GRAND HOTEL HOLDINGS LIMITED: A HKD

Exchange Code Listed Last trade Delisted
HK Main 00195    2002-12-03  2003-02-26
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
2003-02-25 16 16 1.810 - - 0 1.810 - - - - 0 - 0.00%
2003-01-30 21 21 1.810 - - 0 1.810 - - - - 0 - 0.00%
2002-12-31 18 20 1.810 - - 18,100 1.810 - - 1.810 1.810 10,000 1.8100 -1.09%
2002-11-29 0 21 1.830 1.830 - 273,388 1.830 1.830 - 1.830 1.830 149,485 1.8289 0.00%
2002-10-31 0 21 1.830 1.830 1.840 6,544,222 1.830 1.830 1.840 1.800 1.830 3,591,187 1.8223 1.67%
2002-09-30 0 21 1.800 1.800 1.810 72,353,997 1.800 1.800 1.810 1.760 1.800 40,525,415 1.7854 1.12%
2002-08-30 2 22 1.790 1.780 1.790 10,861,707 1.780 1.770 1.780 0.796 1.780 6,531,196 1.6631 103.41%
2002-07-31 0 22 0.880 0.820 0.880 322,718 0.875 0.815 0.875 0.786 0.925 384,237 0.8399 -5.38%
2002-06-28 0 20 0.930 - 0.970 436,537 0.925 - 0.965 0.915 0.965 469,930 0.9289 1.09%
2002-05-31 0 21 0.920 0.900 0.960 1,557,328 0.915 0.895 0.955 0.845 0.935 1,714,679 0.9082 10.84%
2002-04-30 0 20 0.830 0.830 0.860 414,002 0.825 0.825 0.855 0.796 0.835 517,518 0.8000 3.11%
2002-03-28 0 20 0.805 - 0.820 62,089 0.801 - 0.815 0.761 0.801 80,189 0.7743 3.80%
2002-02-28 0 17 0.790 0.790 0.850 233,060 0.771 0.771 0.830 0.771 0.820 290,908 0.8011 -4.82%
2002-01-31 0 22 0.830 0.820 - 989,693 0.810 0.801 - 0.781 0.830 1,225,680 0.8075 3.75%
2001-12-31 0 19 0.800 0.730 - 8,197 0.781 0.713 - 0.781 0.781 10,536 0.7780 -2.44%
2001-11-30 0 22 0.820 0.750 0.850 114,860 0.801 0.732 0.830 0.713 0.820 151,600 0.7577 8.90%
2001-10-31 0 20 0.770 0.730 - 131,109 0.735 0.697 - 0.726 0.735 178,516 0.7344 0.00%
2001-09-28 0 20 0.770 0.770 - 72,703 0.735 0.735 - 0.735 0.821 94,870 0.7663 -13.48%
2001-08-31 0 23 0.890 - - 53,233 0.850 - - 0.821 0.888 63,151 0.8430 0.00%
2001-07-31 0 19 0.890 0.890 0.930 94,025 0.850 0.850 0.888 0.850 0.888 106,547 0.8825 -4.30%
2001-06-29 0 20 0.930 - - 9,300 0.888 - - 0.888 0.888 10,474 0.8879 0.00%
2001-05-31 0 22 0.930 0.920 1.010 88,523 0.888 0.878 0.964 0.859 0.897 99,665 0.8882 2.20%
2001-04-27 0 17 0.910 0.900 0.990 22,715 0.869 0.859 0.945 0.869 0.869 26,026 0.8728 -0.55%
2001-03-30 0 22 0.930 0.930 0.980 607,385 0.874 0.874 0.921 0.874 0.977 656,200 0.9256 -11.43%
2001-02-28 0 20 1.050 1.030 1.050 941,555 0.986 0.967 0.986 0.836 0.986 1,008,056 0.9340 19.32%
2001-01-31 0 19 0.880 0.860 - 101,316 0.827 0.808 - 0.827 0.864 118,226 0.8570 7.32%
2000-12-29 0 19 0.820 0.820 - 318,713 0.770 0.770 - 0.733 0.845 392,088 0.8129 5.13%
2000-11-30 0 22 0.780 0.780 - 212,313 0.733 0.733 - 0.733 0.780 280,807 0.7561 -4.76%
2000-10-31 0 20 0.830 - - 124,671 0.769 - - 0.751 0.779 161,390 0.7725 -6.74%
2000-09-29 0 20 0.890 0.890 - 287,540 0.825 0.825 - 0.816 0.890 347,412 0.8277 -3.26%
2000-08-31 0 23 0.920 0.900 - 775,740 0.853 0.834 - 0.853 0.890 895,504 0.8663 2.22%
2000-07-31 0 21 0.900 - - 569,950 0.834 - - 0.834 0.890 665,388 0.8566 3.45%
2000-06-30 0 21 0.870 0.850 - 128,737 0.806 0.788 - 0.769 0.806 163,293 0.7884 -2.25%
2000-05-31 0 21 0.890 - - 391,444 0.825 - - 0.816 0.871 468,899 0.8348 -4.30%
2000-04-28 0 17 0.930 0.900 - 275,405 0.862 0.834 - 0.834 0.899 319,589 0.8617 -5.09%
2000-03-31 0 23 0.990 0.960 - 1,650,441 0.908 0.881 - 0.890 0.982 1,756,097 0.9398 -10.00%
2000-02-29 0 19 1.100 - 1.100 3,343,640 1.009 - 1.009 0.927 1.101 3,403,114 0.9825 6.80%
2000-01-31 0 21 1.030 1.010 1.060 2,058,852 0.945 0.927 0.972 0.908 0.982 2,204,494 0.9339 -2.83%
1999-12-30 0 21 1.060 1.020 1.060 2,345,222 0.972 0.936 0.972 0.927 1.027 2,391,750 0.9805 1.92%
1999-11-30 0 22 1.040 1.040 1.080 871,094 0.954 0.954 0.991 0.936 1.000 896,793 0.9713 -1.76%
1999-10-29 0 19 1.080 1.070 1.080 4,811,424 0.971 0.962 0.971 0.953 1.079 4,678,698 1.0284 -4.42%
1999-09-30 0 21 1.130 1.100 1.180 4,790,939 1.016 0.989 1.061 1.016 1.124 4,402,545 1.0882 -8.87%
1999-08-31 0 22 1.240 1.230 1.270 5,262,656 1.115 1.106 1.142 1.097 1.214 4,703,522 1.1189 -4.62%
1999-07-30 0 21 1.300 1.300 1.310 4,625,866 1.169 1.169 1.178 1.079 1.178 4,043,192 1.1441 2.36%
1999-06-30 0 21 1.270 1.240 1.280 4,090,090 1.142 1.115 1.151 0.944 1.142 3,901,896 1.0482 20.95%
1999-05-31 0 21 1.050 1.050 1.080 8,260,309 0.944 0.944 0.971 0.935 1.070 8,440,045 0.9787 -3.67%
1999-04-30 0 19 1.090 1.080 1.090 4,844,246 0.980 0.971 0.980 0.885 0.989 5,040,086 0.9611 10.81%
1999-03-31 0 23 1.000 1.000 1.020 2,841,092 0.885 0.885 0.902 0.831 1.097 2,889,078 0.9834 -6.54%
1999-02-26 0 17 1.070 1.070 1.100 2,270,340 0.946 0.946 0.973 0.938 1.026 2,376,426 0.9554 -9.32%
1999-01-29 0 20 1.180 - - 787,401 1.044 - - 1.026 1.141 731,308 1.0767 -4.84%
1998-12-31 0 22 1.240 1.240 - 1,310,833 1.097 1.097 - 1.097 1.221 1,140,076 1.1498 -8.15%
1998-11-30 0 21 1.350 1.350 1.400 16,944,818 1.194 1.194 1.238 1.176 1.397 12,789,830 1.3249 -5.94%
1998-10-30 0 18 2.000 1.970 2.000 18,889,779 1.270 1.251 1.270 1.003 1.270 16,584,301 1.1390 25.00%
1998-09-30 0 22 1.600 1.590 1.600 4,155,498 1.016 1.009 1.016 0.736 1.047 4,234,067 0.9814 33.33%
1998-08-31 0 20 1.200 - - 870,930 0.762 - - 0.762 0.825 1,114,569 0.7814 -7.69%
1998-07-31 0 22 1.300 1.300 - 1,641,980 0.825 0.825 - 0.825 0.838 1,977,352 0.8304 -1.52%
1998-06-30 0 22 1.320 1.320 1.370 819,849 0.838 0.838 0.870 0.825 0.901 949,493 0.8635 -7.69%
1998-05-29 0 21 1.430 1.410 1.450 2,081,171 0.908 0.895 0.920 0.901 1.022 2,190,070 0.9503 -11.73%
1998-04-30 0 19 1.620 1.600 1.620 2,466,300 1.028 1.016 1.028 0.959 1.038 2,447,305 1.0078 5.89%
1998-03-31 0 22 1.600 1.590 1.620 8,261,385 0.971 0.965 0.983 0.947 1.074 8,440,962 0.9787 -6.98%
1998-02-27 0 20 1.720 1.700 - 6,766,493 1.044 1.032 - 0.789 1.092 7,393,679 0.9152 35.43%
1998-01-27 0 18 1.270 1.240 1.350 11,083,710 0.771 0.753 0.819 0.655 1.229 12,896,226 0.8595 -37.28%
1997-12-31 0 21 2.025 2.000 - 2,743,666 1.229 1.214 - 1.214 1.517 2,080,354 1.3188 -17.35%
1997-11-28 0 20 2.450 - - 505,544 1.487 - - 1.426 1.487 346,489 1.4590 -6.84%
1997-10-31 0 20 2.775 - 2.850 7,081,175 1.596 - 1.639 1.596 1.754 4,280,095 1.6544 -9.76%
1997-09-30 0 21 3.075 3.050 3.075 10,458,416 1.769 1.754 1.769 1.683 1.769 6,066,616 1.7239 1.65%
1997-08-29 0 20 3.025 2.975 3.000 17,369,709 1.740 1.711 1.726 1.726 1.812 9,776,944 1.7766 -2.42%
1997-07-31 0 21 3.100 3.075 3.100 12,172,129 1.783 1.769 1.783 1.726 1.812 6,883,338 1.7683 -0.80%
1997-06-27 0 19 3.125 3.100 3.150 12,841,604 1.798 1.783 1.812 1.783 1.869 7,071,115 1.8161 -1.57%
1997-05-30 0 22 3.175 3.175 3.250 21,191,181 1.826 1.826 1.869 1.812 1.869 11,635,289 1.8213 -1.55%
1997-04-30 0 22 3.225 3.050 3.225 7,019,162 1.855 1.754 1.855 1.756 1.855 3,927,791 1.7871 0.04%
1997-03-27 0 19 3.300 3.300 3.400 20,351,086 1.854 1.854 1.911 1.826 1.967 10,980,746 1.8533 -5.04%
1997-02-28 0 18 3.475 3.450 3.475 20,977,445 1.953 1.939 1.953 1.854 1.995 10,851,304 1.9332 1.46%
1997-01-31 0 22 3.425 - 3.500 32,507,268 1.925 - 1.967 1.798 1.953 17,047,482 1.9069 5.38%
1996-12-31 0 20 3.250 3.250 3.275 46,457,028 1.826 1.826 1.840 1.798 1.981 25,101,900 1.8507 -5.80%
1996-11-29 0 21 3.450 3.450 3.500 19,154,205 1.939 1.939 1.967 1.714 1.981 10,278,613 1.8635 10.65%
1996-10-31 0 22 3.250 3.200 3.275 27,626,935 1.752 1.725 1.766 1.712 1.779 15,997,339 1.7270 1.56%
1996-09-30 0 21 3.200 3.175 3.200 9,173,866 1.725 1.712 1.725 1.617 1.739 5,491,200 1.6706 6.67%
1996-08-30 0 21 3.000 3.000 3.050 2,954,064 1.617 1.617 1.644 1.617 1.658 1,814,176 1.6283 -1.64%
1996-07-31 0 23 3.050 3.050 3.075 5,645,277 1.644 1.644 1.658 1.604 1.698 3,444,315 1.6390 0.00%
1996-06-28 0 18 3.050 3.050 3.100 3,208,723 1.644 1.644 1.671 1.617 1.698 1,921,375 1.6700 -1.61%
1996-05-31 0 23 3.100 3.100 3.150 4,263,029 1.671 1.671 1.698 1.590 1.712 2,547,401 1.6735 -2.36%
1996-04-30 0 19 3.175 3.175 3.200 8,205,571 1.712 1.712 1.725 1.622 1.714 4,843,145 1.6943 6.41%
1996-03-29 0 21 3.050 3.050 3.075 6,681,546 1.609 1.609 1.622 1.503 1.688 4,154,459 1.6083 0.83%
1996-02-29 0 18 3.025 3.000 3.100 4,385,278 1.595 1.582 1.635 1.556 1.714 2,687,695 1.6316 -5.47%
1996-01-31 0 22 3.200 3.200 3.225 11,792,728 1.688 1.688 1.701 1.490 1.688 7,390,569 1.5956 11.30%
1995-12-29 0 19 2.875 2.875 2.900 6,616,938 1.516 1.516 1.530 1.450 1.530 4,431,616 1.4931 0.00%
1995-11-30 0 21 2.875 2.850 2.875 12,428,362 1.516 1.503 1.516 1.358 1.543 8,736,977 1.4225 6.05%
1995-10-31 0 22 2.825 2.825 2.850 14,000,413 1.430 1.430 1.443 1.367 1.455 9,858,489 1.4201 0.89%
1995-09-29 0 21 2.800 2.775 2.800 5,603,692 1.417 1.405 1.417 1.329 1.417 4,054,071 1.3822 5.66%
1995-08-31 0 22 2.650 2.625 2.650 2,726,077 1.341 1.329 1.341 1.291 1.341 2,068,975 1.3176 0.95%
1995-07-31 0 21 2.625 2.600 2.650 13,143,735 1.329 1.316 1.341 1.291 1.354 9,879,631 1.3304 2.94%
1995-06-30 0 20 2.550 2.550 2.575 15,268,161 1.291 1.291 1.303 1.240 1.417 11,646,031 1.3110 -8.11%
1995-05-31 0 23 2.775 - 2.800 8,820,715 1.405 - 1.417 1.316 1.417 6,473,461 1.3626 6.73%
1995-04-28 0 17 2.600 - 2.625 9,759,504 1.316 - 1.329 1.316 1.417 7,008,718 1.3925 -6.64%
1995-03-31 0 23 2.850 2.725 2.875 5,289,743 1.410 1.348 1.422 1.286 1.434 3,991,857 1.3251 9.62%
1995-02-28 0 18 2.600 2.600 2.650 12,525,915 1.286 1.286 1.311 1.249 1.335 9,664,786 1.2960 -2.80%
1995-01-30 0 20 2.675 2.600 2.675 10,925,674 1.323 1.286 1.323 1.323 1.373 8,147,278 1.3410 -6.14%
1994-12-30 0 20 2.850 - 2.950 14,435,147 1.410 - 1.459 1.373 1.459 10,145,560 1.4228 -1.72%
1994-11-30 0 22 2.900 2.875 2.900 35,726,225 1.434 1.422 1.434 1.434 1.558 23,675,312 1.5090 -6.35%
1994-10-31 0 20 3.200 3.200 3.225 12,562,304 1.532 1.532 1.544 1.412 1.532 8,648,215 1.4526 1.91%
1994-09-30 0 21 3.140 - 3.140 8,316,309 1.503 - 1.503 1.460 1.556 5,563,472 1.4948 -0.95%
1994-08-31 0 22 3.170 3.140 3.170 13,161,625 1.517 1.503 1.517 1.484 1.565 8,753,252 1.5036 1.60%
1994-07-29 0 21 3.120 3.090 - 18,913,114 1.493 1.479 - 1.369 1.508 13,217,365 1.4309 4.00%
1994-06-30 0 20 3.000 2.925 3.000 7,092,982 1.436 1.400 1.436 1.412 1.580 4,618,924 1.5356 -10.45%
1994-05-31 0 22 3.350 3.350 3.400 21,122,475 1.603 1.603 1.627 1.436 1.675 14,010,674 1.5076 7.20%
1994-04-29 0 18 3.125 3.125 3.150 36,227,137 1.496 1.496 1.508 1.436 1.551 24,331,463 1.4889 -2.07%
1994-03-31 0 23 3.250 3.200 3.250 19,252,569 1.527 1.504 1.527 1.457 1.774 11,992,978 1.6053 -12.75%
1994-02-28 0 18 3.725 3.700 3.725 47,653,512 1.751 1.739 1.751 1.704 1.974 25,070,292 1.9008 -5.10%
1994-01-31 0 21 3.925 - 4.000 101,676,520 1.845 - 1.880 1.598 1.939 56,793,266 1.7903

Webb-site Database - Powered By Linux Group

Back to top