LAI SUN DEVELOPMENT COMPANY LIMITED: RedPrf due 1994-07-31

Exchange Code Listed Last trade Delisted
HK Main 00484  1988-03-11  1994-07-22  1994-08-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1994-07-29 1 1.045 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
1994-07-28 1 1.045 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
1994-07-27 1 1.045 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
1994-07-26 1 1.045 - - - - 0 0 - 1.045 - - - - 0 - 5.30%
1994-07-25 1 1.045 - - - - 0 0 - 0.992 - - - - 0 - 0.00%
1994-07-22 0 1.045 1.045 1.050 1.040 1.045 2,130,000 2,224,850 1.0445 0.992 0.992 0.997 0.988 0.992 2,242,873 0.9920 0.48%
1994-07-21 0 1.040 1.040 1.045 1.040 1.045 5,345,000 5,564,300 1.0410 0.988 0.988 0.992 0.988 0.992 5,628,243 0.9886 0.00%
1994-07-20 0 1.040 1.040 - 1.040 1.040 100,000 104,000 1.0400 0.988 0.988 - 0.988 0.988 105,299 0.9877 -0.48%
1994-07-19 0 1.045 1.040 - - - 0 0 - 0.992 0.988 - - - 0 - 0.00%
1994-07-18 0 1.045 1.040 - - - 0 0 - 0.992 0.988 - - - 0 - 0.00%
1994-07-15 0 1.045 1.040 1.045 1.045 1.045 50,000 52,250 1.0450 0.992 0.988 0.992 0.992 0.992 52,650 0.9924 0.48%
1994-07-14 0 1.040 1.040 1.045 1.040 1.040 515,000 535,600 1.0400 0.988 0.988 0.992 0.988 0.988 542,291 0.9877 0.00%
1994-07-13 0 1.040 1.040 1.045 1.040 1.040 50,000 52,000 1.0400 0.988 0.988 0.992 0.988 0.988 52,650 0.9877 0.00%
1994-07-12 0 1.040 1.040 1.045 - - 0 0 - 0.988 0.988 0.992 - - 0 - 0.00%
1994-07-11 0 1.040 1.040 1.045 1.040 1.040 425,000 442,000 1.0400 0.988 0.988 0.992 0.988 0.988 447,522 0.9877 0.48%
1994-07-08 0 1.035 1.035 1.050 1.035 1.035 1,000,000 1,035,000 1.0350 0.983 0.983 0.997 0.983 0.983 1,052,992 0.9829 0.00%
1994-07-07 0 1.035 1.035 1.050 1.035 1.035 300,000 310,500 1.0350 0.983 0.983 0.997 0.983 0.983 315,898 0.9829 0.00%
1994-07-06 0 1.035 1.030 1.040 1.035 1.035 1,300,000 1,345,500 1.0350 0.983 0.978 0.988 0.983 0.983 1,368,890 0.9829 -0.48%
1994-07-05 0 1.040 1.035 1.045 - - 0 0 - 0.988 0.983 0.992 - - 0 - 0.00%
1994-07-04 0 1.040 1.040 1.045 1.035 1.040 1,210,000 1,253,250 1.0357 0.988 0.988 0.992 0.983 0.988 1,274,121 0.9836 0.00%
1994-07-01 0 1.040 1.035 1.045 1.035 1.040 970,000 1,007,950 1.0391 0.988 0.983 0.992 0.983 0.988 1,021,402 0.9868 0.97%
1994-06-30 0 1.030 1.030 1.050 1.030 1.030 120,000 123,600 1.0300 0.978 0.978 0.997 0.978 0.978 126,359 0.9782 0.00%
1994-06-29 0 1.030 1.030 1.040 1.030 1.040 250,000 258,500 1.0340 0.978 0.978 0.988 0.978 0.988 263,248 0.9820 0.00%
1994-06-28 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-27 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-24 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-23 0 1.030 1.030 1.050 - - 0 0 - 0.978 0.978 0.997 - - 0 - 0.00%
1994-06-22 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-21 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-20 0 1.030 1.030 1.050 - - 0 0 - 0.978 0.978 0.997 - - 0 - 0.00%
1994-06-17 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-16 0 1.030 1.030 1.040 1.030 1.030 200,000 206,000 1.0300 0.978 0.978 0.988 0.978 0.978 210,598 0.9782 0.00%
1994-06-15 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-10 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-09 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-08 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-07 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-06 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 0.978 0.978 0.988 0.978 0.978 52,650 0.9782 0.00%
1994-06-03 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-06-02 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.978 0.978 0.988 0.978 0.978 105,299 0.9782 0.00%
1994-06-01 0 1.030 1.020 1.040 1.030 1.030 100,000 103,000 1.0300 0.978 0.969 0.988 0.978 0.978 105,299 0.9782 -0.96%
1994-05-31 0 1.040 1.020 1.040 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
1994-05-30 0 1.040 1.020 1.040 - - 0 0 - 0.988 0.969 0.988 - - 0 - 0.00%
1994-05-27 0 1.040 1.020 1.040 1.020 1.040 1,200,000 1,229,000 1.0242 0.988 0.969 0.988 0.969 0.988 1,263,591 0.9726 0.97%
1994-05-26 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-05-25 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.00%
1994-05-24 0 1.030 1.030 1.040 1.030 1.040 150,000 155,000 1.0333 0.978 0.978 0.988 0.978 0.988 157,949 0.9813 0.00%
1994-05-23 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.98%
1994-05-20 0 1.020 1.020 - - - 0 0 - 0.969 0.969 - - - 0 - 0.00%
1994-05-19 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-18 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-17 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-16 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-05-13 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-12 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-11 0 1.020 1.020 1.030 1.020 1.020 20,000 20,400 1.0200 0.969 0.969 0.978 0.969 0.969 21,060 0.9687 0.00%
1994-05-10 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-09 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-05-06 0 1.020 1.020 1.030 1.020 1.020 500,000 510,000 1.0200 0.969 0.969 0.978 0.969 0.969 526,496 0.9687 0.00%
1994-05-05 0 1.020 1.010 1.030 1.020 1.020 250,000 255,000 1.0200 0.969 0.959 0.978 0.969 0.969 263,248 0.9687 0.00%
1994-05-04 0 1.020 1.010 1.030 1.020 1.020 600,000 612,000 1.0200 0.969 0.959 0.978 0.969 0.969 631,795 0.9687 0.00%
1994-05-03 0 1.020 1.020 1.030 1.020 1.020 270,000 275,400 1.0200 0.969 0.969 0.978 0.969 0.969 284,308 0.9687 0.00%
1994-05-02 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-29 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-28 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-27 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-26 0 1.020 1.020 1.030 1.020 1.020 20,000 20,400 1.0200 0.969 0.969 0.978 0.969 0.969 21,060 0.9687 0.00%
1994-04-25 0 1.020 1.020 1.030 1.020 1.020 10,000 10,200 1.0200 0.969 0.969 0.978 0.969 0.969 10,530 0.9687 0.00%
1994-04-22 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-21 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-20 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-04-19 0 1.020 1.010 - 1.020 1.020 1,200,000 1,224,000 1.0200 0.969 0.959 - 0.969 0.969 1,263,591 0.9687 0.00%
1994-04-18 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-15 0 1.020 1.020 1.030 1.020 1.020 160,000 163,200 1.0200 0.969 0.969 0.978 0.969 0.969 168,479 0.9687 0.00%
1994-04-14 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-13 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-12 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-11 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-08 0 1.020 1.020 1.030 1.020 1.030 350,000 360,000 1.0286 0.969 0.969 0.978 0.969 0.978 368,547 0.9768 0.00%
1994-04-07 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-04-06 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-31 0 1.020 1.020 1.030 1.020 1.020 70,000 71,400 1.0200 0.969 0.969 0.978 0.969 0.969 73,709 0.9687 0.99%
1994-03-30 0 1.010 1.010 1.030 1.010 1.020 910,000 925,900 1.0175 0.959 0.959 0.978 0.959 0.969 958,223 0.9663 -0.98%
1994-03-29 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-28 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-25 0 1.020 1.020 1.030 1.020 1.020 50,000 51,000 1.0200 0.969 0.969 0.978 0.969 0.969 52,650 0.9687 0.00%
1994-03-24 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-23 0 1.020 1.020 1.030 1.020 1.020 100,000 102,000 1.0200 0.969 0.969 0.978 0.969 0.969 105,299 0.9687 0.00%
1994-03-22 0 1.020 1.020 1.030 1.020 1.020 200,000 204,000 1.0200 0.969 0.969 0.978 0.969 0.969 210,598 0.9687 0.00%
1994-03-21 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.969 0.959 0.969 0.969 0.969 52,650 0.9687 0.00%
1994-03-18 0 1.020 1.010 1.030 1.020 1.030 1,450,000 1,484,000 1.0234 0.969 0.959 0.978 0.969 0.978 1,526,839 0.9719 0.00%
1994-03-17 0 1.020 1.020 1.040 1.020 1.020 350,000 357,000 1.0200 0.969 0.969 0.988 0.969 0.969 368,547 0.9687 0.00%
1994-03-16 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-03-15 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-14 0 1.020 1.010 1.030 - - 0 0 - 0.969 0.959 0.978 - - 0 - 0.00%
1994-03-11 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-10 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-09 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-08 0 1.020 1.020 1.040 1.020 1.020 560,000 571,200 1.0200 0.969 0.969 0.988 0.969 0.969 589,676 0.9687 0.00%
1994-03-07 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-03-04 0 1.020 1.010 1.030 1.020 1.020 215,000 219,300 1.0200 0.969 0.959 0.978 0.969 0.969 226,393 0.9687 0.00%
1994-03-03 0 1.020 1.010 1.020 - - 0 0 - 0.969 0.959 0.969 - - 0 - 0.00%
1994-03-02 0 1.020 1.010 1.020 1.010 1.020 75,000 75,950 1.0127 0.969 0.959 0.969 0.959 0.969 78,974 0.9617 0.00%
1994-03-01 0 1.020 1.020 1.030 1.020 1.020 550,000 561,000 1.0200 0.969 0.969 0.978 0.969 0.969 579,146 0.9687 0.00%
1994-02-28 0 1.020 1.010 1.030 - - 0 0 - 0.969 0.959 0.978 - - 0 - 0.00%
1994-02-25 0 1.020 1.020 1.030 1.020 1.020 30,000 30,600 1.0200 0.969 0.969 0.978 0.969 0.969 31,590 0.9687 -0.97%
1994-02-24 0 1.030 1.020 1.030 - - 0 0 - 0.978 0.969 0.978 - - 0 - 0.00%
1994-02-23 0 1.030 1.020 1.030 1.030 1.030 130,000 133,900 1.0300 0.978 0.969 0.978 0.978 0.978 136,889 0.9782 0.00%
1994-02-22 0 1.030 1.020 1.030 1.030 1.030 200,000 206,000 1.0300 0.978 0.969 0.978 0.978 0.978 210,598 0.9782 0.98%
1994-02-21 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-02-18 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-02-17 0 1.020 1.020 1.030 - - 0 0 - 0.969 0.969 0.978 - - 0 - 0.00%
1994-02-16 0 1.020 1.020 1.030 1.020 1.030 135,000 137,950 1.0219 0.969 0.969 0.978 0.969 0.978 142,154 0.9704 -0.97%
1994-02-15 0 1.030 1.030 1.040 1.030 1.030 100,000 103,000 1.0300 0.978 0.978 0.988 0.978 0.978 105,299 0.9782 0.98%
1994-02-14 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-02-09 0 1.020 1.010 - - - 0 0 - 0.969 0.959 - - - 0 - 0.00%
1994-02-08 0 1.020 1.010 1.040 1.020 1.020 220,000 224,400 1.0200 0.969 0.959 0.988 0.969 0.969 231,658 0.9687 0.00%
1994-02-07 0 1.020 1.010 1.020 1.010 1.020 140,000 141,800 1.0129 0.969 0.959 0.969 0.959 0.969 147,419 0.9619 0.00%
1994-02-04 0 1.020 1.020 1.040 - - 0 0 - 0.969 0.969 0.988 - - 0 - 0.00%
1994-02-03 0 1.020 1.020 1.040 1.020 1.020 10,000 10,200 1.0200 0.969 0.969 0.988 0.969 0.969 10,530 0.9687 0.00%
1994-02-02 0 1.020 1.020 1.040 1.020 1.020 60,000 61,200 1.0200 0.969 0.969 0.988 0.969 0.969 63,180 0.9687 0.00%
1994-02-01 0 1.020 1.020 1.040 1.020 1.020 100,000 102,000 1.0200 0.969 0.969 0.988 0.969 0.969 105,299 0.9687 -0.97%
1994-01-31 0 1.030 1.020 1.030 1.020 1.030 35,000 35,850 1.0243 0.978 0.969 0.978 0.969 0.978 36,855 0.9727 0.00%
1994-01-28 0 1.030 1.030 1.040 - - 0 0 - 0.978 0.978 0.988 - - 0 - 0.98%
1994-01-27 0 1.020 1.020 1.040 1.010 1.070 400,000 422,000 1.0550 0.969 0.969 0.988 0.959 1.016 421,197 1.0019 -0.40%
1994-01-26 0 1.080 1.080 1.090 1.080 1.080 160,000 172,800 1.0800 0.973 0.973 0.982 0.973 0.973 177,677 0.9726 0.00%
1994-01-25 0 1.080 1.070 1.090 1.080 1.080 130,000 140,400 1.0800 0.973 0.964 0.982 0.973 0.973 144,362 0.9726 0.00%
1994-01-24 0 1.080 1.070 1.090 1.080 1.080 100,000 108,000 1.0800 0.973 0.964 0.982 0.973 0.973 111,048 0.9726 0.00%
1994-01-21 0 1.080 1.080 1.090 1.070 1.090 395,000 426,650 1.0801 0.973 0.973 0.982 0.964 0.982 438,640 0.9727 0.00%
1994-01-20 0 1.080 1.070 1.080 1.070 1.090 1,735,000 1,857,250 1.0705 0.973 0.964 0.973 0.964 0.982 1,926,683 0.9640 0.93%
1994-01-19 0 1.070 1.070 1.080 1.070 1.080 855,000 917,050 1.0726 0.964 0.964 0.973 0.964 0.973 949,461 0.9659 -0.93%
1994-01-18 0 1.080 1.070 1.080 1.080 1.080 315,000 340,200 1.0800 0.973 0.964 0.973 0.973 0.973 349,801 0.9726 0.00%
1994-01-17 0 1.080 1.070 1.080 1.070 1.080 480,000 517,800 1.0788 0.973 0.964 0.973 0.964 0.973 533,030 0.9714 -0.92%
1994-01-14 0 1.090 1.080 1.090 1.090 1.100 110,000 120,400 1.0945 0.982 0.973 0.982 0.982 0.991 122,153 0.9857 1.87%
1994-01-13 0 1.070 1.070 1.090 1.070 1.070 60,000 64,200 1.0700 0.964 0.964 0.982 0.964 0.964 66,629 0.9635 -1.83%
1994-01-12 0 1.090 1.080 1.090 1.090 1.100 60,000 65,800 1.0967 0.982 0.973 0.982 0.982 0.991 66,629 0.9876 0.00%
1994-01-11 0 1.090 1.090 1.120 1.080 1.100 1,595,000 1,733,800 1.0870 0.982 0.982 1.009 0.973 0.991 1,771,216 0.9789 1.87%
1994-01-10 0 1.070 1.070 1.080 1.070 1.070 180,000 192,600 1.0700 0.964 0.964 0.973 0.964 0.964 199,886 0.9635 -0.93%
1994-01-07 0 1.080 1.060 1.080 1.080 1.080 20,000 21,600 1.0800 0.973 0.955 0.973 0.973 0.973 22,210 0.9726 1.89%
1994-01-06 0 1.060 1.060 1.080 1.060 1.080 70,000 74,600 1.0657 0.955 0.955 0.973 0.955 0.973 77,734 0.9597 0.00%
1994-01-05 0 1.060 1.060 - - - 0 0 - 0.955 0.955 - - - 0 - 0.00%
1994-01-04 0 1.060 1.060 1.080 - - 0 0 - 0.955 0.955 0.973 - - 0 - 0.95%
1994-01-03 0 1.050 1.050 - 1.050 1.050 80,000 84,000 1.0500 0.946 0.946 - 0.946 0.946 88,838 0.9455

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top