WHEELOCK PROPERTIES LIMITED: B HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00153 | 2000-07-28 | 2000-07-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2000-09-04 | 0 | 2 | 1.840 | - | - | 0 | 1.840 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 23 | 1.840 | 1.840 | - | 0 | 1.840 | 1.840 | - | - | - | 0 | - | 6.98% |
| 2000-07-31 | 0 | 21 | 1.720 | - | 1.760 | 465,334 | 1.720 | - | 1.760 | 1.555 | 1.720 | 286,471 | 1.6244 | 12.74% |
| 2000-06-30 | 0 | 21 | 1.570 | 1.550 | 1.600 | 220,314 | 1.526 | 1.506 | 1.555 | 1.506 | 1.555 | 150,882 | 1.4602 | 36.52% |
| 2000-05-31 | 0 | 21 | 1.150 | 1.150 | - | 194,810 | 1.118 | 1.118 | - | 1.118 | 1.283 | 154,313 | 1.2624 | -17.86% |
| 2000-04-28 | 0 | 17 | 1.400 | - | - | 0 | 1.360 | - | - | - | - | 0 | - | -12.50% |
| 2000-03-31 | 0 | 23 | 1.600 | - | 1.630 | 16,150 | 1.555 | - | 1.584 | 1.555 | 1.584 | 10,291 | 1.5694 | -14.89% |
| 2000-02-29 | 0 | 19 | 1.880 | - | - | 0 | 1.827 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 21 | 1.880 | - | - | 0 | 1.827 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-30 | 0 | 21 | 1.900 | - | - | 19,000 | 1.827 | - | - | 1.827 | 1.827 | 10,400 | 1.8269 | -4.04% |
| 1999-11-30 | 0 | 22 | 1.980 | - | 1.980 | 44,466 | 1.904 | - | 1.904 | 1.923 | 1.923 | 23,182 | 1.9181 | -12.97% |
| 1999-10-29 | 0 | 19 | 2.275 | - | 2.275 | 7,319 | 2.187 | - | 2.187 | - | - | 3,460 | 2.1152 | -5.60% |
| 1999-09-30 | 0 | 21 | 2.410 | - | - | 0 | 2.317 | - | - | - | - | 0 | - | -1.01% |
| 1999-08-31 | 0 | 22 | 2.475 | - | 2.500 | 25,000 | 2.341 | - | 2.365 | 2.365 | 2.365 | 10,573 | 2.3646 | -4.81% |
| 1999-07-30 | 0 | 21 | 2.600 | 2.525 | 2.625 | 593,375 | 2.459 | 2.388 | 2.483 | 2.010 | 2.506 | 253,747 | 2.3385 | 8.33% |
| 1999-06-30 | 0 | 21 | 2.400 | 2.125 | 2.400 | 269,972 | 2.270 | 2.010 | 2.270 | 2.128 | 2.365 | 122,016 | 2.2126 | 15.66% |
| 1999-05-31 | 0 | 21 | 2.075 | 2.050 | - | 619,106 | 1.963 | 1.939 | - | 1.608 | 2.128 | 323,221 | 1.9154 | 31.33% |
| 1999-04-30 | 0 | 19 | 1.580 | - | - | 172,240 | 1.494 | - | - | 1.267 | 1.504 | 119,113 | 1.4460 | 21.54% |
| 1999-03-31 | 0 | 23 | 1.300 | - | - | 714,693 | 1.230 | - | - | 1.211 | 1.324 | 581,724 | 1.2286 | -7.14% |
| 1999-02-26 | 0 | 17 | 1.400 | - | - | 0 | 1.324 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 20 | 1.400 | - | 1.440 | 159,957 | 1.324 | - | 1.362 | 1.315 | 1.343 | 120,577 | 1.3266 | 0.72% |
| 1998-12-31 | 0 | 22 | 1.390 | - | 1.390 | 16,072 | 1.315 | - | 1.315 | 1.523 | 1.523 | 10,335 | 1.5551 | -17.26% |
| 1998-11-30 | 0 | 21 | 1.680 | - | 1.700 | 64,131 | 1.589 | - | 1.608 | 1.154 | 1.589 | 45,280 | 1.4163 | 42.37% |
| 1998-10-30 | 0 | 18 | 1.180 | 1.170 | 1.220 | 514,350 | 1.116 | 1.107 | 1.154 | 0.889 | 1.116 | 570,931 | 0.9009 | 22.92% |
| 1998-09-30 | 0 | 22 | 0.960 | - | 1.000 | 108,100 | 0.908 | - | 0.946 | 0.946 | 1.012 | 111,014 | 0.9737 | -3.03% |
| 1998-08-31 | 0 | 20 | 0.990 | - | 0.990 | 30,000 | 0.936 | - | 0.936 | 0.946 | 0.946 | 31,718 | 0.9458 | -45.60% |
| 1998-07-31 | 0 | 22 | 1.820 | - | - | 27,950 | 1.721 | - | - | 1.721 | 1.807 | 15,859 | 1.7624 | -10.12% |
| 1998-06-30 | 0 | 22 | 2.025 | - | 2.125 | 0 | 1.915 | - | 2.010 | - | - | 0 | - | -7.95% |
| 1998-05-29 | 0 | 21 | 2.200 | - | - | 66,500 | 2.081 | - | - | 2.081 | 2.128 | 31,718 | 2.0966 | -6.38% |
| 1998-04-30 | 0 | 19 | 2.350 | - | - | 30,214 | 2.223 | - | - | 2.152 | 2.199 | 14,080 | 2.1459 | -1.05% |
| 1998-03-31 | 0 | 22 | 2.375 | 2.350 | - | 81,297 | 2.246 | 2.223 | - | 2.223 | 2.223 | 37,116 | 2.1904 | -8.65% |
| 1998-02-27 | 0 | 20 | 2.600 | 2.550 | - | 635,166 | 2.459 | 2.412 | - | 2.175 | 2.459 | 290,320 | 2.1878 | 13.04% |
| 1998-01-27 | 0 | 18 | 2.300 | - | 2.300 | 127,340 | 2.175 | - | 2.175 | 2.175 | 2.894 | 47,673 | 2.6711 | -26.03% |
| 1997-12-31 | 0 | 21 | 3.150 | - | 3.150 | 623,441 | 2.941 | - | 2.941 | 2.894 | 2.988 | 212,428 | 2.9348 | 4.13% |
| 1997-11-28 | 0 | 20 | 3.025 | - | 3.125 | 372,500 | 2.824 | - | 2.918 | 2.567 | 2.918 | 133,887 | 2.7822 | -34.95% |
| 1997-10-31 | 0 | 20 | 4.650 | - | - | 0 | 4.341 | - | - | - | - | 0 | - | -6.06% |
| 1997-09-30 | 0 | 21 | 4.950 | - | 4.950 | 862,502 | 4.621 | - | 4.621 | 4.268 | 4.631 | 194,010 | 4.4457 | 8.29% |
| 1997-08-29 | 0 | 20 | 4.700 | 4.600 | 4.800 | 909,500 | 4.268 | 4.177 | 4.358 | 4.268 | 4.631 | 203,746 | 4.4639 | -8.74% |
| 1997-07-31 | 0 | 21 | 5.150 | 5.100 | - | 3,098,355 | 4.676 | 4.631 | - | 4.540 | 4.722 | 668,839 | 4.6324 | 1.98% |
| 1997-06-27 | 0 | 19 | 5.050 | - | 5.150 | 1,298,155 | 4.585 | - | 4.676 | 4.358 | 4.585 | 289,634 | 4.4821 | 4.12% |
| 1997-05-30 | 0 | 22 | 4.850 | 4.850 | 5.000 | 1,500,401 | 4.404 | 4.404 | 4.540 | 4.404 | 4.585 | 333,366 | 4.5008 | -4.90% |
| 1997-04-30 | 0 | 22 | 5.100 | - | 5.100 | 7,165,116 | 4.631 | - | 4.631 | 4.495 | 4.631 | 1,573,987 | 4.5522 | 2.00% |
| 1997-03-27 | 0 | 19 | 5.000 | - | 5.150 | 3,538,884 | 4.540 | - | 4.676 | 4.472 | 4.676 | 782,978 | 4.5198 | 1.52% |
| 1997-02-28 | 0 | 18 | 4.925 | - | 5.000 | 594,423 | 4.472 | - | 4.540 | 4.449 | 4.631 | 132,258 | 4.4944 | -1.50% |
| 1997-01-31 | 0 | 22 | 5.000 | - | 5.100 | 2,947,642 | 4.540 | - | 4.631 | 4.404 | 4.685 | 644,507 | 4.5735 | -0.22% |
| 1996-12-31 | 0 | 20 | 5.050 | - | 5.250 | 76,934,600 | 4.550 | - | 4.730 | 4.415 | 5.091 | 15,961,302 | 4.8201 | -9.01% |
| 1996-11-29 | 0 | 21 | 5.550 | 5.500 | 5.650 | 114,079,136 | 5.001 | 4.956 | 5.091 | 4.505 | 5.721 | 21,680,477 | 5.2618 | 5.71% |
| 1996-10-31 | 0 | 22 | 5.250 | 5.100 | 5.250 | 6,003,296 | 4.730 | 4.595 | 4.730 | 4.550 | 4.956 | 1,272,619 | 4.7173 | -2.78% |
| 1996-09-30 | 0 | 21 | 5.400 | 5.250 | 5.500 | 13,468,990 | 4.865 | 4.730 | 4.956 | 4.104 | 5.046 | 2,908,381 | 4.6311 | 17.93% |
| 1996-08-30 | 0 | 21 | 4.750 | 4.750 | 4.800 | 9,727,389 | 4.126 | 4.126 | 4.169 | 3.561 | 4.234 | 2,392,107 | 4.0665 | 13.10% |
| 1996-07-31 | 0 | 23 | 4.200 | - | 4.300 | 1,881,984 | 3.648 | - | 3.735 | 3.648 | 3.822 | 502,189 | 3.7476 | -1.18% |
| 1996-06-28 | 0 | 18 | 4.250 | 4.200 | 4.300 | 955,088 | 3.692 | 3.648 | 3.735 | 3.214 | 3.692 | 272,878 | 3.5001 | 13.33% |
| 1996-05-31 | 0 | 23 | 3.750 | 3.725 | 3.850 | 435,833 | 3.257 | 3.235 | 3.344 | 3.257 | 3.474 | 130,584 | 3.3376 | -10.71% |
| 1996-04-30 | 0 | 19 | 4.200 | 4.150 | 4.275 | 3,624,474 | 3.648 | 3.605 | 3.713 | 3.561 | 3.778 | 979,612 | 3.6999 | 3.07% |
| 1996-03-29 | 0 | 21 | 4.075 | - | 4.075 | 4,930,328 | 3.540 | - | 3.540 | 3.149 | 3.626 | 1,442,948 | 3.4168 | 10.88% |
| 1996-02-29 | 0 | 18 | 3.675 | 3.625 | 3.675 | 3,452,345 | 3.192 | 3.149 | 3.192 | 2.866 | 3.214 | 1,128,442 | 3.0594 | 8.89% |
| 1996-01-31 | 0 | 22 | 3.375 | 3.375 | 3.450 | 3,744,726 | 2.931 | 2.931 | 2.997 | 2.292 | 3.018 | 1,340,414 | 2.7937 | 29.08% |
| 1995-12-29 | 0 | 19 | 2.650 | - | - | 107,192 | 2.271 | - | - | 2.228 | 2.271 | 47,497 | 2.2568 | 3.92% |
| 1995-11-30 | 0 | 21 | 2.550 | 2.500 | 2.600 | 1,075,339 | 2.185 | 2.143 | 2.228 | 1.928 | 2.185 | 531,836 | 2.0219 | 6.25% |
| 1995-10-31 | 0 | 22 | 2.400 | 2.275 | 2.425 | 285,919 | 2.057 | 1.950 | 2.078 | 1.971 | 2.057 | 141,500 | 2.0206 | -3.03% |
| 1995-09-29 | 0 | 21 | 2.475 | 2.400 | 2.550 | 483,014 | 2.121 | 2.057 | 2.185 | 2.035 | 2.185 | 229,943 | 2.1006 | 12.37% |
| 1995-08-31 | 0 | 22 | 2.300 | - | - | 639,161 | 1.888 | - | - | 1.806 | 1.970 | 343,001 | 1.8634 | 0.00% |
| 1995-07-31 | 0 | 21 | 2.300 | 2.275 | 2.400 | 540,852 | 1.888 | 1.867 | 1.970 | 1.765 | 1.908 | 294,211 | 1.8383 | 8.24% |
| 1995-06-30 | 0 | 20 | 2.125 | 2.100 | 2.175 | 412,900 | 1.744 | 1.723 | 1.785 | 1.682 | 1.806 | 233,424 | 1.7689 | 0.00% |
| 1995-05-31 | 0 | 23 | 2.125 | 2.125 | 2.200 | 963,021 | 1.744 | 1.744 | 1.806 | 1.723 | 1.990 | 505,223 | 1.9061 | -5.56% |
| 1995-04-28 | 0 | 17 | 2.250 | 2.200 | 2.300 | 1,099,162 | 1.847 | 1.806 | 1.888 | 1.847 | 1.929 | 582,857 | 1.8858 | -3.23% |
| 1995-03-31 | 0 | 23 | 2.325 | 2.300 | 2.400 | 504,444 | 1.908 | 1.888 | 1.970 | 1.847 | 1.908 | 266,594 | 1.8922 | -1.06% |
| 1995-02-28 | 0 | 18 | 2.350 | - | - | 154,475 | 1.929 | - | - | 1.806 | 1.970 | 81,797 | 1.8885 | 2.17% |
| 1995-01-30 | 0 | 20 | 2.300 | - | - | 16,072 | 1.888 | - | - | - | - | 8,809 | 1.8244 | -12.03% |
| 1994-12-30 | 0 | 20 | 2.650 | - | 2.650 | 179,138 | 2.146 | - | 2.146 | - | - | 76,144 | 2.3526 | -26.39% |
| 1994-11-30 | 0 | 22 | 3.600 | - | 3.600 | 0 | 2.915 | - | 2.915 | - | - | 0 | - | -2.70% |
| 1994-10-31 | 0 | 20 | 3.700 | - | 3.750 | 0 | 2.996 | - | 3.036 | - | - | 0 | - | -1.86% |
| 1994-09-30 | 0 | 21 | 3.770 | - | - | 1,114,962 | 3.053 | - | - | 3.039 | 3.077 | 365,062 | 3.0542 | -0.58% |
| 1994-08-31 | 0 | 22 | 3.900 | - | - | 2,896,715 | 3.070 | - | - | 3.070 | 3.133 | 931,951 | 3.1082 | -1.76% |
| 1994-07-29 | 0 | 21 | 3.970 | - | 4.000 | 5,438,060 | 3.126 | - | 3.149 | 3.102 | 3.149 | 1,736,821 | 3.1310 | -0.75% |
| 1994-06-30 | 0 | 20 | 4.000 | 4.000 | 4.025 | 12,426,855 | 3.149 | 3.149 | 3.169 | 3.129 | 3.248 | 3,910,291 | 3.1780 | -2.44% |
| 1994-05-31 | 0 | 22 | 4.100 | 4.100 | 4.150 | 13,626,279 | 3.228 | 3.228 | 3.267 | 3.090 | 3.228 | 4,301,203 | 3.1680 | 1.23% |
| 1994-04-29 | 0 | 18 | 4.050 | 3.950 | - | 12,594,368 | 3.189 | 3.110 | - | 3.149 | 3.228 | 3,958,366 | 3.1817 | 0.00% |
| 1994-03-31 | 0 | 23 | 4.050 | 4.000 | - | 10,813,928 | 3.189 | 3.149 | - | 3.149 | 3.720 | 3,056,762 | 3.5377 | -14.29% |
| 1994-02-28 | 0 | 18 | 4.725 | - | 4.750 | 24,717,090 | 3.720 | - | 3.740 | 3.700 | 3.917 | 6,526,579 | 3.7871 | -3.57% |
| 1994-01-31 | 0 | 21 | 4.900 | - | 4.950 | 56,999,225 | 3.858 | - | 3.897 | 3.622 | 4.185 | 14,809,911 | 3.8487 |
Webb-site Database - Powered By Linux Group