675 3.725 66,486,800 3.319 3.296 3.341 2.870 3.678 20,015,527 3.3218 12.12%
1995-12-29 0 19 3.300 3.275 3.300 120,171,975 2.960 2.938 2.960 2.848 3.139 40,735,661 2.9500 -4.35%
1995-11-30 0 21 3.450 3.500 - 31,468,950 3.094 3.139 - 2.758 3.139 10,559,074 2.9803 4.55%
1995-10-31 0 22 3.300 - 3.350 45,280,300 2.960 - 3.005 2.870 3.050 15,386,281 2.9429 1.56%
1995-09-29 0 21 3.300 3.225 3.300 92,615,075 2.914 2.848 2.914 2.760 3.003 32,325,040 2.8651 6.45%
1995-08-31 0 22 3.100 3.075 - 65,803,600 2.738 2.716 - 2.627 2.914 23,647,055 2.7827 1.64%
1995-07-31 0 21 3.050 3.050 3.075 28,900,350 2.694 2.694 2.716 2.627 2.848 10,577,992 2.7321 -3.17%
1995-06-30 0 20 3.150 3.125 3.150 121,778,175 2.782 2.760 2.782 2.760 2.936 43,059,290 2.8282 -0.79%
1995-05-31 0 23 3.175 3.150 3.200 177,656,055 2.804 2.782 2.826 2.672 3.135 62,423,742 2.8460 -0.78%
1995-04-28 0 17 3.200 - 3.200 52,268,925 2.826 - 2.826 2.429 2.914 19,217,238 2.7199 5.18%
1995-03-31 0 23 3.125 3.125 3.150 64,967,150 2.687 2.687 2.708 2.171 2.751 27,315,712 2.3784 16.82%
1995-02-28 0 18 2.675 2.600 2.675 66,581,450 2.300 2.235 2.300 1.978 2.837 26,983,075 2.4675 17.58%
1995-01-30 0 20 2.275 2.250 2.275 34,376,125 1.956 1.935 1.956 1.892 2.536 15,866,514 2.1666 -22.88%
1994-12-30 0 20 2.950 2.925 2.950 35,763,850 2.536 2.515 2.536 2.300 2.622 14,246,366 2.5104 3.51%
1994-11-30 0 22 2.850 2.850 2.900 70,878,500 2.450 2.450 2.493 2.407 2.859 26,325,945 2.6923 -9.52%
1994-10-31 0 20 3.150 3.125 3.150 27,921,750 2.708 2.687 2.708 2.622 2.844 10,302,447 2.7102 -2.13%
1994-09-30 0 21 3.260 3.250 3.280 46,533,820 2.767 2.759 2.784 2.767 3.064 15,777,021 2.9495 -6.05%
1994-08-31 0 22 3.470 3.430 3.490 90,280,420 2.946 2.912 2.963 2.716 2.997 30,866,549 2.9249 8.78%
1994-07-29 0 21 3.190 3.190 3.200 62,038,040 2.708 2.708 2.716 2.538 2.937 22,438,975 2.7647 3.74%
1994-06-30 0 20 3.075 3.050 3.075 102,906,371 2.610 2.589 2.610 2.334 2.695 39,913,010 2.5783 0.00%
1994-05-31 0 22 3.075 3.050 3.075 100,306,850 2.610 2.589 2.610 2.271 2.738 40,386,738 2.4837 10.81%
1994-04-29 0 18 2.775 2.775 2.800 89,708,900 2.356 2.356 2.377 2.137 2.510 38,807,054 2.3117 10.23%
1994-03-31 0 23 2.575 2.550 2.575 156,392,650 2.137 2.116 2.137 2.096 2.656 66,122,501 2.3652 -14.88%
1994-02-28 0 18 3.025 3.000 3.050 140,286,950 2.510 2.490 2.531 2.386 2.884 51,492,072 2.7244 -6.20%
1994-01-31 0 21 3.225 3.225 3.250 265,935,700 2.676 2.676 2.697 2.656 3.278 90,808,186 2.9285

Webb-site Database - Powered By Linux Group

Back to top