FURAMA HOTEL ENTERPRISES LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00039    1997-10-03  1998-04-07
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
1998-04-03 3 3 32.37 - - 0 32.37 - - - - 0 - 0.00%
1998-03-31 22 22 32.37 - - 0 32.37 - - - - 0 - 0.00%
1998-02-27 20 20 32.37 - - 0 32.37 - - - - 0 - 0.00%
1998-01-27 18 18 32.37 - - 0 32.37 - - - - 0 - 0.00%
1997-12-31 21 21 32.37 - - 0 32.37 - - - - 0 - 0.00%
1997-11-28 20 20 32.60 - - 0 32.37 - - - - 0 - 0.00%
1997-10-31 19 20 32.60 - - 32,600 32.37 - - 32.37 32.37 1,007 32.370 -1.21%
1997-09-30 0 21 33.00 - 33.00 35,522,376 32.77 - 32.77 31.58 32.77 1,099,635 32.304 2.17%
1997-08-29 0 20 32.30 32.20 - 64,348,336 32.07 31.97 - 31.97 32.47 1,991,926 32.305 -0.92%
1997-07-31 0 21 32.60 32.60 32.70 132,588,912 32.37 32.37 32.47 31.87 33.36 4,087,111 32.441 -0.31%
1997-06-27 2 19 32.70 32.60 32.80 464,346,563 32.47 32.37 32.57 16.78 32.77 17,962,091 25.851 92.35%
1997-05-30 0 22 17.00 17.00 17.20 93,047,115 16.88 16.88 17.08 12.01 17.72 5,814,806 16.002 39.92%
1997-04-30 0 22 12.15 12.15 - 1,079,000 12.06 12.06 - 12.01 12.31 88,625 12.175 -1.22%
1997-03-27 0 19 12.30 12.30 12.50 6,086,927 12.21 12.21 12.41 12.21 13.01 478,393 12.724 -5.38%
1997-02-28 0 18 13.00 12.95 13.05 15,052,983 12.91 12.86 12.96 12.51 13.06 1,174,454 12.817 4.00%
1997-01-31 0 22 12.50 12.30 - 12,338,340 12.41 12.21 - 12.21 12.91 985,313 12.522 -3.62%
1996-12-31 0 20 13.20 - 13.40 20,755,100 12.88 - 13.07 12.00 13.42 1,608,169 12.906 -1.49%
1996-11-29 0 21 13.40 13.35 13.55 18,260,898 13.07 13.02 13.22 11.95 13.37 1,449,322 12.600 9.39%
1996-10-31 0 22 12.25 12.20 12.25 25,352,125 11.95 11.90 11.95 11.90 12.59 2,088,187 12.141 -3.54%
1996-09-30 0 21 12.70 12.65 - 5,821,729 12.39 12.34 - 11.90 13.02 468,413 12.429 -5.58%
1996-08-30 0 21 13.45 13.30 13.45 24,788,370 13.12 12.98 13.12 12.82 13.56 1,863,317 13.303 1.27%
1996-07-31 0 23 13.75 - 13.75 27,708,015 12.96 - 12.96 12.06 13.57 2,120,610 13.066 4.96%
1996-06-28 0 18 13.10 - 13.20 16,283,260 12.35 - 12.44 12.20 12.44 1,317,042 12.364 -0.76%
1996-05-31 0 23 13.20 - 13.25 37,884,825 12.44 - 12.49 11.59 12.58 3,118,938 12.147 6.02%
1996-04-30 0 19 12.45 12.10 12.45 29,669,452 11.73 11.40 11.73 11.12 11.92 2,521,529 11.766 0.81%
1996-03-29 0 21 12.35 - 12.35 25,665,743 11.64 - 11.64 10.56 11.87 2,250,015 11.407 7.39%
1996-02-29 0 18 11.50 11.50 11.80 23,052,521 10.84 10.84 11.12 10.79 11.97 1,971,535 11.693 -7.63%
1996-01-31 0 22 12.45 12.35 12.50 48,346,699 11.73 11.64 11.78 8.979 11.87 4,707,006 10.271 30.00%
1995-12-29 0 19 9.800 9.750 9.850 24,181,927 9.025 8.979 9.071 7.920 9.210 2,885,667 8.3800 13.29%
1995-11-30 0 21 8.650 8.600 8.800 23,311,170 7.966 7.920 8.104 7.828 8.289 2,922,404 7.9767 -2.26%
1995-10-31 0 22 8.850 8.850 8.950 24,442,904 8.150 8.150 8.243 8.058 8.427 2,953,114 8.2770 -0.56%
1995-09-29 0 21 8.900 8.900 9.000 8,112,550 8.196 8.196 8.289 8.150 8.381 981,591 8.2647 -2.73%
1995-08-31 0 22 9.150 - - 5,211,615 8.427 - - 8.196 8.563 618,330 8.4285 -1.08%
1995-07-31 0 21 9.650 9.650 9.750 4,521,550 8.518 8.518 8.607 8.298 8.827 526,766 8.5836 2.66%
1995-06-30 0 20 9.400 9.400 9.450 5,158,731 8.298 8.298 8.342 8.165 8.563 625,327 8.2497 -2.08%
1995-05-31 0 23 9.600 9.550 9.700 4,042,912 8.474 8.430 8.563 7.768 9.004 471,842 8.5684 7.26%
1995-04-28 0 17 8.950 8.800 8.950 1,757,550 7.901 7.768 7.901 7.724 7.901 224,301 7.8357 1.70%
1995-03-31 0 23 8.800 8.800 9.000 9,685,300 7.768 7.768 7.945 7.636 8.298 1,251,778 7.7372 -7.37%
1995-02-28 0 18 9.500 - 9.700 4,829,161 8.386 - 8.563 7.680 8.386 619,960 7.7895 9.20%
1995-01-30 0 20 8.700 8.550 8.700 983,402 7.680 7.547 7.680 7.856 8.095 123,397 7.9694 -6.13%
1994-12-30 0 20 9.450 9.400 9.450 5,602,467 8.181 8.138 8.181 8.181 9.696 646,900 8.6605 -18.53%
1994-11-30 0 22 11.60 - 11.70 434,900 10.04 - 10.13 10.04 10.30 42,737 10.176 -3.33%
1994-10-31 0 20 12.00 11.90 12.00 6,445,847 10.39 10.30 10.39 10.39 10.78 611,589 10.540 -3.61%
1994-09-30 0 21 12.45 12.45 12.60 888,498 10.78 10.78 10.91 10.78 11.34 80,733 11.005 -4.23%
1994-08-31 0 22 13.00 12.90 13.20 2,658,485 11.25 11.17 11.43 10.60 11.43 237,298 11.203 7.02%
1994-07-29 0 21 12.50 12.50 - 780,000 10.52 10.52 - 9.591 10.52 78,450 9.9426 9.65%
1994-06-30 0 20 11.40 11.30 11.40 9,875,800 9.591 9.507 9.591 9.591 11.27 944,969 10.451 -15.56%
1994-05-31 0 22 13.50 - 13.50 18,299,000 11.36 - 11.36 10.35 11.44 1,717,584 10.654 3.85%
1994-04-29 0 18 13.00 - 13.30 2,952,100 10.94 - 11.19 10.94 11.53 263,878 11.187 0.00%
1994-03-31 0 23 13.00 13.00 - 25,739,534 10.94 10.94 - 10.85 13.12 2,097,138 12.274 -16.67%
1994-02-28 0 18 15.60 15.60 15.80 48,115,895 13.12 13.12 13.29 12.45 14.36 3,548,398 13.560 2.74%
1994-01-31 0 21 15.30 15.20 15.30 52,983,433 12.77 12.69 12.77 9.685 12.77 4,900,872 10.811

Webb-site Database - Powered By Linux Group

Back to top