Nickel Resources International Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02889  2005-05-19  2015-03-31  2020-02-14
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
2020-02-13 9 9 - - - 0 0.244 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.244 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.244 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.244 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.244 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.244 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.244 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.244 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.244 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 0.244 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 0.244 - - - - 0 - 0.00%
2015-03-31 0 22 0.244 0.240 0.244 85,345,995 0.244 0.240 0.244 0.153 0.255 396,447,011 0.2153 57.42%
2015-02-27 0 18 0.155 0.154 0.155 6,711,249 0.155 0.154 0.155 0.153 0.170 42,388,500 0.1583 -4.91%
2015-01-30 0 21 0.163 0.160 0.163 16,268,004 0.163 0.160 0.163 0.158 0.238 85,540,515 0.1902 -31.22%
2014-12-31 0 21 0.237 0.220 0.237 23,087,436 0.237 0.220 0.237 0.210 0.285 95,103,000 0.2428 -16.84%
2014-11-28 0 20 0.285 0.275 0.285 42,974,583 0.285 0.275 0.285 0.217 0.335 146,002,666 0.2943 23.91%
2014-10-31 4 21 0.230 0.225 0.230 23,316,639 0.230 0.225 0.230 0.218 0.350 83,764,851 0.2784 -9.80%
2014-09-30 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 0.255 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 0.255 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 0.255 - - - - 0 - 0.00%
2014-03-31 2 21 - - - 7,898,153 0.255 - - 0.250 0.315 27,986,689 0.2822 -15.00%
2014-02-28 0 19 0.300 0.295 0.300 6,500,769 0.300 0.295 0.300 0.290 0.335 20,840,929 0.3119 -7.69%
2014-01-30 0 21 0.325 0.315 0.330 22,395,810 0.325 0.315 0.330 0.280 0.400 66,784,896 0.3353 -14.47%
2013-12-31 0 20 0.380 0.380 0.385 26,714,764 0.380 0.380 0.385 0.365 0.445 66,715,428 0.4004 5.56%
2013-11-29 0 21 0.360 0.360 0.365 7,971,030 0.360 0.360 0.365 0.345 0.375 22,052,000 0.3615 -1.37%
2013-10-31 0 21 0.365 0.360 0.365 8,333,855 0.365 0.360 0.365 0.345 0.385 22,833,726 0.3650 0.00%
2013-09-30 0 20 0.365 0.360 0.365 11,645,100 0.365 0.360 0.365 0.350 0.400 31,398,000 0.3709 1.39%
2013-08-30 0 21 0.360 0.360 0.365 14,306,960 0.360 0.360 0.365 0.345 0.410 37,482,000 0.3817 -1.37%
2013-07-31 0 22 0.365 0.350 0.365 5,864,009 0.365 0.350 0.365 0.320 0.390 16,251,285 0.3608 -6.41%
2013-06-28 0 19 0.390 0.385 0.390 14,311,972 0.390 0.385 0.390 0.350 0.450 34,571,825 0.4140 -6.02%
2013-05-31 0 21 0.415 0.415 0.420 23,253,569 0.415 0.415 0.420 0.410 0.520 50,656,551 0.4590 -7.78%
2013-04-30 0 20 0.450 0.425 0.450 30,873,313 0.450 0.425 0.450 0.390 0.485 72,175,667 0.4278 -8.16%
2013-03-28 0 20 0.490 0.485 0.490 82,551,052 0.490 0.485 0.490 0.485 0.750 129,471,609 0.6376 -32.88%
2013-02-28 0 17 0.730 0.710 0.740 128,397,000 0.730 0.710 0.740 0.640 0.760 182,269,800 0.7044 7.35%
2013-01-31 2 22 0.680 0.670 0.680 281,086,948 0.680 0.670 0.680 0.620 0.830 384,560,475 0.7309 9.68%
2012-12-31 0 19 0.620 0.620 0.630 7,015,803 0.620 0.620 0.630 0.550 0.640 11,709,688 0.5991 12.73%
2012-11-30 0 22 0.550 0.550 0.570 5,894,420 0.550 0.550 0.570 0.530 0.630 10,232,000 0.5761 -11.29%
2012-10-31 0 20 0.620 0.600 0.620 11,416,940 0.620 0.600 0.620 0.520 0.660 19,045,000 0.5995 6.90%
2012-09-28 0 20 0.580 0.570 0.580 7,456,895 0.580 0.570 0.580 0.491 0.619 13,489,489 0.5528 11.39%
2012-08-31 0 23 0.530 0.530 0.550 12,505,827 0.521 0.521 0.540 0.491 0.678 21,694,874 0.5764 -1.85%
2012-07-31 0 21 0.540 0.540 0.560 2,654,280 0.531 0.531 0.550 0.511 0.589 4,806,321 0.5522 -6.90%
2012-06-29 0 21 0.580 0.550 0.580 3,114,855 0.570 0.540 0.570 0.501 0.570 5,813,465 0.5358 9.43%
2012-05-31 0 22 0.530 0.520 0.550 4,026,380 0.521 0.511 0.540 0.472 0.629 6,929,571 0.5810 -14.52%
2012-04-30 0 18 0.620 0.600 0.620 4,284,706 0.609 0.589 0.609 0.580 0.668 6,915,413 0.6196 -7.46%
2012-03-30 0 22 0.670 0.660 0.690 11,026,167 0.658 0.648 0.678 0.639 0.776 15,454,897 0.7134 -14.10%
2012-02-29 0 21 0.780 0.770 0.780 20,459,750 0.766 0.756 0.766 0.629 0.815 28,166,143 0.7264 18.18%
2012-01-31 0 18 0.660 0.650 0.660 3,684,300 0.648 0.639 0.648 0.560 0.678 5,887,286 0.6258 8.20%
2011-12-30 0 20 0.610 0.610 0.630 3,466,320 0.599 0.599 0.619 0.570 0.648 5,671,500 0.6112 1.67%
2011-11-30 0 22 0.600 0.600 0.610 6,158,980 0.589 0.589 0.599 0.589 0.727 9,150,536 0.6731 -13.04%
2011-10-31 0 20 0.690 0.690 0.700 11,227,000 0.678 0.678 0.688 0.540 0.756 16,578,857 0.6772 9.52%
2011-09-30 1 20 0.630 0.630 0.660 13,608,180 0.619 0.619 0.648 0.589 0.894 17,995,714 0.7562 -31.52%
2011-08-31 0 23 0.920 0.910 0.930 21,082,762 0.904 0.894 0.914 0.658 0.973 26,118,825 0.8072 0.00%
2011-07-29 0 20 0.920 0.920 0.930 7,737,499 0.904 0.904 0.914 0.884 1.041 8,092,992 0.9561 -1.08%
2011-06-30 0 21 0.930 0.930 0.940 11,310,290 0.914 0.914 0.924 0.835 1.022 12,278,411 0.9212 -3.12%
2011-05-31 0 20 0.960 0.950 0.960 23,488,894 0.943 0.933 0.943 0.874 1.218 22,185,214 1.0588 -21.95%
2011-04-29 0 18 1.230 1.210 1.240 33,468,780 1.208 1.189 1.218 1.159 1.346 26,926,393 1.2430 0.82%
2011-03-31 0 23 1.220 1.210 1.220 30,173,402 1.199 1.189 1.199 1.100 1.258 25,137,002 1.2004 0.00%
2011-02-28 0 18 1.220 1.210 1.240 33,952,823 1.199 1.189 1.218 1.159 1.395 26,815,021 1.2662 -10.95%
2011-01-31 0 21 1.370 1.370 1.380 53,800,275 1.346 1.346 1.356 1.346 1.474 38,077,565 1.4129 -4.20%
2010-12-31 0 22 1.430 1.420 1.430 46,937,306 1.405 1.395 1.405 1.356 1.464 33,609,245 1.3966 1.42%
2010-11-30 0 22 1.410 1.410 1.430 422,102,460 1.385 1.385 1.405 1.375 1.719 265,109,036 1.5922 -1.40%
2010-10-29 0 20 1.430 1.430 1.440 144,192,140 1.405 1.405 1.415 1.316 1.533 100,076,834 1.4408 -5.30%
2010-09-30 0 21 1.510 1.500 1.510 77,880,300 1.484 1.474 1.484 1.177 1.513 57,309,080 1.3590 20.99%
2010-08-31 0 22 1.250 1.230 1.250 21,597,540 1.226 1.207 1.226 1.177 1.305 17,354,700 1.2445 -2.34%
2010-07-30 0 21 1.280 1.250 1.280 15,449,586 1.256 1.226 1.256 1.158 1.275 12,593,473 1.2268 0.79%
2010-06-30 0 21 1.270 1.260 1.300 19,225,720 1.246 1.236 1.275 1.108 1.295 15,709,857 1.2238 3.25%
2010-05-31 0 20 1.230 1.230 1.240 54,065,390 1.207 1.207 1.216 1.059 1.393 42,563,053 1.2702 -9.56%
2010-04-30 0 19 1.360 1.360 1.370 134,080,908 1.334 1.334 1.344 1.275 1.638 90,382,776 1.4835 -13.92%
2010-03-31 0 23 1.580 1.580 1.590 181,865,935 1.550 1.550 1.560 1.403 1.707 115,403,553 1.5759 10.49%
2010-02-26 0 18 1.430 1.420 1.430 27,578,872 1.403 1.393 1.403 1.324 1.481 19,875,511 1.3876 2.14%
2010-01-29 0 20 1.400 1.400 1.410 405,584,950 1.373 1.373 1.383 1.324 1.795 251,616,354 1.6119 -2.78%
2009-12-31 0 22 1.440 1.410 1.440 109,706,084 1.413 1.383 1.413 1.295 1.511 77,182,127 1.4214 -2.70%
2009-11-30 0 21 1.480 1.470 1.480 239,896,400 1.452 1.442 1.452 1.354 1.648 156,306,471 1.5348 4.96%
2009-10-30 0 20 1.410 1.410 1.420 73,131,820 1.383 1.383 1.393 1.314 1.501 51,225,111 1.4277 0.71%
2009-09-30 0 22 1.400 1.400 1.410 165,212,843 1.373 1.373 1.383 1.314 1.638 109,625,271 1.5071 0.72%
2009-08-31 0 21 1.390 1.370 1.390 401,614,242 1.364 1.344 1.364 1.324 1.903 245,879,133 1.6334 -7.33%
2009-07-31 0 22 1.500 1.490 1.500 161,256,940 1.471 1.462 1.471 1.207 1.570 114,803,621 1.4046 13.64%
2009-06-30 0 22 1.320 1.320 1.330 350,861,243 1.295 1.295 1.305 1.246 1.825 224,179,756 1.5651 -4.35%
2009-05-29 0 19 1.380 1.380 1.400 237,936,805 1.354 1.354 1.373 1.020 1.501 183,815,031 1.2944 35.29%
2009-04-30 0 20 1.020 1.000 1.050 176,026,717 1.001 0.981 1.030 0.706 1.471 157,281,174 1.1192 43.66%
2009-03-31 0 22 0.710 0.710 0.720 18,887,422 0.696 0.696 0.706 0.530 0.775 27,292,512 0.6920 16.39%
2009-02-27 0 20 0.610 0.600 0.610 11,659,392 0.598 0.589 0.598 0.569 0.726 16,926,360 0.6888 -15.28%
2009-01-30 0 18 0.720 0.690 0.710 35,472,974 0.706 0.677 0.696 0.628 0.883 44,693,856 0.7937 5.88%
2008-12-31 0 21 0.680 0.680 0.700 41,651,750 0.667 0.667 0.687 0.500 0.824 60,443,164 0.6891 25.93%
2008-11-28 0 20 0.540 0.530 0.540 22,227,240 0.530 0.520 0.530 0.451 0.824 34,240,463 0.6492 8.00%
2008-10-31 0 21 0.500 0.495 0.500 16,415,325 0.490 0.486 0.490 0.304 0.846 28,839,809 0.5692 -37.01%
2008-09-30 0 21 0.810 0.800 0.810 18,717,556 0.779 0.769 0.779 0.702 1.240 21,336,992 0.8772 -36.72%
2008-08-29 0 19 1.280 1.280 1.290 24,326,080 1.230 1.230 1.240 1.154 1.634 18,416,303 1.3209 -23.81%
2008-07-31 0 22 1.680 1.680 1.690 32,146,500 1.615 1.615 1.625 1.519 1.798 19,405,492 1.6566 -6.67%
2008-06-30 0 20 1.800 1.780 1.820 75,601,420 1.730 1.711 1.750 1.625 2.410 37,818,333 1.9991 -24.91%
2008-05-30 0 20 2.410 2.400 2.410 243,144,100 2.304 2.295 2.304 2.228 2.553 103,764,473 2.3432 3.88%
2008-04-30 0 21 2.320 2.310 2.320 241,476,310 2.218 2.209 2.218 2.104 2.544 103,230,068 2.3392 -2.11%
2008-03-31 0 19 2.370 2.360 2.370 96,780,648 2.266 2.257 2.266 1.960 2.974 40,214,981 2.4066 -22.04%
2008-02-29 0 19 3.040 3.040 3.060 114,262,018 2.907 2.907 2.926 2.218 3.108 41,731,892 2.7380 28.81%
2008-01-31 0 22 2.360 2.320 2.360 150,464,675 2.257 2.218 2.257 2.065 3.155 57,785,583 2.6038 -27.16%
2007-12-31 0 19 3.240 3.240 3.250 164,519,092 3.098 3.098 3.108 2.869 3.691 50,235,098 3.2750 -7.95%
2007-11-30 0 22 3.520 3.500 3.530 362,909,750 3.366 3.347 3.375 3.098 4.733 96,542,165 3.7591 -16.98%
2007-10-31 2 21 - - - 1,496,888,150 4.054 - - 3.825 4.912 337,932,568 4.4295 -14.33%
2007-09-28 0 19 5.000 4.970 4.990 3,039,457,835 4.732 4.704 4.723 3.048 5.168 700,218,875 4.3407 52.91%
2007-08-31 0 23 3.270 3.270 3.300 430,516,661 3.095 3.095 3.123 1.827 3.587 149,391,453 2.8818 -13.49%
2007-07-31 0 21 3.780 3.780 3.790 1,286,819,654 3.578 3.578 3.587 2.726 4.041 387,137,855 3.3239 21.15%
2007-06-29 0 20 3.120 3.110 3.120 375,712,594 2.953 2.944 2.953 2.934 3.824 110,107,755 3.4122 -19.54%
2007-05-31 0 21 3.910 3.910 3.920 356,144,175 3.670 3.670 3.680 3.379 4.506 90,246,031 3.9464 -6.01%
2007-04-30 0 18 4.160 4.160 4.170 1,037,072,742 3.905 3.905 3.914 1.934 4.694 345,019,831 3.0058 97.16%
2007-03-30 3 22 2.110 2.110 2.120 226,814,757 1.981 1.981 1.990 1.483 2.046 123,507,969 1.8364 1.44%
2007-02-28 7 18 - - - 141,272,560 1.952 - - 1.624 2.018 78,635,300 1.7966 15.56%
2007-01-31 0 22 1.800 1.790 1.800 502,180,859 1.690 1.680 1.690 1.164 1.971 328,102,690 1.5306 45.16%
2006-12-29 0 19 1.240 1.240 1.250 90,504,280 1.164 1.164 1.173 1.136 1.295 74,471,032 1.2153 -9.49%
2006-11-30 0 22 1.370 1.360 1.370 165,924,382 1.286 1.277 1.286 1.183 1.427 126,641,970 1.3102 0.00%
2006-10-31 0 20 1.370 1.360 1.370 173,019,313 1.286 1.277 1.286 1.052 1.417 136,974,763 1.2631 21.24%
2006-09-29 0 21 1.150 1.140 1.150 41,955,680 1.061 1.052 1.061 1.052 1.365 36,050,400 1.1638 -20.69%
2006-08-31 0 23 1.450 1.440 1.480 8,978,580 1.337 1.328 1.365 1.337 1.550 6,387,855 1.4056 -13.69%
2006-07-31 0 21 1.680 1.660 1.690 15,563,500 1.550 1.531 1.559 1.476 1.789 9,538,416 1.6317 -7.69%
2006-06-30 0 22 1.820 1.770 1.820 18,170,100 1.679 1.633 1.679 1.374 1.753 11,872,282 1.5305 3.61%
2006-05-30 0 20 1.800 1.790 1.800 41,621,783 1.620 1.611 1.620 1.458 2.183 24,221,054 1.7184 -19.10%
2006-04-28 0 17 2.225 2.200 2.225 270,541,475 2.003 1.980 2.003 1.422 2.498 139,083,215 1.9452 34.85%
2006-03-31 0 23 1.650 1.630 1.650 10,302,060 1.485 1.467 1.485 1.350 1.575 7,052,463 1.4608 -1.79%
2006-02-28 0 20 1.680 1.660 1.690 74,799,417 1.512 1.494 1.521 1.332 1.620 52,008,528 1.4382 10.53%
2006-01-27 0 19 1.520 1.510 1.520 15,210,360 1.368 1.359 1.368 1.125 1.368 12,189,606 1.2478 14.29%
2005-12-30 0 20 1.330 1.310 1.330 13,830,420 1.197 1.179 1.197 1.044 1.224 12,150,722 1.1382 3.10%
2005-11-30 0 22 1.290 1.260 1.290 12,115,180 1.161 1.134 1.161 1.026 1.215 11,029,749 1.0984 3.20%
2005-10-31 0 20 1.250 1.240 1.280 49,062,440 1.125 1.116 1.152 1.071 1.431 38,508,503 1.2741 -12.61%
2005-09-30 0 21 1.460 1.450 1.460 42,146,780 1.288 1.279 1.288 0.944 1.314 35,746,943 1.1790 32.73%
2005-08-31 0 23 1.100 1.100 1.120 7,817,540 0.970 0.970 0.988 0.900 1.041 8,097,606 0.9654 5.77%
2005-07-29 0 20 1.040 1.030 1.040 7,479,920 0.917 0.908 0.917 0.908 1.032 7,726,801 0.9680 -11.86%
2005-06-30 0 22 1.180 1.170 1.180 27,351,260 1.041 1.032 1.041 1.014 1.120 25,895,102 1.0562 -7.09%
2005-05-31 0 9 1.270 1.260 1.270 91,998,500 1.120 1.111 1.120 1.102 1.226 78,889,571 1.1662

Webb-site Database - Powered By Linux Group

Back to top