CONCORD LAND DEVELOPMENT COMPANY LIMITED: O

Exchange Code Listed Last trade Delisted
HK Main 01121  1996-11-07  2001-04-25  2001-05-03
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
2001-05-02 1 1 0.900 - - 0 0.900 - - - - 0 - 0.00%
2001-04-27 3 17 0.900 - - 4,654,240 0.900 - - 0.720 0.960 5,247,802 0.8869 3.45%
2001-03-30 0 22 0.870 0.860 0.880 2,693,542 0.870 0.860 0.880 0.850 1.060 2,937,438 0.9170 -19.44%
2001-02-28 3 20 1.080 1.070 1.080 17,244,915 1.080 1.070 1.080 0.840 1.360 15,497,600 1.1127 36.71%
2001-01-31 0 19 0.790 0.780 0.880 1,099,178 0.790 0.780 0.880 0.770 0.920 1,310,100 0.8390 -7.06%
2000-12-29 0 19 0.850 - 0.880 473,170 0.850 - 0.880 0.670 0.830 623,600 0.7588 19.72%
2000-11-30 0 22 0.710 0.700 - 1,249,812 0.710 0.700 - 0.700 0.830 1,621,400 0.7708 0.00%
2000-10-31 0 20 0.710 0.690 0.710 2,503,406 0.710 0.690 0.710 0.650 0.880 3,472,554 0.7209 -19.32%
2000-09-29 0 20 0.880 0.820 0.900 3,169,538 0.880 0.820 0.900 0.830 1.020 3,376,910 0.9386 -10.20%
2000-08-31 0 23 0.980 0.980 1.030 7,562,463 0.980 0.980 1.030 0.910 1.070 7,540,382 1.0029 1.03%
2000-07-31 0 21 0.970 0.960 0.970 7,092,141 0.970 0.960 0.970 0.880 1.140 7,347,399 0.9653 0.00%
2000-06-30 0 21 0.970 0.950 0.970 6,352,720 0.970 0.950 0.970 0.838 1.133 6,401,100 0.9924 13.17%
2000-05-31 0 21 0.900 0.880 0.900 7,540,780 0.857 0.838 0.857 0.848 1.114 7,549,500 0.9988 -12.62%
2000-04-28 0 17 1.030 1.030 1.050 10,612,140 0.981 0.981 1.000 0.952 1.162 10,231,200 1.0372 -14.88%
2000-03-31 0 23 1.210 1.200 1.240 10,678,598 1.152 1.143 1.181 1.133 1.419 8,659,051 1.2332 -18.24%
2000-02-29 0 19 1.480 1.460 1.500 23,402,900 1.410 1.390 1.429 1.371 1.810 14,321,370 1.6341 -13.95%
2000-01-31 0 21 1.720 1.680 1.750 28,965,864 1.638 1.600 1.667 1.457 1.810 18,026,106 1.6069 1.18%
1999-12-30 0 21 1.700 1.680 1.770 13,654,240 1.619 1.600 1.686 1.476 1.838 8,313,900 1.6423 -1.73%
1999-11-30 0 22 1.730 1.720 1.730 16,982,016 1.648 1.638 1.648 1.552 1.741 10,184,524 1.6674 -2.76%
1999-10-29 0 19 1.820 1.820 1.840 11,211,752 1.694 1.694 1.713 1.620 1.955 6,265,017 1.7896 -11.22%
1999-09-30 0 21 2.050 2.025 2.100 47,562,736 1.909 1.885 1.955 1.885 2.188 23,924,467 1.9880 -4.65%
1999-08-31 0 22 2.150 2.125 2.150 18,848,100 2.002 1.978 2.002 1.834 2.258 9,222,978 2.0436 -11.34%
1999-07-30 0 21 2.425 2.400 2.425 149,463,146 2.258 2.234 2.258 2.048 2.979 57,121,579 2.6166 -14.91%
1999-06-30 0 21 2.850 2.850 2.875 210,830,598 2.653 2.653 2.677 1.727 2.746 96,445,653 2.1860 52.83%
1999-05-31 0 21 1.900 1.900 1.910 181,838,978 1.736 1.736 1.745 1.690 2.718 84,619,279 2.1489 -30.91%
1999-04-30 0 19 2.750 2.700 2.725 206,822,563 2.513 2.467 2.490 1.636 2.604 92,658,647 2.2321 52.78%
1999-03-31 0 23 1.800 1.790 1.840 22,271,660 1.645 1.636 1.681 1.489 1.764 13,692,420 1.6266 7.78%
1999-02-26 0 17 1.670 1.670 1.680 6,482,110 1.526 1.526 1.535 1.371 1.535 4,465,492 1.4516 5.70%
1999-01-29 0 20 1.580 1.570 1.600 32,514,512 1.444 1.435 1.462 1.416 1.919 19,421,883 1.6741 -19.39%
1998-12-31 0 22 1.960 1.960 1.980 68,266,764 1.791 1.791 1.809 1.599 2.010 37,690,185 1.8113 1.03%
1998-11-30 0 21 1.940 1.930 1.950 220,428,617 1.773 1.764 1.782 1.389 2.147 123,577,268 1.7837 31.08%
1998-10-30 0 18 1.480 1.480 1.490 93,788,867 1.352 1.352 1.362 0.923 1.435 73,263,466 1.2802 35.78%
1998-09-30 0 22 1.090 1.080 1.100 55,096,320 0.996 0.987 1.005 0.700 1.215 52,605,435 1.0474 36.00%
1998-08-31 0 20 0.910 0.910 0.940 3,908,210 0.732 0.732 0.756 0.708 0.950 4,609,187 0.8479 -18.75%
1998-07-31 0 22 1.120 1.110 1.160 8,433,809 0.901 0.893 0.934 0.853 1.288 8,590,088 0.9818 -27.27%
1998-06-30 0 22 1.540 1.490 1.540 9,983,126 1.239 1.199 1.239 1.175 1.469 7,398,999 1.3493 -12.50%
1998-05-29 0 21 2.025 2.025 2.075 19,125,282 1.416 1.416 1.451 1.378 1.976 11,458,780 1.6691 -25.69%
1998-04-30 0 19 2.725 2.725 2.750 63,965,246 1.906 1.906 1.923 1.371 2.343 32,819,322 1.9490 29.76%
1998-03-31 0 22 2.100 2.075 2.100 25,477,488 1.469 1.451 1.469 1.364 1.888 16,618,747 1.5331 -17.65%
1998-02-27 0 20 2.550 2.475 2.550 28,297,508 1.784 1.731 1.784 0.930 1.923 17,570,897 1.6105 96.15%
1998-01-27 0 18 1.300 1.290 1.300 62,588,145 0.909 0.902 0.909 0.811 2.133 53,148,420 1.1776 -57.38%
1997-12-31 0 21 3.050 2.950 3.075 74,518,144 2.133 2.063 2.151 2.046 2.640 30,527,846 2.4410 -15.28%
1997-11-28 0 20 3.600 3.600 3.625 264,751,275 2.518 2.518 2.535 1.504 2.868 117,692,054 2.2495 21.01%
1997-10-31 0 20 2.975 2.975 3.000 129,369,460 2.081 2.081 2.098 1.976 7.680 30,853,612 4.1930 -70.78%
1997-09-30 0 21 10.20 10.15 10.20 483,706,272 7.121 7.086 7.121 6.283 8.168 68,578,555 7.0533 -6.42%
1997-08-29 0 20 10.90 10.95 11.00 702,177,184 7.610 7.645 7.680 7.191 8.797 85,690,871 8.1943 5.31%
1997-07-31 0 21 10.35 10.35 10.40 667,455,144 7.226 7.226 7.261 5.690 7.610 103,884,586 6.4250 21.05%
1997-06-27 0 19 8.550 8.450 8.500 811,241,379 5.969 5.899 5.934 4.629 6.004 159,248,944 5.0942 26.10%
1997-05-30 0 22 6.800 6.750 6.800 851,978,924 4.734 4.699 4.734 3.359 4.734 213,290,756 3.9944 38.07%
1997-04-30 0 22 4.925 4.900 4.925 395,397,149 3.429 3.411 3.429 3.167 3.550 119,433,056 3.3106 1.03%
1997-03-27 0 19 4.875 4.850 4.875 1,122,154,391 3.394 3.376 3.394 2.750 3.585 354,457,923 3.1658 25.00%
1997-02-28 0 18 3.900 3.875 3.900 254,632,189 2.715 2.698 2.715 2.280 2.750 99,648,030 2.5553 12.23%
1997-01-31 0 22 3.475 3.475 3.500 165,563,464 2.419 2.419 2.437 2.297 2.471 69,033,102 2.3983 3.73%
1996-12-31 0 20 3.350 3.350 3.375 97,761,939 2.332 2.332 2.349 2.210 2.454 42,469,675 2.3019 -2.90%
1996-11-29 0 17 3.450 3.450 3.475 479,228,582 2.402 2.402 2.419 2.228 2.506 202,308,683 2.3688

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top