China Resources Microelectronics Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00597  2004-08-13  2011-10-21  2011-11-02
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
2011-11-01 1 1 - - - 0 0.475 - - - - 0 - 0.00%
2011-10-31 6 20 - - - 129,315,286 0.475 - - 0.475 0.485 269,747,868 0.4794 -1.04%
2011-09-30 1 20 0.480 0.475 0.480 469,214,964 0.480 0.475 0.480 0.445 0.480 1,022,075,645 0.4591 4.35%
2011-08-31 1 23 0.460 0.455 0.460 260,103,405 0.460 0.455 0.460 0.430 0.460 585,067,275 0.4446 1.10%
2011-07-29 0 20 0.455 0.455 0.460 351,922,203 0.455 0.455 0.460 0.405 0.455 809,971,623 0.4345 35.82%
2011-06-30 3 21 - - - 58,575,771 0.335 - - 0.325 0.385 166,439,943 0.3519 -12.88%
2011-05-31 0 20 0.390 0.390 0.395 257,553,354 0.385 0.385 0.389 0.365 0.444 635,136,756 0.4055 1.30%
2011-04-29 0 18 0.385 0.380 0.385 77,792,011 0.380 0.375 0.380 0.375 0.409 200,204,989 0.3886 -4.94%
2011-03-31 0 23 0.405 0.395 0.405 163,495,707 0.399 0.389 0.399 0.375 0.429 407,659,201 0.4011 0.00%
2011-02-28 0 18 0.405 0.405 0.410 350,961,575 0.399 0.399 0.404 0.360 0.463 833,953,983 0.4208 3.85%
2011-01-31 0 21 0.390 0.385 0.390 239,995,244 0.385 0.380 0.385 0.330 0.419 628,369,435 0.3819 14.71%
2010-12-31 0 22 0.340 0.335 0.340 61,076,933 0.335 0.330 0.335 0.325 0.355 179,796,839 0.3397 0.00%
2010-11-30 0 22 0.340 0.340 0.350 197,826,537 0.335 0.335 0.345 0.315 0.370 565,262,528 0.3500 -4.23%
2010-10-29 0 20 0.355 0.355 0.360 235,556,272 0.350 0.350 0.355 0.315 0.370 683,367,491 0.3447 5.97%
2010-09-30 0 21 0.335 0.330 0.340 109,872,722 0.330 0.325 0.335 0.315 0.350 330,962,443 0.3320 3.08%
2010-08-31 0 22 0.325 0.320 0.325 98,912,412 0.320 0.315 0.320 0.311 0.375 281,667,959 0.3512 -8.45%
2010-07-30 0 21 0.355 0.355 0.360 56,861,656 0.350 0.350 0.355 0.296 0.355 173,149,417 0.3284 12.70%
2010-06-30 0 21 0.315 0.310 0.315 68,984,601 0.311 0.306 0.311 0.296 0.355 209,588,944 0.3291 -1.56%
2010-05-31 0 20 0.320 0.315 0.320 114,858,846 0.315 0.311 0.315 0.266 0.389 348,761,992 0.3293 -18.99%
2010-04-30 0 19 0.395 0.390 0.395 351,124,081 0.389 0.385 0.389 0.365 0.439 876,664,824 0.4005 3.95%
2010-03-31 0 23 0.380 0.375 0.380 322,040,819 0.375 0.370 0.375 0.345 0.409 855,864,491 0.3763 5.56%
2010-02-26 0 18 0.360 0.355 0.360 148,315,116 0.355 0.350 0.355 0.306 0.375 425,837,460 0.3483 12.50%
2010-01-29 0 20 0.320 0.320 0.325 562,572,444 0.315 0.315 0.320 0.245 0.419 1,610,700,149 0.3493 28.00%
2009-12-31 0 22 0.250 0.248 0.255 65,056,124 0.246 0.245 0.251 0.223 0.256 267,312,269 0.2434 2.46%
2009-11-30 0 21 0.244 0.242 0.244 261,090,708 0.241 0.239 0.241 0.196 0.266 1,127,640,971 0.2315 19.02%
2009-10-30 0 20 0.205 0.204 0.205 130,882,827 0.202 0.201 0.202 0.174 0.217 653,989,005 0.2001 12.64%
2009-09-30 0 22 0.182 0.182 0.183 123,685,603 0.179 0.179 0.180 0.155 0.193 701,951,442 0.1762 15.19%
2009-08-31 0 21 0.158 0.158 0.159 154,261,040 0.156 0.156 0.157 0.154 0.217 854,169,342 0.1806 -13.66%
2009-07-31 0 22 0.183 0.182 0.183 115,370,790 0.180 0.179 0.180 0.158 0.194 669,705,486 0.1723 3.28%
2009-06-30 1 22 0.187 0.186 0.188 123,707,229 0.175 0.174 0.176 0.164 0.248 612,914,363 0.2018 -28.08%
2009-05-29 0 19 0.260 0.255 0.260 59,384,007 0.243 0.238 0.243 0.238 0.257 241,048,216 0.2464 -1.89%
2009-04-30 0 20 0.265 0.260 0.265 58,655,093 0.248 0.243 0.248 0.243 0.262 230,996,648 0.2539 -5.36%
2009-03-31 2 22 0.280 0.275 0.280 77,390,619 0.262 0.257 0.262 0.234 0.266 306,001,832 0.2529 7.69%
2009-02-27 1 20 0.260 0.255 0.260 73,465,623 0.243 0.238 0.243 0.105 0.266 343,794,560 0.2137 126.09%
2009-01-30 0 18 0.115 0.115 0.124 15,724,251 0.107 0.107 0.116 0.094 0.144 125,579,417 0.1252 3.60%
2008-12-31 0 21 0.111 0.111 0.113 15,414,356 0.104 0.104 0.106 0.068 0.112 162,976,899 0.0946 46.05%
2008-11-28 0 20 0.076 0.073 0.076 9,530,432 0.071 0.068 0.071 0.064 0.078 139,233,010 0.0684 13.43%
2008-10-31 0 21 0.067 0.063 0.067 7,087,474 0.063 0.059 0.063 0.048 0.126 94,297,650 0.0752 -37.38%
2008-09-30 0 21 0.107 0.107 0.109 6,383,958 0.100 0.100 0.102 0.100 0.184 46,217,187 0.1381 -43.39%
2008-08-29 0 19 0.189 0.186 0.189 5,965,226 0.177 0.174 0.177 0.159 0.232 31,742,217 0.1879 -23.79%
2008-07-31 0 22 0.248 0.241 0.248 20,879,517 0.232 0.225 0.232 0.215 0.248 88,700,451 0.2354 -6.42%
2008-06-30 0 20 0.265 0.265 0.270 17,062,522 0.248 0.248 0.252 0.234 0.304 64,625,473 0.2640 -13.11%
2008-05-30 0 20 0.305 0.305 0.310 35,983,764 0.285 0.285 0.290 0.266 0.332 116,434,674 0.3090 -12.86%
2008-04-30 0 21 0.350 0.345 0.350 49,030,461 0.327 0.322 0.327 0.276 0.341 160,830,090 0.3049 20.69%
2008-03-31 0 19 0.290 0.290 0.300 110,960,415 0.271 0.271 0.280 0.216 0.617 346,108,086 0.3206 -54.69%
2008-02-29 1 19 0.640 0.640 0.660 6,284,695 0.598 0.598 0.617 0.402 0.617 11,444,936 0.5491 42.22%
2008-01-31 0 22 0.450 0.420 0.500 1,375,884 0.420 0.392 0.467 0.374 0.579 2,803,727 0.4907 -23.73%
2007-12-31 0 19 0.590 0.550 0.600 3,903,640 0.551 0.514 0.561 0.476 0.589 6,951,257 0.5616 -10.61%
2007-11-30 8 22 0.660 0.640 0.660 19,076,872 0.617 0.598 0.617 0.579 0.794 28,322,705 0.6736 0.00%
2007-10-31 0 21 0.660 0.660 0.670 23,412,445 0.617 0.617 0.626 0.486 0.701 37,947,272 0.6170 22.22%
2007-09-28 0 19 0.540 0.540 0.580 4,637,950 0.504 0.504 0.542 0.467 0.607 8,456,256 0.5485 -10.00%
2007-08-31 1 23 0.600 0.590 0.610 18,128,764 0.561 0.551 0.570 0.467 0.719 30,036,878 0.6036 -1.64%
2007-07-31 0 21 0.610 0.610 0.630 14,392,978 0.570 0.570 0.589 0.523 0.673 24,538,107 0.5866 -15.28%
2007-06-29 0 20 0.720 0.710 0.720 50,807,830 0.673 0.663 0.673 0.579 0.785 71,517,224 0.7104 0.00%
2007-05-31 0 21 0.720 0.700 0.710 40,155,390 0.673 0.654 0.663 0.430 0.729 67,847,023 0.5919 41.18%
2007-04-30 0 18 0.510 0.510 0.520 12,059,682 0.476 0.476 0.486 0.327 0.523 28,189,717 0.4278 34.21%
2007-03-30 0 22 0.380 0.375 0.380 2,086,525 0.355 0.350 0.355 0.299 0.360 6,295,680 0.3314 8.57%
2007-02-28 0 18 0.350 0.330 0.370 1,475,570 0.327 0.308 0.346 0.313 0.369 4,343,829 0.3397 -2.78%
2007-01-31 0 22 0.360 0.340 0.360 3,452,813 0.336 0.318 0.336 0.304 0.355 10,439,463 0.3307 10.77%
2006-12-29 0 19 0.325 0.300 0.330 424,914 0.304 0.280 0.308 0.280 0.318 1,470,630 0.2889 -4.41%
2006-11-30 0 22 0.340 0.310 0.340 966,337 0.318 0.290 0.318 0.285 0.327 3,076,220 0.3141 0.00%
2006-10-31 0 20 0.340 0.335 0.350 300,005 0.318 0.313 0.327 0.308 0.336 946,838 0.3168 -2.86%
2006-09-29 0 21 0.350 0.335 0.360 200,875 0.327 0.313 0.336 0.299 0.360 620,839 0.3236 -2.78%
2006-08-31 0 23 0.360 0.310 0.400 120,236 0.336 0.290 0.374 0.280 0.350 360,805 0.3332 -4.00%
2006-07-31 0 21 0.375 0.290 0.375 2,203,600 0.350 0.271 0.350 0.364 0.392 5,689,606 0.3873 -10.71%
2006-06-30 0 22 0.420 0.415 0.420 19,901,387 0.392 0.388 0.392 0.383 0.392 51,483,893 0.3866 2.44%
2006-05-30 5 20 0.410 0.410 0.415 35,823,387 0.383 0.383 0.388 0.364 0.420 93,098,557 0.3848 2.50%
2006-04-28 0 17 0.400 0.390 0.400 9,719,861 0.374 0.364 0.374 0.336 0.378 26,647,363 0.3648 1.27%
2006-03-31 0 23 0.395 0.395 0.400 8,729,520 0.369 0.369 0.374 0.364 0.392 22,948,676 0.3804 -4.82%
2006-02-28 0 20 0.415 0.410 0.420 9,793,849 0.388 0.383 0.392 0.374 0.416 25,033,415 0.3912 -3.49%
2006-01-27 0 19 0.430 0.430 0.435 39,853,435 0.402 0.402 0.406 0.336 0.425 106,571,781 0.3740 7.50%
2005-12-30 0 20 0.400 0.355 0.390 9,315,884 0.374 0.332 0.364 0.336 0.383 25,431,356 0.3663 2.56%
2005-11-30 0 22 0.390 0.370 0.400 2,549,099 0.364 0.346 0.374 0.350 0.374 6,995,680 0.3644 -2.50%
2005-10-31 0 20 0.400 0.380 0.400 2,237,275 0.374 0.355 0.374 0.346 0.378 6,095,997 0.3670 -1.23%
2005-09-30 0 21 0.405 0.380 0.405 2,778,599 0.378 0.355 0.378 0.360 0.392 7,440,442 0.3734 -4.71%
2005-08-31 0 23 0.425 0.400 0.425 2,037,648 0.397 0.374 0.397 0.355 0.402 5,358,946 0.3802 3.66%
2005-07-29 0 20 0.410 0.410 0.425 1,824,233 0.383 0.383 0.397 0.364 0.430 4,741,174 0.3848 -6.82%
2005-06-30 0 22 0.440 0.440 0.450 662,186 0.411 0.411 0.420 0.411 0.439 1,550,481 0.4271 -2.22%
2005-05-31 0 20 0.450 0.440 0.450 312,850 0.420 0.411 0.420 0.374 0.430 738,584 0.4236 -2.17%
2005-04-29 0 20 0.460 0.440 - 1,275,450 0.430 0.411 - 0.420 0.471 2,792,255 0.4568 -8.85%
2005-03-31 0 21 0.510 0.490 0.510 2,799,125 0.471 0.453 0.471 0.444 0.499 6,008,731 0.4658 -1.92%
2005-02-28 0 17 0.520 0.500 0.530 6,224,375 0.481 0.462 0.490 0.416 0.499 13,001,790 0.4787 1.96%
2005-01-31 0 21 0.510 0.490 0.510 2,429,875 0.471 0.453 0.471 0.398 0.490 5,386,765 0.4511 6.25%
2004-12-31 0 22 0.480 0.465 0.480 7,956,700 0.444 0.430 0.444 0.435 0.545 16,219,787 0.4906 -17.24%
2004-11-30 0 22 0.580 0.580 0.590 17,091,020 0.536 0.536 0.545 0.490 0.555 32,323,834 0.5287 7.41%
2004-10-29 0 19 0.540 0.540 0.550 42,834,750 0.499 0.499 0.508 0.481 0.592 79,795,511 0.5368 0.00%
2004-09-30 0 21 0.540 0.510 0.540 38,355,900 0.499 0.471 0.499 0.430 0.508 82,369,909 0.4657 0.00%
2004-08-31 0 13 0.540 0.530 0.550 77,915,975 0.499 0.490 0.508 0.379 0.508 181,148,898 0.4301

Webb-site Database - Powered By Linux Group

Back to top