TUNGDA INNOVATIVE LIGHTING HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08229 | 2002-07-26 | 2004-07-28 | 2013-12-17 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2013-12-16 | 11 | 11 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-11-29 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-10-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-09-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-08-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-07-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-06-28 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-05-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-04-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-03-28 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-02-28 | 17 | 17 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2013-01-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-12-31 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-10-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-28 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-08-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-07-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-04-30 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-02-29 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2012-01-31 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-12-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-10-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-08-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-07-29 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-12-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-10-29 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-09-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-08-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-07-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-06-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-05-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-30 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-03-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-26 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-29 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-06-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-29 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-03-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-27 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-30 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-08-29 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-07-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-04-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-31 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-02-29 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2008-01-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-10-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-09-28 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-08-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-29 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-05-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-30 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-28 | 18 | 18 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-29 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-05-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-28 | 17 | 17 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-28 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-27 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-30 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-09-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-31 | 23 | 23 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-07-29 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-05-31 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-04-29 | 20 | 20 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-03-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-02-28 | 17 | 17 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-31 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-30 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-29 | 19 | 19 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2004-09-30 | 21 | 21 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2004-08-31 | 22 | 22 | - | - | - | 0 | 0.177 | - | - | - | - | 0 | - | 0.00% |
| 2004-07-30 | 4 | 21 | - | - | - | 38,263,530 | 0.177 | - | - | 0.074 | 0.299 | 190,528,879 | 0.2008 | -44.62% |
| 2004-06-30 | 0 | 21 | 0.325 | 0.320 | 0.330 | 19,479,250 | 0.319 | 0.314 | 0.324 | 0.285 | 0.407 | 54,183,465 | 0.3595 | -18.75% |
| 2004-05-31 | 0 | 20 | 0.400 | 0.395 | 0.410 | 9,788,700 | 0.392 | 0.388 | 0.402 | 0.324 | 0.510 | 26,041,903 | 0.3759 | -17.53% |
| 2004-04-30 | 0 | 19 | 0.485 | 0.480 | 0.485 | 7,972,950 | 0.476 | 0.471 | 0.476 | 0.471 | 0.657 | 14,086,070 | 0.5660 | -19.17% |
| 2004-03-31 | 0 | 23 | 0.600 | 0.580 | 0.600 | 46,463,004 | 0.589 | 0.569 | 0.589 | 0.559 | 0.746 | 69,150,170 | 0.6719 | -16.67% |
| 2004-02-27 | 0 | 20 | 0.720 | 0.710 | 0.720 | 120,683,660 | 0.706 | 0.697 | 0.706 | 0.618 | 0.795 | 176,795,470 | 0.6826 | 5.88% |
| 2004-01-30 | 0 | 19 | 0.680 | 0.680 | 0.690 | 109,067,900 | 0.667 | 0.667 | 0.677 | 0.618 | 0.844 | 146,721,404 | 0.7434 | -2.86% |
| 2003-12-31 | 0 | 21 | 0.700 | 0.690 | 0.700 | 147,014,530 | 0.687 | 0.677 | 0.687 | 0.466 | 0.687 | 259,510,872 | 0.5665 | 40.00% |
| 2003-11-28 | 0 | 20 | 0.500 | 0.495 | 0.500 | 98,729,900 | 0.491 | 0.486 | 0.491 | 0.415 | 0.510 | 210,125,192 | 0.4699 | 8.01% |
| 2003-10-31 | 0 | 22 | 0.465 | 0.460 | 0.470 | 145,249,190 | 0.454 | 0.449 | 0.459 | 0.317 | 0.483 | 349,485,318 | 0.4156 | 45.31% |
| 2003-09-30 | 0 | 21 | 0.320 | 0.310 | 0.320 | 101,884,320 | 0.313 | 0.303 | 0.313 | 0.298 | 0.381 | 306,301,317 | 0.3326 | -5.88% |
| 2003-08-29 | 0 | 21 | 0.340 | 0.335 | 0.340 | 28,642,700 | 0.332 | 0.327 | 0.332 | 0.259 | 0.386 | 89,521,315 | 0.3200 | -10.53% |
| 2003-07-31 | 0 | 22 | 0.380 | 0.380 | 0.385 | 44,376,850 | 0.371 | 0.371 | 0.376 | 0.230 | 0.400 | 133,872,452 | 0.3315 | 53.23% |
| 2003-06-30 | 0 | 20 | 0.248 | 0.242 | 0.248 | 11,480,510 | 0.242 | 0.236 | 0.242 | 0.225 | 0.259 | 46,951,596 | 0.2445 | -0.80% |
| 2003-05-30 | 0 | 20 | 0.250 | 0.250 | 0.260 | 20,540,920 | 0.244 | 0.244 | 0.254 | 0.156 | 0.264 | 105,625,733 | 0.1945 | 60.26% |
| 2003-04-30 | 0 | 20 | 0.156 | - | 0.162 | 658,700 | 0.152 | - | 0.158 | 0.152 | 0.162 | 4,248,782 | 0.1550 | -2.50% |
| 2003-03-31 | 0 | 21 | 0.160 | 0.158 | 0.166 | 2,086,180 | 0.156 | 0.154 | 0.162 | 0.156 | 0.180 | 12,633,726 | 0.1651 | -5.88% |
| 2003-02-28 | 0 | 19 | 0.170 | 0.166 | 0.175 | 1,305,870 | 0.166 | 0.162 | 0.171 | 0.156 | 0.171 | 7,883,281 | 0.1657 | -1.73% |
| 2003-01-30 | 0 | 21 | 0.173 | 0.172 | 0.185 | 249,760 | 0.169 | 0.168 | 0.181 | 0.139 | 0.176 | 1,648,322 | 0.1515 | 17.69% |
| 2002-12-31 | 0 | 20 | 0.147 | 0.139 | 0.150 | 546,570 | 0.144 | 0.136 | 0.147 | 0.117 | 0.159 | 3,808,546 | 0.1435 | -8.70% |
| 2002-11-29 | 0 | 21 | 0.161 | 0.160 | 0.198 | 879,370 | 0.157 | 0.156 | 0.193 | 0.150 | 0.183 | 5,293,060 | 0.1661 | -12.97% |
| 2002-10-31 | 0 | 21 | 0.185 | - | 0.185 | 1,621,270 | 0.181 | - | 0.181 | 0.172 | 0.244 | 8,927,560 | 0.1816 | -7.50% |
| 2002-09-30 | 0 | 21 | 0.200 | 0.190 | 0.206 | 1,905,050 | 0.195 | 0.186 | 0.201 | 0.186 | 0.254 | 8,784,228 | 0.2169 | -23.08% |
| 2002-08-30 | 0 | 22 | 0.260 | 0.260 | 0.270 | 20,282,940 | 0.254 | 0.254 | 0.264 | 0.186 | 0.298 | 74,778,555 | 0.2712 | 42.86% |
| 2002-07-31 | 0 | 4 | 0.182 | 0.180 | 0.195 | 5,892,720 | 0.178 | 0.176 | 0.190 | 0.176 | 0.254 | 28,001,006 | 0.2104 |
Webb-site Database - Powered By Linux Group