AUPU Group Holding Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00477  2006-12-08  2016-09-15  2016-09-30
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
2016-09-29 9 20 - - - 79,589,444 2.690 - - 2.620 2.700 29,925,496 2.6596 1.13%
2016-08-31 0 22 2.660 2.650 2.660 58,657,489 2.660 2.650 2.660 2.550 2.670 22,515,663 2.6052 3.91%
2016-07-29 0 20 2.560 2.560 2.570 45,234,595 2.560 2.560 2.570 2.540 2.590 17,654,774 2.5622 -1.16%
2016-06-30 0 21 2.590 2.570 2.590 92,878,565 2.590 2.570 2.590 2.540 2.600 36,205,840 2.5653 1.17%
2016-05-31 7 21 2.600 2.600 2.610 95,989,760 2.560 2.560 2.570 2.048 2.570 39,274,219 2.4441 23.81%
2016-04-29 0 20 2.100 2.100 2.120 47,734,325 2.068 2.068 2.087 1.812 2.166 23,945,060 1.9935 14.13%
2016-03-31 0 21 1.840 1.840 1.890 43,126,432 1.812 1.812 1.861 1.762 2.324 22,037,031 1.9570 -15.21%
2016-02-29 0 18 2.170 2.150 2.200 11,018,182 2.137 2.117 2.166 1.930 2.186 5,353,485 2.0581 5.34%
2016-01-29 0 20 2.060 2.050 2.070 28,961,614 2.028 2.018 2.038 1.950 2.265 13,807,567 2.0975 -8.85%
2015-12-31 0 22 2.260 2.250 2.300 30,855,706 2.225 2.215 2.265 2.127 2.363 13,586,828 2.2710 -2.59%
2015-11-30 0 21 2.320 2.290 2.320 31,790,702 2.284 2.255 2.284 1.979 2.284 14,848,133 2.1411 12.08%
2015-10-30 0 20 2.070 2.050 2.070 37,467,559 2.038 2.018 2.038 1.900 2.166 18,337,109 2.0433 6.15%
2015-09-30 0 20 1.950 1.930 1.970 39,837,802 1.920 1.900 1.940 1.871 2.117 20,062,738 1.9857 -4.45%
2015-08-31 0 21 2.120 2.130 2.150 40,184,513 2.009 2.019 2.038 1.801 2.237 19,670,376 2.0429 -10.17%
2015-07-31 0 22 2.360 2.350 2.360 125,253,165 2.237 2.227 2.237 1.516 2.445 62,296,583 2.0106 -6.35%
2015-06-30 0 22 2.520 2.510 2.530 77,930,640 2.388 2.379 2.398 2.085 2.559 34,741,339 2.2432 10.04%
2015-05-29 0 19 2.390 2.390 2.410 85,011,368 2.170 2.170 2.189 1.953 2.298 40,394,203 2.1045 3.91%
2015-04-30 0 19 2.300 2.300 2.330 160,126,209 2.089 2.089 2.116 1.580 2.125 89,534,536 1.7884 30.68%
2015-03-31 0 22 1.760 1.740 1.760 78,519,812 1.598 1.580 1.598 1.417 1.698 49,953,123 1.5719 7.32%
2015-02-27 0 18 1.640 1.630 1.640 35,224,659 1.489 1.480 1.489 1.371 1.571 23,431,919 1.5033 7.19%
2015-01-30 0 21 1.530 1.520 1.530 26,506,300 1.389 1.380 1.389 1.253 1.417 19,653,138 1.3487 9.29%
2014-12-31 0 21 1.400 1.400 1.440 38,408,880 1.271 1.271 1.308 1.199 1.426 29,347,571 1.3088 -3.45%
2014-11-28 0 20 1.450 1.450 1.470 52,389,480 1.317 1.317 1.335 1.190 1.389 39,680,664 1.3203 11.54%
2014-10-31 0 21 1.300 1.300 1.320 11,255,954 1.181 1.181 1.199 1.108 1.235 9,656,994 1.1656 3.17%
2014-09-30 0 21 1.260 1.260 1.280 41,114,033 1.144 1.144 1.162 1.099 1.329 34,093,834 1.2059 -9.15%
2014-08-29 0 21 1.450 1.420 1.450 97,072,279 1.260 1.234 1.260 0.947 1.286 85,563,996 1.1345 28.32%
2014-07-31 1 22 1.130 1.120 1.130 54,265,340 0.982 0.973 0.982 0.764 0.990 61,510,455 0.8822 25.56%
2014-06-30 0 20 0.900 0.900 0.910 41,837,580 0.782 0.782 0.790 0.764 0.799 54,035,770 0.7743 3.45%
2014-05-30 0 20 0.870 0.870 0.890 15,348,500 0.756 0.756 0.773 0.729 0.763 20,390,227 0.7527 -0.90%
2014-04-30 0 20 0.910 0.900 0.910 22,848,510 0.763 0.754 0.763 0.696 0.763 30,908,282 0.7392 9.64%
2014-03-31 0 21 0.830 0.830 0.850 30,151,900 0.696 0.696 0.712 0.670 0.771 42,060,657 0.7169 -7.78%
2014-02-28 0 19 0.900 0.900 0.910 6,823,859 0.754 0.754 0.763 0.721 0.771 9,056,979 0.7534 0.00%
2014-01-30 0 21 0.900 0.890 0.900 11,794,240 0.754 0.746 0.754 0.729 0.763 15,839,570 0.7446 -1.10%
2013-12-31 0 20 0.910 0.910 0.920 14,537,128 0.763 0.763 0.771 0.737 0.779 19,252,488 0.7551 0.00%
2013-11-29 0 21 0.910 0.910 0.920 13,492,080 0.763 0.763 0.771 0.696 0.788 18,249,991 0.7393 5.81%
2013-10-31 0 21 0.860 0.850 0.860 55,688,620 0.721 0.712 0.721 0.620 0.830 77,305,311 0.7204 14.67%
2013-09-30 0 20 0.750 0.750 0.760 15,981,700 0.629 0.629 0.637 0.623 0.662 24,959,290 0.6403 -0.43%
2013-08-30 0 21 0.790 0.780 0.790 23,488,860 0.631 0.623 0.631 0.599 0.671 37,113,867 0.6329 5.33%
2013-07-31 0 22 0.750 0.740 0.750 4,844,680 0.599 0.591 0.599 0.559 0.607 8,362,948 0.5793 2.74%
2013-06-28 0 19 0.730 0.720 0.740 8,572,460 0.583 0.575 0.591 0.551 0.655 14,202,744 0.6036 -5.17%
2013-05-31 0 21 0.820 0.810 0.820 14,690,840 0.615 0.608 0.615 0.570 0.660 24,055,530 0.6107 7.89%
2013-04-30 0 20 0.760 0.760 0.770 18,871,680 0.570 0.570 0.578 0.525 0.585 34,132,968 0.5529 11.76%
2013-03-28 0 20 0.680 0.670 0.680 3,637,120 0.510 0.503 0.510 0.495 0.518 7,239,357 0.5024 1.49%
2013-02-28 0 17 0.670 0.660 0.670 5,429,040 0.503 0.495 0.503 0.488 0.518 10,831,038 0.5012 -1.47%
2013-01-31 0 22 0.680 0.680 0.690 14,505,460 0.510 0.510 0.518 0.503 0.548 27,775,466 0.5222 1.49%
2012-12-31 0 19 0.670 0.670 0.680 11,195,940 0.503 0.503 0.510 0.480 0.533 22,232,692 0.5036 0.00%
2012-11-30 0 22 0.670 0.660 0.670 24,174,700 0.503 0.495 0.503 0.450 0.540 47,953,074 0.5041 1.52%
2012-10-31 0 20 0.660 0.660 0.670 13,734,700 0.495 0.495 0.503 0.435 0.533 28,506,801 0.4818 10.00%
2012-09-28 0 20 0.600 0.590 0.600 5,853,060 0.450 0.443 0.450 0.416 0.466 13,265,560 0.4412 8.10%
2012-08-31 0 23 0.590 0.590 0.600 10,617,640 0.416 0.416 0.423 0.388 0.445 24,876,335 0.4268 5.36%
2012-07-31 0 21 0.560 0.550 0.570 3,463,800 0.395 0.388 0.402 0.360 0.445 8,454,609 0.4097 -11.11%
2012-06-29 0 21 0.630 0.620 0.640 2,004,220 0.445 0.438 0.452 0.438 0.480 4,395,943 0.4559 -4.55%
2012-05-31 0 22 0.660 0.660 0.680 6,719,260 0.466 0.466 0.480 0.423 0.495 14,328,861 0.4689 2.51%
2012-04-30 0 18 0.670 0.670 0.680 5,267,980 0.454 0.454 0.461 0.434 0.502 11,417,290 0.4614 -4.29%
2012-03-30 0 22 0.700 0.690 0.700 8,025,480 0.475 0.468 0.475 0.448 0.570 15,612,871 0.5140 -14.63%
2012-02-29 0 21 0.820 0.810 0.830 27,161,110 0.556 0.549 0.563 0.400 0.583 54,403,932 0.4992 38.98%
2012-01-31 0 18 0.590 0.590 0.600 3,320,010 0.400 0.400 0.407 0.387 0.434 8,171,429 0.4063 0.00%
2011-12-30 0 20 0.590 0.590 0.600 7,541,760 0.400 0.400 0.407 0.380 0.434 18,339,630 0.4112 -1.67%
2011-11-30 0 22 0.600 0.590 0.600 3,193,120 0.407 0.400 0.407 0.393 0.461 7,411,948 0.4308 -9.09%
2011-10-31 0 20 0.660 0.650 0.660 21,611,360 0.448 0.441 0.448 0.373 0.468 54,499,789 0.3965 -4.35%
2011-09-30 0 20 0.690 0.640 0.690 19,008,660 0.468 0.434 0.468 0.427 0.522 40,598,296 0.4682 -6.98%
2011-08-31 0 23 0.790 0.790 0.800 48,648,300 0.503 0.503 0.509 0.446 0.560 97,164,574 0.5007 -5.95%
2011-07-29 0 20 0.840 0.830 0.840 127,076,000 0.535 0.528 0.535 0.528 0.630 228,588,900 0.5559 -6.67%
2011-06-30 0 21 0.900 0.890 0.900 21,736,120 0.573 0.567 0.573 0.484 0.579 41,179,549 0.5278 5.88%
2011-05-31 0 20 0.850 0.840 0.850 26,293,280 0.541 0.535 0.541 0.516 0.555 48,924,256 0.5374 -1.35%
2011-04-29 0 18 0.910 0.900 0.910 33,930,980 0.549 0.543 0.549 0.518 0.567 62,813,660 0.5402 1.11%
2011-03-31 0 23 0.900 0.890 0.900 71,666,540 0.543 0.537 0.543 0.512 0.723 120,256,419 0.5959 -15.09%
2011-02-28 0 18 1.060 1.050 1.060 21,320,457 0.639 0.633 0.639 0.609 0.723 32,049,286 0.6652 -5.36%
2011-01-31 0 21 1.120 1.120 1.130 52,878,038 0.675 0.675 0.681 0.669 0.832 69,631,325 0.7594 -12.50%
2010-12-31 0 22 1.280 1.260 1.290 169,221,714 0.772 0.760 0.778 0.754 0.928 212,410,961 0.7967 0.79%
2010-11-30 0 22 1.270 1.270 1.280 74,781,995 0.766 0.766 0.772 0.742 0.874 91,492,674 0.8174 -8.63%
2010-10-29 0 20 1.390 1.390 1.400 192,678,580 0.838 0.838 0.844 0.567 0.916 255,642,134 0.7537 44.79%
2010-09-30 0 21 0.960 0.940 0.960 75,059,760 0.579 0.567 0.579 0.534 0.627 127,037,682 0.5908 9.11%
2010-08-31 0 22 1.370 1.370 1.390 32,386,803 0.530 0.530 0.538 0.503 0.573 59,906,192 0.5406 3.01%
2010-07-30 0 21 1.330 1.330 1.360 12,553,400 0.515 0.515 0.527 0.457 0.538 25,126,109 0.4996 9.02%
2010-06-30 0 21 1.220 1.200 1.220 7,783,880 0.472 0.465 0.472 0.457 0.499 16,313,374 0.4771 0.00%
2010-05-31 0 20 1.220 1.200 1.220 28,477,000 0.472 0.465 0.472 0.434 0.608 55,483,717 0.5132 -21.36%
2010-04-30 0 19 1.620 1.600 1.630 87,981,580 0.601 0.593 0.604 0.501 0.645 150,279,463 0.5855 15.71%
2010-03-31 0 23 1.400 1.370 1.390 66,494,560 0.519 0.508 0.515 0.393 0.556 136,825,868 0.4860 23.89%
2010-02-26 0 18 1.130 1.130 1.140 7,018,000 0.419 0.419 0.423 0.371 0.423 18,103,555 0.3877 3.67%
2010-01-29 0 20 1.090 1.060 1.090 24,062,210 0.404 0.393 0.404 0.389 0.475 56,632,947 0.4249 -5.22%
2009-12-31 0 22 1.150 1.100 1.150 20,917,440 0.426 0.408 0.426 0.367 0.463 49,720,043 0.4207 0.00%
2009-11-30 0 21 1.150 1.150 1.160 64,919,360 0.426 0.426 0.430 0.408 0.519 140,998,425 0.4604 2.68%
2009-10-30 0 20 1.120 1.120 1.130 30,469,320 0.415 0.415 0.419 0.304 0.430 80,311,598 0.3794 31.76%
2009-09-30 0 22 0.850 0.850 0.860 18,153,880 0.315 0.315 0.319 0.304 0.370 54,254,885 0.3346 -10.49%
2009-08-31 0 21 1.010 1.050 1.060 26,899,100 0.352 0.366 0.370 0.307 0.415 73,894,273 0.3640 12.22%
2009-07-31 0 22 0.900 0.900 0.920 13,730,960 0.314 0.314 0.321 0.258 0.321 48,168,969 0.2851 16.88%
2009-06-30 0 22 0.770 0.770 0.790 13,885,600 0.268 0.268 0.275 0.237 0.331 50,590,039 0.2745 13.24%
2009-05-29 0 19 0.680 0.680 0.690 6,936,980 0.237 0.237 0.241 0.202 0.254 30,045,366 0.2309 15.25%
2009-04-30 0 20 0.590 0.590 0.600 20,732,060 0.206 0.206 0.209 0.156 0.216 119,050,531 0.1741 24.50%
2009-03-31 0 22 0.520 0.500 0.520 13,059,080 0.165 0.159 0.165 0.114 0.175 92,819,493 0.1407 31.65%
2009-02-27 0 20 0.395 0.395 0.400 14,802,640 0.125 0.125 0.127 0.124 0.138 111,510,558 0.1327 -8.14%
2009-01-30 0 18 0.430 0.420 0.435 4,627,940 0.137 0.133 0.138 0.129 0.175 31,111,905 0.1488 -10.42%
2008-12-31 0 21 0.480 0.490 0.550 3,681,040 0.152 0.156 0.175 0.152 0.184 22,436,833 0.1641 -7.69%
2008-11-28 0 20 0.520 0.455 0.520 2,336,340 0.165 0.145 0.165 0.143 0.165 14,970,480 0.1561 4.00%
2008-10-31 0 21 0.500 0.500 0.570 2,715,120 0.159 0.159 0.181 0.159 0.222 12,943,358 0.2098 -32.43%
2008-09-30 0 21 0.740 0.700 0.740 5,938,240 0.235 0.222 0.235 0.222 0.260 25,284,027 0.2349 -5.28%
2008-08-29 0 19 0.870 0.870 0.900 5,307,820 0.248 0.248 0.257 0.242 0.280 20,538,070 0.2584 -12.12%
2008-07-31 0 22 0.990 0.900 1.000 9,790,400 0.282 0.257 0.285 0.228 0.325 36,848,642 0.2657 -5.71%
2008-06-30 0 20 1.050 1.050 1.100 6,229,160 0.300 0.300 0.314 0.300 0.351 19,419,851 0.3208 -7.89%
2008-05-30 0 20 1.140 1.140 1.170 13,821,740 0.325 0.325 0.334 0.314 0.357 40,966,037 0.3374 -5.81%
2008-04-30 0 21 1.280 1.260 1.280 7,787,628 0.345 0.340 0.345 0.337 0.391 21,666,942 0.3594 5.79%
2008-03-31 0 19 1.210 1.210 1.240 1,941,520 0.326 0.326 0.334 0.316 0.394 5,442,036 0.3568 -11.68%
2008-02-29 0 19 1.370 1.370 1.420 15,236,320 0.370 0.370 0.383 0.345 0.402 40,177,651 0.3792 -6.16%
2008-01-31 0 22 1.460 1.460 1.500 23,822,669 0.394 0.394 0.405 0.299 0.434 58,728,994 0.4056 -0.68%
2007-12-31 0 19 1.470 1.470 1.530 17,050,240 0.397 0.397 0.413 0.375 0.429 43,180,409 0.3949 -2.00%
2007-11-30 0 22 1.500 1.470 1.550 36,975,487 0.405 0.397 0.418 0.348 0.437 90,635,261 0.4080 -0.66%
2007-10-31 0 21 1.510 1.510 1.550 125,777,908 0.407 0.407 0.418 0.299 0.585 304,479,718 0.4131 -11.18%
2007-09-28 0 19 1.700 1.700 1.710 46,735,904 0.459 0.459 0.461 0.416 0.732 96,100,624 0.4863 -33.04%
2007-08-31 0 23 2.600 2.500 2.600 31,019,100 0.685 0.659 0.685 0.580 0.819 43,033,614 0.7208 -16.93%
2007-07-31 0 21 3.130 3.130 3.250 47,274,300 0.825 0.825 0.856 0.735 0.935 59,471,119 0.7949 4.33%
2007-06-29 0 20 3.000 2.990 3.030 59,307,760 0.790 0.788 0.798 0.780 0.846 73,835,903 0.8032 -6.25%
2007-05-31 0 21 3.200 3.160 3.210 108,923,690 0.843 0.832 0.846 0.616 0.848 151,064,091 0.7210 35.61%
2007-04-30 0 18 2.400 2.400 2.420 44,964,660 0.622 0.622 0.627 0.570 0.660 73,511,077 0.6117 9.09%
2007-03-30 0 22 2.200 2.200 2.240 15,979,480 0.570 0.570 0.580 0.474 0.596 29,659,249 0.5388 3.77%
2007-02-28 0 18 2.120 2.120 2.150 72,302,840 0.549 0.549 0.557 0.451 0.684 125,910,884 0.5742 19.77%
2007-01-31 0 22 1.770 1.770 1.790 63,839,656 0.458 0.458 0.464 0.427 0.515 134,817,925 0.4735 -4.32%
2006-12-29 0 14 1.850 1.830 1.850 783,707,580 0.479 0.474 0.479 0.355 0.585 1,806,202,677 0.4339

Webb-site Database - Powered By Linux Group

Back to top