NEW WORLD TMT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00301  1995-10-27  2006-02-14  2006-02-21
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
2006-02-20 4 14 - - - 3,966,548 0.740 - - 0.740 0.740 5,360,200 0.7400 0.00%
2006-01-27 1 19 0.740 0.740 0.750 19,120,722 0.740 0.740 0.750 0.700 0.750 26,008,890 0.7352 2.78%
2005-12-30 0 20 0.720 0.720 0.730 4,429,000 0.720 0.720 0.730 0.720 0.730 6,141,339 0.7212 0.00%
2005-11-30 1 22 0.720 0.720 0.730 47,119,647 0.720 0.720 0.730 0.410 0.730 65,658,023 0.7177 75.61%
2005-10-31 0 20 0.410 0.410 0.420 2,273,230 0.410 0.410 0.420 0.360 0.475 5,161,200 0.4404 -11.83%
2005-09-30 0 21 0.465 0.450 0.465 1,057,538 0.465 0.450 0.465 0.425 0.465 2,353,858 0.4493 3.33%
2005-08-31 0 23 0.450 0.440 0.450 2,522,024 0.450 0.440 0.450 0.430 0.500 5,405,658 0.4666 -7.22%
2005-07-29 0 20 0.485 0.465 0.485 1,254,646 0.485 0.465 0.485 0.445 0.500 2,701,790 0.4644 0.00%
2005-06-30 0 22 0.485 0.480 0.495 5,545,154 0.485 0.480 0.495 0.445 0.570 10,883,811 0.5095 5.43%
2005-05-31 0 20 0.460 0.450 0.460 5,352,640 0.460 0.450 0.460 0.445 0.550 10,940,070 0.4893 -14.81%
2005-04-29 0 20 0.540 0.530 0.540 31,271,888 0.540 0.530 0.540 0.490 0.610 54,562,291 0.5731 8.00%
2005-03-31 0 21 0.500 0.500 0.520 3,802,052 0.500 0.500 0.520 0.490 0.600 6,962,694 0.5461 -16.67%
2005-02-28 0 17 0.600 0.590 0.600 8,745,966 0.600 0.590 0.600 0.560 0.660 15,325,886 0.5707 5.26%
2005-01-31 0 21 0.570 0.560 0.570 5,316,371 0.570 0.560 0.570 0.550 0.630 9,088,823 0.5849 -5.00%
2004-12-31 0 22 0.600 0.590 0.620 6,152,002 0.600 0.590 0.620 0.580 0.660 10,277,000 0.5986 -9.09%
2004-11-30 0 22 0.660 0.650 0.660 10,403,293 0.660 0.650 0.660 0.560 0.730 15,635,046 0.6654 15.79%
2004-10-29 0 19 0.570 0.570 0.580 11,096,290 0.570 0.570 0.580 0.540 0.790 18,043,000 0.6150 -24.00%
2004-09-30 0 21 0.750 0.720 0.760 7,619,694 0.750 0.720 0.760 0.710 0.810 9,961,200 0.7649 0.00%
2004-08-31 0 22 0.750 0.740 0.750 5,674,684 0.750 0.740 0.750 0.620 0.780 8,111,483 0.6996 0.00%
2004-07-30 0 21 0.750 0.740 0.750 10,321,290 0.750 0.740 0.750 0.720 0.900 13,119,659 0.7867 -9.64%
2004-06-30 0 21 0.830 0.820 0.850 9,813,332 0.830 0.820 0.850 0.730 1.000 11,368,600 0.8632 1.22%
2004-05-31 0 20 0.820 0.820 0.850 9,823,642 0.820 0.820 0.850 0.600 0.950 12,968,200 0.7575 -12.77%
2004-04-30 0 19 0.940 0.920 0.940 7,993,182 0.940 0.920 0.940 0.840 1.350 6,939,800 1.1518 -20.34%
2004-03-31 0 23 1.180 1.180 1.200 23,658,468 1.180 1.180 1.200 1.180 1.550 17,315,915 1.3663 -23.38%
2004-02-27 0 20 1.540 1.540 1.550 75,008,342 1.540 1.540 1.550 1.480 1.680 47,938,048 1.5647 -3.14%
2004-01-30 0 19 1.590 1.570 1.590 166,740,044 1.590 1.570 1.590 1.220 1.730 111,949,144 1.4894 28.23%
2003-12-31 0 21 1.240 1.230 1.240 34,259,822 1.240 1.230 1.240 1.120 1.370 26,956,679 1.2709 -6.06%
2003-11-28 0 20 1.320 1.320 1.330 55,826,970 1.320 1.320 1.330 1.120 1.390 43,333,851 1.2883 -2.22%
2003-10-31 0 22 1.350 1.350 1.360 164,034,274 1.350 1.350 1.360 1.250 1.800 110,103,801 1.4898 -21.05%
2003-09-30 0 21 1.710 1.700 1.710 323,754,569 1.710 1.700 1.710 1.620 2.050 176,505,000 1.8343 0.00%
2003-08-29 0 21 1.710 1.710 1.720 494,815,441 1.710 1.710 1.720 0.780 1.730 378,769,368 1.3064 116.46%
2003-07-31 0 22 0.790 0.780 0.790 27,624,212 0.790 0.780 0.790 0.740 0.820 35,304,927 0.7824 6.76%
2003-06-30 0 20 0.740 0.730 0.740 104,827,825 0.740 0.730 0.740 0.660 0.870 132,546,857 0.7909 10.45%
2003-05-30 0 20 0.670 0.660 0.670 68,412,072 0.670 0.660 0.670 0.440 0.740 109,428,182 0.6252 54.02%
2003-04-30 0 20 0.435 0.440 0.445 7,696,830 0.435 0.440 0.445 0.360 0.500 16,681,168 0.4614 -8.42%
2003-03-31 0 21 0.475 0.475 0.480 26,388,731 0.475 0.475 0.480 0.405 0.620 51,438,097 0.5130 -18.10%
2003-02-28 0 19 0.580 0.580 0.590 35,806,211 0.580 0.580 0.590 0.580 0.680 57,463,700 0.6231 -9.38%
2003-01-30 0 21 0.640 0.640 0.650 162,640,054 0.640 0.640 0.650 0.041 0.780 311,104,421 0.5228 1,479.60%
2002-12-31 1 20 1.870 1.880 1.890 48,235,960 0.041 0.041 0.041 0.040 0.048 1,098,129,231 0.0439 -4.59%
2002-11-29 0 21 1.960 1.960 1.970 58,113,634 0.042 0.042 0.043 0.041 0.045 1,355,026,292 0.0429 -3.21%
2002-10-31 3 21 2.025 1.990 2.025 246,604,936 0.044 0.043 0.044 0.027 0.055 5,596,954,985 0.0441 53.41%
2002-09-30 0 21 1.320 1.290 1.320 12,545,004 0.029 0.028 0.029 0.027 0.035 422,824,615 0.0297 -16.98%
2002-08-30 0 22 1.590 1.580 1.600 25,057,104 0.034 0.034 0.035 0.026 0.037 811,267,200 0.0309 9.66%
2002-07-31 0 22 1.450 1.370 1.450 21,843,608 0.031 0.030 0.031 0.029 0.040 639,507,692 0.0342 -17.61%
2002-06-28 0 20 1.760 1.740 1.760 30,947,975 0.038 0.038 0.038 0.037 0.045 747,447,692 0.0414 -14.15%
2002-05-31 0 21 2.050 2.050 2.075 58,470,124 0.044 0.044 0.045 0.044 0.050 1,255,999,615 0.0466 0.00%
2002-04-30 0 20 2.050 2.025 2.050 47,704,790 0.044 0.044 0.044 0.043 0.048 1,074,282,185 0.0444 -5.75%
2002-03-28 0 20 2.175 2.175 2.200 86,838,988 0.047 0.047 0.048 0.044 0.055 1,725,310,431 0.0503 -11.22%
2002-02-28 0 17 2.450 2.450 2.475 122,441,989 0.053 0.053 0.054 0.049 0.057 2,321,963,492 0.0527 -5.77%
2002-01-31 1 22 2.600 2.575 2.600 181,030,054 0.056 0.056 0.056 0.056 0.070 2,864,435,954 0.0632 -8.77%
2001-12-31 0 19 2.850 2.825 2.850 277,008,746 0.062 0.061 0.062 0.060 0.071 4,206,165,277 0.0659 -5.79%
2001-11-30 0 22 3.025 3.025 3.050 441,478,794 0.066 0.066 0.066 0.055 0.074 6,894,860,400 0.0640 14.15%
2001-10-31 0 20 2.650 2.625 2.650 93,343,708 0.057 0.057 0.057 0.056 0.080 1,474,547,215 0.0633 -19.70%
2001-09-28 0 20 3.300 3.300 3.325 40,771,505 0.071 0.071 0.072 0.066 0.089 528,766,154 0.0771 -19.51%
2001-08-31 0 23 4.100 4.025 4.100 97,662,417 0.089 0.087 0.089 0.085 0.099 1,101,616,708 0.0887 -6.82%
2001-07-31 0 19 4.400 4.400 4.425 55,944,351 0.095 0.095 0.096 0.092 0.114 563,381,538 0.0993 -16.19%
2001-06-29 0 20 5.250 5.100 5.250 89,100,472 0.114 0.110 0.114 0.109 0.137 722,585,446 0.1233 -10.26%
2001-05-31 0 22 5.850 5.800 5.900 143,023,299 0.127 0.126 0.128 0.108 0.137 1,146,957,092 0.1247 17.00%
2001-04-27 0 17 5.000 5.000 5.050 76,196,218 0.108 0.108 0.109 0.106 0.120 686,076,923 0.1111 -2.91%
2001-03-30 0 22 5.150 5.150 5.200 138,032,613 0.112 0.112 0.113 0.105 0.147 1,065,988,892 0.1295 -21.37%
2001-02-28 0 20 6.550 6.600 6.650 331,748,485 0.142 0.143 0.144 0.106 0.154 2,516,387,031 0.1318 32.99%
2001-01-31 0 19 4.925 4.900 4.925 160,621,795 0.107 0.106 0.107 0.100 0.125 1,438,522,615 0.1117 4.23%
2000-12-29 0 19 4.725 4.700 4.725 146,536,949 0.102 0.102 0.102 0.093 0.133 1,265,671,296 0.1158 -19.34%
2000-11-30 0 22 6.100 6.050 6.150 96,387,032 0.127 0.126 0.128 0.126 0.153 686,696,956 0.1404 -14.08%
2000-10-31 0 20 7.100 7.050 7.100 74,454,557 0.148 0.147 0.148 0.137 0.171 490,638,954 0.1518 -4.05%
2000-09-29 0 20 7.400 7.400 7.450 109,601,680 0.154 0.154 0.155 0.139 0.186 678,625,827 0.1615 -16.38%
2000-08-31 0 23 8.850 8.850 8.900 220,889,541 0.184 0.184 0.185 0.166 0.189 1,259,381,038 0.1754 4.12%
2000-07-31 0 21 8.500 8.450 8.500 282,859,279 0.177 0.176 0.177 0.134 0.194 1,658,243,322 0.1706 23.19%
2000-06-30 0 21 6.900 6.800 6.900 213,432,003 0.144 0.141 0.144 0.127 0.145 1,556,492,835 0.1371 9.52%
2000-05-31 0 21 6.300 6.300 6.500 221,579,268 0.131 0.131 0.135 0.126 0.174 1,460,869,168 0.1517 -24.10%
2000-04-28 0 17 8.300 8.250 8.300 221,495,093 0.173 0.172 0.173 0.159 0.185 1,288,114,181 0.1720 -1.19%
2000-03-31 0 23 8.400 8.400 8.450 703,735,696 0.175 0.175 0.176 0.171 0.225 3,603,582,666 0.1953 -3.45%
2000-02-29 0 19 8.700 8.700 8.750 467,563,044 0.181 0.181 0.182 0.169 0.212 2,506,789,689 0.1865 6.75%
2000-01-31 0 21 8.150 8.150 8.200 421,592,770 0.170 0.170 0.171 0.166 0.208 2,343,321,390 0.1799 -18.09%
1999-12-30 0 21 9.950 9.950 10.00 639,484,018 0.207 0.207 0.208 0.180 0.218 3,189,521,562 0.2005 13.71%
1999-11-30 0 22 8.750 8.700 8.750 812,181,187 0.182 0.181 0.182 0.169 0.235 4,064,260,710 0.1998 -1.69%
1999-10-29 0 19 8.900 8.900 9.000 264,020,724 0.185 0.185 0.187 0.164 0.221 1,371,017,150 0.1926 -15.24%
1999-09-30 0 21 10.50 10.40 10.50 313,200,600 0.218 0.216 0.218 0.208 0.248 1,378,687,931 0.2272 -3.67%
1999-08-31 0 22 10.90 10.80 10.95 399,083,389 0.227 0.225 0.228 0.196 0.257 1,758,354,928 0.2270 -9.54%
1999-07-30 0 21 12.05 12.05 12.10 877,019,408 0.251 0.251 0.252 0.243 0.336 3,062,373,849 0.2864 -17.47%
1999-06-30 0 21 14.60 14.40 14.60 783,245,850 0.304 0.300 0.304 0.249 0.314 2,730,312,792 0.2869 18.70%
1999-05-31 0 21 12.30 12.25 12.35 556,358,105 0.256 0.255 0.257 0.246 0.310 2,019,747,335 0.2755 -13.07%
1999-04-30 1 19 14.15 14.20 14.30 1,044,644,160 0.294 0.295 0.298 0.208 0.333 3,837,850,869 0.2722 40.10%
1999-03-31 0 23 10.10 10.05 10.10 1,044,101,767 0.210 0.209 0.210 0.169 0.235 5,192,790,355 0.2011 18.13%
1999-02-26 0 17 8.550 8.550 8.600 420,531,820 0.178 0.178 0.179 0.141 0.184 2,533,330,912 0.1660 -3.39%
1999-01-29 0 20 8.850 8.850 8.900 782,884,786 0.184 0.184 0.185 0.158 0.270 3,824,514,318 0.2047 -22.03%
1998-12-31 0 22 11.35 11.35 11.40 387,571,230 0.236 0.236 0.237 0.229 0.272 1,561,859,329 0.2481 -2.16%
1998-11-30 0 21 11.60 11.60 11.70 922,395,244 0.241 0.241 0.243 0.208 0.280 3,772,191,957 0.2445 4.98%
1998-10-30 0 18 11.05 11.00 11.10 987,860,472 0.230 0.229 0.231 0.151 0.254 4,799,592,304 0.2058 38.13%
1998-09-30 0 22 8.000 7.900 7.950 478,381,877 0.166 0.164 0.165 0.086 0.181 3,643,136,797 0.1313 80.79%
1998-08-31 0 20 4.425 4.375 4.400 440,557,120 0.092 0.091 0.092 0.083 0.150 4,029,257,045 0.1093 -38.11%
1998-07-31 0 22 7.150 7.150 7.200 372,681,838 0.149 0.149 0.150 0.133 0.210 2,162,651,809 0.1723 -19.66%
1998-06-30 0 22 8.900 8.850 8.950 652,557,119 0.185 0.184 0.186 0.148 0.285 3,080,137,061 0.2119 -35.04%
1998-05-29 0 21 13.70 13.70 13.80 395,337,717 0.285 0.285 0.287 0.283 0.362 1,241,601,917 0.3184 -17.72%
1998-04-30 0 19 16.65 16.65 16.70 390,129,264 0.346 0.346 0.347 0.341 0.393 1,065,083,319 0.3663 -10.96%
1998-03-31 0 22 18.70 18.50 18.75 1,003,197,204 0.389 0.385 0.390 0.366 0.436 2,530,298,069 0.3965 -8.78%
1998-02-27 0 20 20.50 19.95 20.50 642,376,918 0.427 0.415 0.427 0.318 0.427 1,710,629,652 0.3755 35.31%
1998-01-27 0 18 15.15 15.05 15.15 482,881,804 0.315 0.313 0.315 0.268 0.364 1,558,559,315 0.3098 -13.18%
1997-12-31 0 21 17.45 17.10 17.45 641,676,035 0.363 0.356 0.363 0.316 0.378 1,865,992,554 0.3439 14.43%
1997-11-28 0 20 15.25 15.25 15.35 577,886,481 0.317 0.317 0.319 0.291 0.387 1,756,836,584 0.3289 -0.33%
1997-10-31 0 20 15.30 15.55 15.60 754,661,567 0.318 0.324 0.325 0.223 0.435 2,424,269,237 0.3113 -25.00%
1997-09-30 0 21 20.40 - 20.70 459,640,540 0.424 - 0.431 0.406 0.479 1,065,889,158 0.4312 -5.99%
1997-08-29 0 20 21.70 21.50 21.85 676,937,435 0.452 0.447 0.455 0.449 0.519 1,384,421,275 0.4890 -11.79%
1997-07-31 0 21 24.60 24.50 24.60 703,216,937 0.512 0.510 0.512 0.452 0.522 1,417,058,848 0.4963 12.33%
1997-06-27 0 19 21.90 21.90 22.00 746,444,718 0.456 0.456 0.458 0.452 0.518 1,502,639,153 0.4968 -9.32%
1997-05-30 0 22 24.15 24.05 24.10 3,025,285,801 0.502 0.500 0.501 0.456 0.522 6,006,147,542 0.5037 10.27%
1997-04-30 0 22 21.90 21.75 21.90 424,570,931 0.456 0.453 0.456 0.437 0.476 924,465,204 0.4593 -1.35%
1997-03-27 0 19 22.20 21.90 22.10 333,025,641 0.462 0.456 0.460 0.454 0.501 700,857,033 0.4752 -3.48%
1997-02-28 0 18 23.00 22.70 23.00 356,875,058 0.479 0.472 0.479 0.456 0.501 751,970,755 0.4746 0.44%
1997-01-31 0 22 22.90 22.80 22.90 600,346,208 0.476 0.474 0.476 0.430 0.495 1,278,542,538 0.4696 1.33%
1996-12-31 0 20 22.60 22.60 22.70 411,086,802 0.470 0.470 0.472 0.427 0.492 895,966,744 0.4588 -1.74%
1996-11-29 0 21 23.00 23.00 23.10 672,415,168 0.479 0.479 0.481 0.395 0.486 1,547,245,700 0.4346 19.48%
1996-10-31 0 22 19.25 19.20 19.30 320,801,799 0.401 0.399 0.402 0.379 0.407 810,188,475 0.3960 5.19%
1996-09-30 0 21 18.30 18.05 18.30 192,750,746 0.381 0.376 0.381 0.362 0.381 520,987,331 0.3700 0.55%
1996-08-30 0 21 18.20 18.20 18.25 359,812,316 0.379 0.379 0.380 0.347 0.386 998,217,930 0.3605 8.33%
1996-07-31 0 23 16.80 16.75 16.80 424,983,866 0.350 0.349 0.350 0.339 0.368 1,204,528,360 0.3528 1.82%
1996-06-28 0 18 16.50 16.50 16.55 325,679,262 0.343 0.343 0.344 0.325 0.350 967,306,662 0.3367 1.23%
1996-05-31 0 23 16.30 16.30 16.40 370,966,089 0.339 0.339 0.341 0.335 0.383 1,047,842,145 0.3540 -5.23%
1996-04-30 0 19 17.20 17.15 17.20 207,747,386 0.358 0.357 0.358 0.333 0.358 602,116,849 0.3450 4.24%
1996-03-29 0 21 16.50 16.45 16.70 261,857,780 0.343 0.342 0.347 0.323 0.375 745,629,775 0.3512 -0.90%
1996-02-29 0 18 16.65 16.50 16.70 564,881,688 0.346 0.343 0.347 0.311 0.369 1,705,002,234 0.3313 8.82%
1996-01-31 0 22 15.30 15.30 15.40 373,536,177 0.318 0.318 0.320 0.300 0.323 1,200,132,025 0.3112 3.38%
1995-12-29 0 19 14.80 14.75 14.80 220,962,630 0.308 0.307 0.308 0.279 0.309 758,843,339 0.2912 10.04%
1995-11-30 0 21 13.45 13.40 13.45 577,794,686 0.280 0.279 0.280 0.258 0.284 2,102,014,649 0.2749 -1.10%
1995-10-31 0 3 13.60 13.60 13.65 459,491,775 0.283 0.283 0.284 0.267 0.286 1,667,262,214 0.2756

Webb-site Database - Powered By Linux Group

Back to top