CHINA NETCOM GROUP CORPORATION (HONG KONG) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00906  2004-11-17  2008-10-06  2008-10-15
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
2008-10-14 5 8 - - - 789,123,952 15.28 - - 15.20 18.00 48,686,759 16.208 -11.06%
2008-09-30 0 21 17.18 17.18 17.20 3,807,665,169 17.18 17.18 17.20 14.72 19.38 219,750,368 17.327 -6.73%
2008-08-29 0 19 18.42 18.42 18.46 3,163,514,302 18.42 18.42 18.46 18.00 24.75 150,076,633 21.079 -23.25%
2008-07-31 0 22 24.00 23.80 24.00 3,526,488,832 24.00 23.80 24.00 20.80 24.40 155,422,144 22.690 12.94%
2008-06-30 1 20 21.25 21.25 21.40 8,562,787,200 21.25 21.25 21.40 20.25 26.20 376,783,230 22.726 -21.44%
2008-05-30 6 20 - - - 5,241,970,137 27.05 - - 22.80 28.60 214,408,218 24.449 17.86%
2008-04-30 0 21 23.50 23.50 23.55 5,562,041,034 22.95 22.95 23.00 20.61 23.88 248,351,171 22.396 4.91%
2008-03-31 0 19 22.40 22.30 22.40 5,953,661,937 21.88 21.78 21.88 19.14 24.27 273,810,012 21.744 -9.13%
2008-02-29 0 19 24.65 24.65 24.70 5,102,272,491 24.07 24.07 24.12 21.29 26.37 213,392,138 23.910 3.57%
2008-01-31 0 22 23.80 23.65 24.05 7,944,487,797 23.24 23.10 23.49 19.14 25.54 341,804,802 23.243 1.49%
2007-12-31 0 19 23.45 23.35 23.40 4,989,766,935 22.90 22.80 22.85 22.32 25.88 213,053,386 23.420 -5.82%
2007-11-30 0 22 24.90 24.75 24.85 8,630,786,602 24.32 24.17 24.27 19.41 24.85 399,693,109 21.594 5.51%
2007-10-31 0 21 23.60 23.70 23.75 12,898,819,891 23.05 23.15 23.19 20.31 25.73 561,063,323 22.990 13.46%
2007-09-28 0 19 20.80 20.80 20.85 5,943,197,151 20.31 20.31 20.36 17.46 20.61 313,721,785 18.944 10.40%
2007-08-31 0 23 18.84 18.84 18.88 4,897,785,028 18.40 18.40 18.44 14.55 19.73 269,444,670 18.177 -7.19%
2007-07-31 0 21 20.30 20.45 20.50 4,824,365,986 19.82 19.97 20.02 19.26 21.63 235,271,856 20.505 -6.02%
2007-06-29 0 20 21.60 21.55 21.60 5,415,227,974 21.09 21.05 21.09 19.14 22.71 260,172,341 20.814 8.54%
2007-05-31 0 21 19.90 19.88 19.90 4,764,599,905 19.43 19.41 19.43 17.74 20.51 249,630,394 19.087 5.84%
2007-04-30 0 18 19.36 19.36 19.38 2,464,169,105 18.36 18.36 18.38 17.83 20.39 129,169,449 19.077 -5.10%
2007-03-30 0 22 20.40 20.40 20.45 3,727,724,308 19.35 19.35 19.40 15.74 19.59 219,611,052 16.974 10.51%
2007-02-28 0 18 18.46 18.42 18.46 2,376,126,728 17.51 17.47 17.51 17.19 19.92 126,965,026 18.715 -5.14%
2007-01-31 0 22 19.46 19.50 19.56 3,096,965,091 18.46 18.49 18.55 17.28 20.77 167,042,585 18.540 -6.67%
2006-12-29 0 19 20.85 20.80 20.85 4,082,676,286 19.78 19.73 19.78 13.98 24.66 240,645,291 16.966 34.52%
2006-11-30 0 22 15.50 15.48 15.50 3,992,288,924 14.70 14.68 14.70 12.71 15.18 281,713,498 14.171 12.16%
2006-10-31 0 20 13.82 13.78 13.80 1,934,737,664 13.11 13.07 13.09 12.71 13.60 147,536,794 13.114 -1.14%
2006-09-29 0 21 13.98 13.98 14.00 1,512,096,240 13.26 13.26 13.28 12.67 13.47 116,366,918 12.994 2.34%
2006-08-31 0 23 13.66 13.66 13.68 2,867,206,125 12.96 12.96 12.97 12.16 13.85 218,922,830 13.097 -3.53%
2006-07-31 0 21 14.16 14.16 14.18 2,042,130,480 13.43 13.43 13.45 12.47 13.89 155,105,381 13.166 4.12%
2006-06-30 0 22 13.60 13.60 13.65 2,575,269,530 12.90 12.90 12.95 11.43 12.99 212,051,911 12.145 10.57%
2006-05-30 0 20 12.30 12.25 12.30 3,187,407,885 11.67 11.62 11.67 11.24 14.89 248,273,669 12.838 -10.35%
2006-04-28 0 17 14.15 14.10 14.15 2,058,494,718 13.01 12.97 13.01 12.37 14.16 158,313,356 13.003 3.28%
2006-03-31 0 23 13.70 13.65 13.70 5,226,432,509 12.60 12.55 12.60 12.00 13.24 410,584,156 12.729 -1.08%
2006-02-28 0 20 13.85 13.80 13.85 3,550,097,380 12.74 12.69 12.74 11.45 12.88 288,757,828 12.294 6.13%
2006-01-27 0 19 13.05 13.00 13.05 2,225,710,182 12.00 11.96 12.00 11.45 12.69 183,392,234 12.136 3.98%
2005-12-30 0 20 12.55 12.30 12.35 2,054,809,452 11.54 11.31 11.36 10.71 11.86 181,209,149 11.339 -0.40%
2005-11-30 0 22 12.60 12.55 12.60 1,343,138,138 11.59 11.54 11.59 11.22 12.23 113,494,879 11.834 2.86%
2005-10-31 0 20 12.25 12.20 12.25 1,641,534,657 11.27 11.22 11.27 10.44 12.88 143,980,070 11.401 -8.24%
2005-09-30 0 21 13.35 13.35 13.45 2,044,105,218 12.28 12.28 12.37 11.59 12.92 167,602,110 12.196 1.52%
2005-08-31 0 23 13.15 13.10 13.15 2,252,096,979 12.09 12.05 12.09 11.04 13.15 189,089,559 11.910 10.50%
2005-07-29 0 20 11.90 11.90 11.95 2,114,030,121 10.94 10.94 10.99 10.30 11.31 195,358,070 10.821 5.31%
2005-06-30 0 22 11.30 11.30 11.35 2,080,312,301 10.39 10.39 10.44 9.472 10.53 207,970,038 10.003 7.11%
2005-05-31 0 20 10.55 10.50 10.55 1,165,035,243 9.702 9.656 9.702 9.472 10.08 118,700,152 9.8149 0.82%
2005-04-29 0 20 10.50 10.50 10.55 1,627,592,276 9.623 9.623 9.669 8.936 10.04 171,072,995 9.5140 -4.11%
2005-03-31 0 21 10.95 10.90 10.95 2,385,231,915 10.04 9.990 10.04 9.761 10.63 235,606,735 10.124 -5.60%
2005-02-28 0 17 11.60 11.85 11.90 2,215,238,773 10.63 10.86 10.91 10.17 11.50 209,852,348 10.556 3.11%
2005-01-31 0 21 11.25 11.20 11.30 4,560,426,395 10.31 10.26 10.36 8.936 10.54 455,156,870 10.019 6.64%
2004-12-31 0 22 10.55 10.55 10.60 3,570,602,622 9.669 9.669 9.715 8.523 9.715 404,711,280 8.8226 12.83%
2004-11-30 0 10 9.350 9.350 9.400 5,962,754,899 8.569 8.569 8.615 8.340 8.844 697,958,782 8.5431

Webb-site Database - Powered By Linux Group

Back to top