GREENCOOL TECHNOLOGY HOLDINGS LIMITED: O
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK GEM | 08056 | 2000-07-13 | 2005-07-29 | 2007-05-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007-05-17 | 12 | 12 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2007-04-30 | 18 | 18 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-30 | 22 | 22 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2007-02-28 | 18 | 18 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-31 | 22 | 22 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-12-29 | 19 | 19 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-30 | 22 | 22 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-10-31 | 20 | 20 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-09-29 | 21 | 21 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-08-31 | 23 | 23 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-07-31 | 21 | 21 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-06-30 | 22 | 22 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-05-30 | 20 | 20 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-04-28 | 17 | 17 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-31 | 23 | 23 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-28 | 20 | 20 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-27 | 19 | 19 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-30 | 20 | 20 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2005-11-30 | 22 | 22 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2005-10-31 | 20 | 20 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2005-09-30 | 21 | 21 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-31 | 23 | 23 | - | - | - | 0 | 0.380 | - | - | - | - | 0 | - | -0.00% |
| 2005-07-29 | 0 | 20 | 0.380 | 0.375 | 0.390 | 1,197,810 | 0.380 | 0.375 | 0.390 | 0.345 | 0.450 | 3,096,000 | 0.3869 | -17.39% |
| 2005-06-30 | 0 | 22 | 0.460 | 0.450 | 0.480 | 1,160,950 | 0.460 | 0.450 | 0.480 | 0.455 | 0.520 | 2,432,000 | 0.4774 | -6.12% |
| 2005-05-31 | 0 | 20 | 0.490 | 0.490 | 0.510 | 1,087,870 | 0.490 | 0.490 | 0.510 | 0.490 | 0.570 | 2,146,000 | 0.5069 | -18.33% |
| 2005-04-29 | 0 | 20 | 0.600 | 0.600 | 0.620 | 264,740 | 0.600 | 0.600 | 0.620 | 0.550 | 0.730 | 412,000 | 0.6426 | -7.69% |
| 2005-03-31 | 0 | 21 | 0.650 | 0.610 | 0.800 | 222,860 | 0.650 | 0.610 | 0.800 | 0.550 | 0.840 | 304,000 | 0.7331 | -21.69% |
| 2005-02-28 | 0 | 17 | 0.830 | 0.820 | 0.830 | 501,174 | 0.830 | 0.820 | 0.830 | 0.790 | 0.850 | 613,400 | 0.8170 | 3.75% |
| 2005-01-31 | 0 | 21 | 0.800 | 0.780 | 0.850 | 366,180 | 0.800 | 0.780 | 0.850 | 0.700 | 0.900 | 434,000 | 0.8437 | -11.11% |
| 2004-12-31 | 0 | 22 | 0.900 | 0.900 | - | 6,799,740 | 0.900 | 0.900 | - | 0.870 | 1.130 | 6,202,000 | 1.0964 | -14.29% |
| 2004-11-30 | 0 | 22 | 1.050 | 1.050 | 1.100 | 8,239,940 | 1.050 | 1.050 | 1.100 | 0.880 | 1.100 | 8,222,000 | 1.0022 | 16.67% |
| 2004-10-29 | 0 | 19 | 0.900 | 0.870 | 0.930 | 4,326,380 | 0.900 | 0.870 | 0.930 | 0.810 | 1.000 | 4,694,000 | 0.9217 | 8.43% |
| 2004-09-30 | 0 | 21 | 0.830 | 0.820 | 0.830 | 2,282,480 | 0.830 | 0.820 | 0.830 | 0.800 | 0.880 | 2,688,000 | 0.8491 | 2.47% |
| 2004-08-31 | 0 | 22 | 0.810 | 0.810 | 0.870 | 8,251,540 | 0.810 | 0.810 | 0.870 | 0.800 | 0.910 | 9,708,000 | 0.8500 | -6.90% |
| 2004-07-30 | 0 | 21 | 0.870 | 0.820 | 0.900 | 1,947,360 | 0.870 | 0.820 | 0.900 | 0.780 | 0.900 | 2,272,000 | 0.8571 | 11.54% |
| 2004-06-30 | 0 | 21 | 0.780 | 0.780 | 0.820 | 6,249,440 | 0.780 | 0.780 | 0.820 | 0.750 | 0.940 | 7,468,000 | 0.8368 | -10.34% |
| 2004-05-31 | 0 | 20 | 0.870 | 0.860 | 0.900 | 10,085,920 | 0.870 | 0.860 | 0.900 | 0.750 | 1.040 | 10,736,000 | 0.9394 | -4.40% |
| 2004-04-30 | 0 | 19 | 0.910 | 0.910 | 0.960 | 13,221,600 | 0.910 | 0.910 | 0.960 | 0.840 | 1.020 | 13,977,000 | 0.9460 | -2.15% |
| 2004-03-31 | 0 | 23 | 0.930 | 0.920 | 0.960 | 25,952,240 | 0.930 | 0.920 | 0.960 | 0.820 | 1.230 | 24,186,000 | 1.0730 | -18.42% |
| 2004-02-27 | 0 | 20 | 1.140 | 1.140 | 1.170 | 19,572,763 | 1.140 | 1.140 | 1.170 | 1.080 | 1.230 | 17,023,599 | 1.1497 | 1.79% |
| 2004-01-30 | 0 | 19 | 1.120 | 1.120 | 1.140 | 20,684,320 | 1.120 | 1.120 | 1.140 | 0.950 | 1.210 | 19,238,000 | 1.0752 | 12.00% |
| 2003-12-31 | 0 | 21 | 1.000 | 0.990 | 1.040 | 46,903,500 | 1.000 | 0.990 | 1.040 | 0.880 | 1.140 | 43,595,000 | 1.0759 | -5.66% |
| 2003-11-28 | 0 | 20 | 1.060 | 1.050 | 1.070 | 63,349,740 | 1.060 | 1.050 | 1.070 | 0.810 | 1.080 | 67,562,000 | 0.9377 | 11.58% |
| 2003-10-31 | 0 | 22 | 0.950 | 0.940 | 0.950 | 56,331,380 | 0.950 | 0.940 | 0.950 | 0.750 | 0.990 | 66,446,000 | 0.8478 | 17.28% |
| 2003-09-30 | 0 | 21 | 0.810 | 0.800 | 0.810 | 37,801,740 | 0.810 | 0.800 | 0.810 | 0.730 | 0.870 | 46,820,000 | 0.8074 | 6.58% |
| 2003-08-29 | 0 | 21 | 0.760 | 0.750 | 0.760 | 32,254,460 | 0.760 | 0.750 | 0.760 | 0.610 | 0.770 | 48,238,000 | 0.6687 | 10.14% |
| 2003-07-31 | 0 | 22 | 0.690 | 0.690 | 0.700 | 35,987,380 | 0.690 | 0.690 | 0.700 | 0.570 | 0.740 | 53,338,000 | 0.6747 | 13.11% |
| 2003-06-30 | 0 | 20 | 0.610 | 0.610 | 0.620 | 48,486,400 | 0.610 | 0.610 | 0.620 | 0.490 | 0.690 | 80,344,000 | 0.6035 | 24.49% |
| 2003-05-30 | 0 | 20 | 0.490 | 0.490 | 0.500 | 19,411,980 | 0.490 | 0.490 | 0.500 | 0.430 | 0.520 | 40,936,000 | 0.4742 | 0.00% |
| 2003-04-30 | 0 | 20 | 0.490 | 0.490 | 0.495 | 5,713,950 | 0.490 | 0.490 | 0.495 | 0.460 | 0.610 | 11,538,000 | 0.4952 | -2.00% |
| 2003-03-31 | 0 | 21 | 0.500 | 0.500 | 0.510 | 16,806,230 | 0.500 | 0.500 | 0.510 | 0.475 | 0.640 | 31,756,000 | 0.5292 | -21.87% |
| 2003-02-28 | 0 | 19 | 0.640 | 0.630 | 0.640 | 42,308,340 | 0.640 | 0.630 | 0.640 | 0.600 | 0.730 | 65,182,000 | 0.6491 | -1.54% |
| 2003-01-30 | 0 | 21 | 0.650 | 0.650 | 0.660 | 82,327,560 | 0.650 | 0.650 | 0.660 | 0.405 | 0.760 | 128,349,000 | 0.6414 | 56.63% |
| 2002-12-31 | 0 | 20 | 0.415 | 0.415 | 0.425 | 7,624,020 | 0.415 | 0.415 | 0.425 | 0.405 | 0.470 | 17,528,000 | 0.4350 | -3.49% |
| 2002-11-29 | 0 | 21 | 0.430 | 0.430 | 0.435 | 21,326,640 | 0.430 | 0.430 | 0.435 | 0.400 | 0.620 | 43,138,000 | 0.4944 | -20.37% |
| 2002-10-31 | 0 | 21 | 0.540 | 0.530 | 0.540 | 32,068,320 | 0.540 | 0.530 | 0.540 | 0.290 | 0.690 | 65,798,000 | 0.4874 | 8.00% |
| 2002-09-30 | 0 | 21 | 0.500 | 0.500 | 0.510 | 17,208,040 | 0.500 | 0.500 | 0.510 | 0.500 | 1.000 | 25,842,000 | 0.6659 | -50.00% |
| 2002-08-30 | 0 | 22 | 1.000 | 0.990 | 1.000 | 15,734,552 | 1.000 | 0.990 | 1.000 | 0.850 | 1.150 | 16,011,000 | 0.9827 | -9.09% |
| 2002-07-31 | 0 | 22 | 1.100 | 1.090 | 1.110 | 43,316,940 | 1.100 | 1.090 | 1.110 | 0.970 | 1.500 | 34,964,000 | 1.2389 | -15.38% |
| 2002-06-28 | 0 | 20 | 1.300 | 1.300 | 1.310 | 48,037,620 | 1.300 | 1.300 | 1.310 | 1.210 | 1.400 | 37,156,000 | 1.2929 | -4.41% |
| 2002-05-31 | 0 | 21 | 1.360 | 1.360 | 1.370 | 80,466,760 | 1.360 | 1.360 | 1.370 | 1.340 | 1.720 | 52,826,000 | 1.5232 | -15.53% |
| 2002-04-30 | 0 | 20 | 1.610 | 1.610 | 1.620 | 134,931,260 | 1.610 | 1.610 | 1.620 | 1.520 | 1.780 | 80,037,121 | 1.6859 | -7.46% |
| 2002-03-28 | 0 | 20 | 1.790 | 1.780 | 1.790 | 248,353,282 | 1.740 | 1.730 | 1.740 | 1.545 | 2.017 | 137,869,746 | 1.8014 | 11.18% |
| 2002-02-28 | 0 | 17 | 1.610 | 1.600 | 1.610 | 193,866,450 | 1.565 | 1.555 | 1.565 | 1.380 | 1.730 | 122,650,231 | 1.5806 | 16.67% |
| 2002-01-31 | 0 | 22 | 1.380 | 1.370 | 1.380 | 328,333,152 | 1.341 | 1.332 | 1.341 | 1.098 | 2.090 | 212,536,973 | 1.5448 | -32.68% |
| 2001-12-31 | 0 | 19 | 2.050 | 2.025 | 2.050 | 832,374,880 | 1.992 | 1.968 | 1.992 | 1.886 | 3.499 | 342,063,012 | 2.4334 | -41.01% |
| 2001-11-30 | 0 | 22 | 3.475 | 3.450 | 3.475 | 336,150,494 | 3.377 | 3.353 | 3.377 | 2.947 | 3.570 | 106,015,351 | 3.1708 | 11.86% |
| 2001-10-31 | 0 | 20 | 3.150 | 3.125 | 3.150 | 87,169,796 | 3.019 | 2.995 | 3.019 | 2.540 | 3.019 | 31,874,656 | 2.7348 | 21.15% |
| 2001-09-28 | 0 | 20 | 2.600 | 2.550 | 2.600 | 46,123,513 | 2.492 | 2.444 | 2.492 | 2.205 | 2.588 | 19,097,459 | 2.4152 | 0.00% |
| 2001-08-31 | 0 | 23 | 2.600 | 2.575 | 2.625 | 131,740,948 | 2.492 | 2.468 | 2.516 | 2.444 | 2.846 | 50,174,312 | 2.6257 | -11.70% |
| 2001-07-31 | 0 | 19 | 3.000 | 2.950 | 3.000 | 157,765,547 | 2.822 | 2.775 | 2.822 | 2.540 | 2.963 | 56,435,135 | 2.7955 | -3.23% |
| 2001-06-29 | 1 | 20 | 3.100 | 3.050 | 3.100 | 695,014,758 | 2.916 | 2.869 | 2.916 | 2.375 | 3.269 | 243,709,736 | 2.8518 | -3.88% |
| 2001-05-31 | 0 | 22 | 3.225 | 3.175 | 3.225 | 434,732,332 | 3.034 | 2.987 | 3.034 | 2.211 | 3.152 | 156,606,500 | 2.7760 | 37.23% |
| 2001-04-27 | 0 | 17 | 2.350 | 2.325 | 2.350 | 253,129,227 | 2.211 | 2.187 | 2.211 | 1.675 | 2.211 | 127,551,399 | 1.9845 | 22.53% |
| 2001-03-30 | 0 | 22 | 1.960 | 1.950 | 1.960 | 160,546,420 | 1.804 | 1.795 | 1.804 | 1.473 | 1.864 | 99,420,102 | 1.6148 | 13.95% |
| 2001-02-28 | 0 | 20 | 1.720 | 1.720 | 1.740 | 103,785,380 | 1.583 | 1.583 | 1.602 | 1.519 | 1.786 | 65,621,384 | 1.5816 | -11.34% |
| 2001-01-31 | 0 | 19 | 1.940 | 1.900 | 1.940 | 41,712,496 | 1.786 | 1.749 | 1.786 | 1.399 | 1.813 | 25,900,491 | 1.6105 | 6.01% |
| 2000-12-29 | 0 | 19 | 1.830 | 1.800 | 1.830 | 45,825,088 | 1.685 | 1.657 | 1.685 | 1.639 | 1.823 | 26,759,622 | 1.7125 | -0.54% |
| 2000-11-30 | 0 | 22 | 1.840 | 1.810 | 1.840 | 226,856,980 | 1.694 | 1.666 | 1.694 | 1.577 | 1.949 | 129,674,325 | 1.7494 | 2.70% |
| 2000-10-31 | 0 | 20 | 1.840 | 1.810 | 1.840 | 93,687,952 | 1.649 | 1.622 | 1.649 | 1.309 | 1.766 | 60,996,400 | 1.5360 | 3.95% |
| 2000-09-29 | 0 | 20 | 1.770 | 1.770 | 1.790 | 176,906,400 | 1.586 | 1.586 | 1.604 | 1.344 | 2.039 | 100,787,817 | 1.7552 | -18.62% |
| 2000-08-31 | 0 | 23 | 2.175 | 2.150 | 2.175 | 598,811,910 | 1.949 | 1.927 | 1.949 | 1.237 | 2.218 | 315,322,299 | 1.8990 | 36.79% |
| 2000-07-31 | 0 | 13 | 1.590 | 1.570 | 1.590 | 184,389,586 | 1.425 | 1.407 | 1.425 | 1.362 | 1.972 | 109,434,487 | 1.6849 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy