PCCW-HKT Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00008    2000-08-08  2000-08-17
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
2000-08-16 6 12 16.70 - - 4,621,891,347 16.70 - - 16.55 19.05 254,511,649 18.160 -6.18%
2000-07-31 0 21 17.80 17.80 17.85 7,567,487,585 17.80 17.80 17.85 16.00 18.20 436,696,322 17.329 3.79%
2000-06-30 0 21 17.15 17.15 17.20 4,905,771,491 17.15 17.15 17.20 16.98 18.49 276,777,686 17.725 -1.25%
2000-05-31 0 21 17.80 17.80 17.85 5,291,860,635 17.37 17.37 17.42 16.15 18.39 305,450,130 17.325 -3.00%
2000-04-28 0 17 18.35 18.35 18.40 5,972,060,378 17.90 17.90 17.95 16.00 20.39 333,899,219 17.886 -10.05%
2000-03-31 0 23 20.40 20.35 20.40 10,369,877,917 19.90 19.86 19.90 19.42 25.37 466,171,858 22.245 -21.39%
2000-02-29 3 19 25.95 - - 14,820,729,169 25.32 - - 16.20 26.98 659,662,583 22.467 37.30%
2000-01-31 0 21 18.90 18.90 18.95 8,366,045,545 18.44 18.44 18.49 17.71 22.44 426,473,319 19.617 -15.81%
1999-12-30 0 21 22.45 22.45 22.50 6,711,782,204 21.90 21.90 21.95 20.29 23.51 305,188,977 21.992 6.15%
1999-11-30 0 22 21.15 21.15 21.20 13,673,069,250 20.64 20.64 20.68 16.17 21.46 715,803,907 19.102 21.49%
1999-10-29 0 19 17.75 17.75 17.80 5,185,214,291 16.99 16.99 17.03 14.93 17.13 321,825,765 16.112 4.11%
1999-09-30 0 21 17.05 16.95 17.00 6,055,138,011 16.32 16.22 16.27 15.93 18.76 349,487,799 17.326 -3.40%
1999-08-31 0 22 17.65 17.55 17.70 5,767,857,043 16.89 16.79 16.94 14.93 17.61 353,369,562 16.322 -3.29%
1999-07-30 0 21 18.25 18.20 18.25 11,235,591,582 17.46 17.42 17.46 16.89 21.05 596,951,000 18.822 -9.43%
1999-06-30 0 21 20.15 20.05 20.10 6,577,795,048 19.28 19.19 19.23 17.03 20.33 350,441,517 18.770 12.57%
1999-05-31 0 21 17.90 17.85 17.90 5,845,209,261 17.13 17.08 17.13 16.79 20.44 322,955,475 18.099 -12.00%
1999-04-30 0 19 20.85 20.80 20.85 8,267,670,580 19.46 19.42 19.46 13.96 21.05 465,603,107 17.757 36.27%
1999-03-31 0 23 15.30 15.25 15.30 7,203,058,399 14.28 14.24 14.28 11.72 14.61 525,513,995 13.707 17.69%
1999-02-26 0 17 13.00 12.95 13.00 1,963,498,323 12.14 12.09 12.14 11.44 12.37 164,161,076 11.961 3.59%
1999-01-29 0 20 12.55 12.50 12.55 4,125,074,604 11.72 11.67 11.72 11.34 13.49 331,690,421 12.437 -7.38%
1998-12-31 0 22 13.55 13.50 13.55 2,811,234,343 12.65 12.60 12.65 12.37 13.72 216,012,457 13.014 -8.45%
1998-11-30 0 21 14.80 14.80 14.90 3,939,608,318 13.82 13.82 13.91 13.18 14.45 287,064,205 13.724 -1.95%
1998-10-30 0 18 15.50 15.45 15.50 3,948,138,046 14.09 14.05 14.09 13.09 15.09 279,009,121 14.151 1.64%
1998-09-30 0 22 15.25 15.25 15.40 5,439,281,143 13.86 13.86 14.00 11.68 14.86 400,916,647 13.567 11.31%
1998-08-31 0 20 13.70 13.70 13.75 19,037,476,109 12.45 12.45 12.50 11.23 14.77 1,396,316,751 13.634 -6.16%
1998-07-31 0 22 14.60 14.40 14.60 3,596,521,708 13.27 13.09 13.27 12.77 14.27 264,979,989 13.573 0.34%
1998-06-30 0 22 14.55 14.40 14.50 5,849,891,163 13.23 13.09 13.18 11.73 13.95 461,904,654 12.665 7.89%
1998-05-29 0 21 13.95 13.95 14.00 5,298,137,118 12.26 12.26 12.30 12.00 13.45 414,954,381 12.768 -3.79%
1998-04-30 0 19 14.50 14.45 14.50 4,344,603,391 12.74 12.70 12.74 12.57 14.19 323,007,737 13.450 -9.38%
1998-03-31 0 22 16.00 16.00 16.05 4,552,346,484 14.06 14.06 14.11 13.62 15.12 319,227,398 14.261 -1.84%
1998-02-27 0 20 16.30 16.30 16.35 6,419,291,356 14.33 14.33 14.37 13.62 15.56 439,575,360 14.603 1.24%
1998-01-27 0 18 16.10 16.05 16.10 10,718,117,474 14.15 14.11 14.15 10.37 14.24 831,375,160 12.892 0.94%
1997-12-31 0 21 15.95 15.95 16.00 7,408,829,375 14.02 14.02 14.06 12.61 14.90 540,506,565 13.707 8.50%
1997-11-28 0 20 14.70 14.65 14.70 7,614,921,141 12.92 12.88 12.92 11.13 13.48 612,436,395 12.434 1.97%
1997-10-31 0 20 14.80 14.75 14.80 13,601,914,333 12.67 12.63 12.67 9.972 16.39 1,052,057,546 12.929 -15.43%
1997-09-30 0 21 17.50 17.45 17.50 8,283,109,585 14.98 14.94 14.98 12.24 15.66 579,187,863 14.301 7.36%
1997-08-29 0 20 16.30 16.00 16.20 7,205,888,831 13.95 13.70 13.87 13.87 17.33 458,126,900 15.729 -19.11%
1997-07-31 0 21 20.15 20.10 20.15 9,755,798,925 17.25 17.21 17.25 14.68 17.89 593,267,729 16.444 8.92%
1997-06-27 0 19 18.50 18.50 18.55 14,771,587,384 15.84 15.84 15.88 13.18 16.69 982,684,701 15.032 7.87%
1997-05-30 0 22 17.15 17.15 17.20 9,872,522,900 14.68 14.68 14.72 10.88 15.19 752,756,750 13.115 32.39%
1997-04-30 0 22 13.30 13.25 13.30 2,549,618,125 11.09 11.05 11.09 10.59 11.46 231,729,116 11.003 0.38%
1997-03-27 0 19 13.25 13.25 13.30 3,857,481,561 11.05 11.05 11.09 10.96 12.17 329,899,482 11.693 -0.75%
1997-02-28 0 18 13.35 13.30 13.35 3,016,884,074 11.13 11.09 11.13 10.67 11.59 269,047,987 11.213 -0.37%
1997-01-31 0 22 13.40 13.40 13.45 4,641,575,021 11.17 11.17 11.21 10.09 11.38 427,247,399 10.864 7.63%
1996-12-31 0 20 12.45 12.40 12.45 2,357,802,125 10.38 10.34 10.38 10.17 11.46 218,424,283 10.795 -7.09%
1996-11-29 0 21 13.40 13.40 13.45 4,342,243,690 11.17 11.17 11.21 10.40 11.38 396,528,143 10.951 0.70%
1996-10-31 0 22 13.65 13.60 13.65 3,727,338,248 11.09 11.05 11.09 10.81 11.79 330,401,427 11.281 -2.50%
1996-09-30 0 21 14.00 13.95 14.00 2,813,935,540 11.38 11.34 11.38 10.24 11.38 262,374,636 10.725 8.11%
1996-08-30 0 21 12.95 12.90 12.95 1,878,562,721 10.53 10.48 10.53 10.40 10.89 176,691,466 10.632 1.57%
1996-07-31 0 23 12.75 12.70 12.75 2,921,381,057 10.36 10.32 10.36 10.16 11.34 273,039,082 10.699 -8.27%
1996-06-28 0 18 13.90 13.90 13.95 4,280,365,311 11.30 11.30 11.34 10.69 11.66 383,253,763 11.168 -3.14%
1996-05-31 0 23 14.35 14.30 14.35 4,893,513,399 11.66 11.62 11.66 11.57 12.44 410,828,421 11.911 -0.23%
1996-04-30 0 19 14.75 14.70 14.75 2,482,971,806 11.69 11.65 11.69 11.37 12.40 211,061,050 11.764 -4.53%
1996-03-29 0 21 15.45 15.45 15.50 3,658,987,926 12.25 12.25 12.28 10.90 12.32 307,770,290 11.889 1.98%
1996-02-29 0 18 15.15 15.10 15.15 5,224,976,763 12.01 11.97 12.01 11.65 13.08 419,311,457 12.461 3.06%
1996-01-31 0 22 14.70 14.70 14.75 8,660,172,288 11.65 11.65 11.69 10.94 12.09 754,696,867 11.475 6.52%
1995-12-29 0 19 13.80 13.75 13.80 2,549,375,037 10.94 10.90 10.94 10.38 10.94 237,903,703 10.716 4.94%
1995-11-30 0 21 13.15 13.15 13.20 3,998,854,918 10.42 10.42 10.46 9.432 10.56 395,976,363 10.099 -0.20%
1995-10-31 0 22 13.50 13.45 13.50 3,243,844,247 10.44 10.40 10.44 10.17 11.26 302,333,368 10.729 -3.91%
1995-09-29 0 21 14.05 14.10 14.15 3,091,522,800 10.87 10.91 10.95 10.68 11.41 283,039,499 10.923 0.36%
1995-08-31 0 22 14.00 13.95 14.00 3,244,998,373 10.83 10.79 10.83 10.10 10.95 307,364,284 10.557 -1.41%
1995-07-31 0 21 14.20 14.20 14.25 4,554,703,228 10.99 10.99 11.02 10.71 12.38 400,030,526 11.386 -7.19%
1995-06-30 0 20 15.30 15.30 15.35 3,144,535,193 11.84 11.84 11.87 11.60 12.66 259,894,185 12.099 -4.50%
1995-05-31 0 23 16.35 16.30 16.35 4,452,427,284 12.39 12.36 12.39 11.14 12.51 372,206,701 11.962 7.92%
1995-04-28 0 17 15.15 15.10 15.15 1,800,584,623 11.48 11.45 11.48 11.11 11.64 157,927,771 11.401 0.66%
1995-03-31 0 23 15.05 15.05 15.10 3,083,768,148 11.41 11.41 11.45 10.23 11.83 278,972,596 11.054 8.27%
1995-02-28 0 18 13.90 13.90 13.95 2,995,637,878 10.54 10.54 10.57 10.20 11.11 282,469,014 10.605 2.21%
1995-01-30 0 20 13.60 13.55 13.60 2,959,814,836 10.31 10.27 10.31 9.854 11.11 282,998,288 10.459 -7.80%
1994-12-30 0 20 14.75 14.70 14.75 2,467,565,026 11.18 11.14 11.18 10.38 11.60 221,561,818 11.137 -1.87%
1994-11-30 0 22 15.30 15.25 15.35 2,726,457,397 11.39 11.36 11.43 10.72 12.32 235,443,302 11.580 -7.55%
1994-10-31 0 20 16.55 16.50 16.55 2,691,485,117 12.32 12.29 12.32 11.17 12.36 228,692,107 11.769 7.12%
1994-09-30 0 21 15.45 15.40 15.45 3,269,534,171 11.51 11.47 11.51 11.47 12.59 273,138,439 11.970 -9.12%
1994-08-31 0 22 17.00 16.95 17.00 4,143,486,589 12.66 12.62 12.66 11.58 12.70 342,852,370 12.085 10.39%
1994-07-29 0 21 15.40 15.40 15.45 2,429,763,732 11.47 11.47 11.51 10.20 11.54 221,519,345 10.969 5.48%
1994-06-30 0 20 14.60 14.50 14.60 2,407,655,943 10.87 10.80 10.87 10.65 11.47 216,386,441 11.127 -2.83%
1994-05-31 0 22 15.30 15.20 15.30 3,179,772,525 11.19 11.12 11.19 9.727 11.56 292,794,629 10.860 3.38%
1994-04-29 0 18 14.80 14.70 14.80 2,750,546,570 10.82 10.75 10.82 9.581 11.12 264,419,990 10.402 15.62%
1994-03-31 0 23 12.80 12.70 12.80 3,232,610,828 9.361 9.288 9.361 8.776 10.97 329,131,338 9.8216 -12.33%
1994-02-28 0 18 14.60 14.50 14.60 3,132,324,591 10.68 10.60 10.68 10.17 12.07 280,962,430 11.149 -9.32%
1994-01-31 0 21 16.10 16.00 16.10 7,115,865,532 11.77 11.70 11.77 10.46 12.94 609,493,002 11.675

Webb-site Database - Powered By Linux Group

Back to top