LEADING SPIRIT HIGH-TECH (HOLDINGS) COMPANY LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00606  1993-01-18  2001-05-10  2004-01-19
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
2004-01-16 11 11 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-12-31 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-11-28 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-10-31 22 22 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-09-30 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-08-29 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-07-31 22 22 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-06-30 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-05-30 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-04-30 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-03-31 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-02-28 19 19 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-01-30 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-12-31 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-11-29 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-10-31 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-09-30 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-08-30 22 22 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-07-31 22 22 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-06-28 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-05-31 21 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-04-30 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-03-28 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-02-28 17 17 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-01-31 22 22 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-12-31 19 19 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-11-30 22 22 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-10-31 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-09-28 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-08-31 23 23 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-07-31 19 19 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-06-29 20 20 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-05-31 18 22 0.010 - - 782,425 0.010 - - 0.010 0.010 95,440,000 0.0082 0.00%
2001-04-27 1 17 0.010 - 0.010 5,927,056 0.010 - 0.010 0.010 0.011 604,571,027 0.0098 0.00%
2001-03-30 3 22 0.010 0.010 0.011 39,555,507 0.010 0.010 0.011 0.010 0.033 2,363,082,165 0.0167 -62.96%
2001-02-28 0 20 0.027 0.027 0.028 88,208,849 0.027 0.027 0.028 0.015 0.032 3,847,309,917 0.0229 -12.90%
2001-01-31 0 19 0.031 0.030 0.031 55,348,914 0.031 0.030 0.031 0.024 0.041 1,706,345,381 0.0324 -6.06%
2000-12-29 0 19 0.033 0.032 0.033 390,438,410 0.033 0.032 0.033 0.026 0.125 5,995,729,991 0.0651 -72.27%
2000-11-30 0 22 0.119 0.118 0.119 681,677,520 0.119 0.118 0.119 0.113 0.160 4,873,515,884 0.1399 -15.00%
2000-10-31 0 20 0.140 0.141 0.142 486,389,535 0.140 0.141 0.142 0.105 0.172 3,469,270,228 0.1402 -11.39%
2000-09-29 0 20 0.158 0.157 0.158 1,051,665,021 0.158 0.157 0.158 0.120 0.198 5,996,532,023 0.1754 -5.39%
2000-08-31 0 23 0.167 0.167 0.168 1,382,785,545 0.167 0.167 0.168 0.141 0.187 8,168,728,395 0.1693 9.15%
2000-07-31 1 21 0.153 0.152 0.153 1,186,653,679 0.153 0.152 0.153 0.151 0.204 6,861,802,394 0.1729 -14.53%
2000-06-30 0 21 0.179 0.178 0.179 1,964,135,651 0.179 0.178 0.179 0.177 0.260 8,735,952,085 0.2248 -10.05%
2000-05-31 0 21 0.199 0.198 0.199 3,257,593,614 0.199 0.198 0.199 0.147 0.310 13,321,800,480 0.2445 40.14%
2000-04-28 0 17 0.142 0.141 0.142 388,667,397 0.142 0.141 0.142 0.114 0.240 2,315,755,215 0.1678 -37.99%
2000-03-31 1 23 0.229 0.229 0.230 2,301,960,403 0.229 0.229 0.230 0.200 0.375 7,841,697,157 0.2936 -29.54%
2000-02-29 8 19 0.325 - - 11,717,366,548 0.325 - - 0.255 0.850 23,101,413,586 0.5072 31.05%
2000-01-31 0 21 0.248 0.247 0.248 3,316,456,016 0.248 0.247 0.248 0.116 0.305 15,529,095,637 0.2136 95.28%
1999-12-30 2 21 0.127 0.127 0.128 252,488,236 0.127 0.127 0.128 0.098 0.140 2,202,102,518 0.1147 21.65%
1999-11-30 0 22 0.108 0.108 0.109 384,627,503 0.104 0.104 0.105 0.091 0.138 3,138,272,986 0.1226 -5.26%
1999-10-29 2 19 0.114 0.114 0.115 523,968,366 0.110 0.110 0.111 0.089 0.163 4,202,311,034 0.1247 -29.63%
1999-09-30 1 21 0.162 0.162 0.163 1,162,343,635 0.157 0.157 0.158 0.100 0.192 7,819,520,166 0.1486 58.82%
1999-08-31 1 22 0.102 0.102 0.103 131,883,349 0.099 0.099 0.100 0.075 0.105 1,406,400,274 0.0938 3.03%
1999-07-30 1 21 0.099 - - 266,959,155 0.096 - - 0.085 0.111 2,627,464,128 0.1016 12.50%
1999-06-30 0 21 0.088 0.087 0.089 316,021,905 0.085 0.084 0.086 0.046 0.115 3,781,288,231 0.0836 69.23%
1999-05-31 5 21 0.052 0.051 0.052 103,547,116 0.050 0.049 0.050 0.033 0.065 2,283,614,481 0.0453 40.54%
1999-04-30 0 19 0.037 0.036 0.038 42,523,121 0.036 0.035 0.037 0.021 0.044 1,350,799,799 0.0315 60.87%
1999-03-31 1 23 0.023 0.023 0.024 41,227,720 0.022 0.022 0.023 0.015 0.032 1,811,104,825 0.0228 -32.35%
1999-02-26 0 17 0.034 0.034 0.035 17,908,638 0.033 0.033 0.034 0.032 0.042 472,436,551 0.0379 -20.93%
1999-01-29 0 20 0.043 0.042 0.044 58,389,701 0.042 0.041 0.043 0.033 0.063 1,212,474,757 0.0482 -30.65%
1998-12-31 4 22 0.062 0.062 0.063 285,409,267 0.060 0.060 0.061 0.060 0.169 2,958,135,202 0.0965 -65.93%
1998-11-30 21 21 0.182 - - 0 0.176 - - - - 0 - 0.00%
1998-10-30 18 18 0.182 - - 0 0.176 - - - - 0 - 0.00%
1998-09-30 22 22 0.182 - - 0 0.176 - - - - 0 - 0.00%
1998-08-31 20 20 0.182 - - 0 0.176 - - - - 0 - 0.00%
1998-07-31 22 22 0.182 - - 0 0.176 - - - - 0 - 0.00%
1998-06-30 22 22 0.182 - - 0 0.176 - - - - 0 - 0.00%
1998-05-29 9 21 0.182 - - 857,159,356 0.176 - - 0.131 0.184 5,570,624,816 0.1539 7.06%
1998-04-30 1 19 0.170 0.170 0.171 3,126,233,289 0.164 0.164 0.165 0.077 0.275 16,220,913,778 0.1927 161.54%
1998-03-31 22 22 0.065 - - 0 0.063 - - - - 0 - 0.00%
1998-02-27 20 20 0.065 - - 0 0.063 - - - - 0 - 0.00%
1998-01-27 9 18 0.065 - - 723,396,787 0.063 - - 0.061 0.851 4,431,982,286 0.1632 -91.98%
1997-12-31 0 21 0.810 0.800 0.820 254,897,790 0.783 0.773 0.793 0.667 0.957 309,970,086 0.8223 -15.62%
1997-11-28 0 20 0.960 0.960 0.970 915,022,980 0.928 0.928 0.938 0.860 1.160 931,293,648 0.9825 8.32%
1997-10-31 0 20 1.800 1.800 1.810 1,050,315,814 0.857 0.857 0.862 0.538 1.618 1,138,811,792 0.9223 -47.45%
1997-09-30 0 21 3.425 3.400 3.425 3,567,083,156 1.630 1.618 1.630 1.273 1.868 2,176,293,066 1.6391 0.74%
1997-08-29 1 20 3.400 3.400 3.425 4,028,900,475 1.618 1.618 1.630 0.923 1.702 3,007,319,511 1.3397 75.26%
1997-07-31 0 21 1.940 1.930 1.940 347,787,903 0.923 0.919 0.923 0.790 0.933 411,650,675 0.8449 12.79%
1997-06-27 0 19 1.720 1.730 1.740 1,139,688,950 0.819 0.823 0.828 0.804 0.952 1,278,481,343 0.8914 -8.87%
1997-05-30 0 22 1.910 1.900 1.910 1,911,672,322 0.898 0.894 0.898 0.710 0.964 2,281,552,034 0.8379 19.37%
1997-04-30 0 22 1.600 1.590 1.600 597,927,678 0.753 0.748 0.753 0.706 0.800 793,128,413 0.7539 -4.07%
1997-03-27 0 19 2.250 2.225 2.250 1,690,253,950 0.785 0.776 0.785 0.631 0.793 2,347,335,175 0.7201 24.31%
1997-02-28 0 18 1.810 1.810 1.820 826,873,460 0.631 0.631 0.635 0.582 0.652 1,327,251,747 0.6230 -1.63%
1997-01-31 1 22 1.840 1.830 1.850 3,136,240,525 0.642 0.638 0.645 0.554 0.750 4,683,256,262 0.6697 14.29%
1996-12-31 0 20 1.610 1.610 1.620 1,162,131,008 0.561 0.561 0.565 0.453 0.750 2,037,513,824 0.5704 -23.33%
1996-11-29 0 21 2.100 2.100 2.125 2,286,113,967 0.732 0.732 0.741 0.464 0.941 3,860,250,103 0.5922 55.01%
1996-10-31 0 22 5.500 5.450 5.500 1,107,456,951 0.472 0.468 0.472 0.356 0.477 2,532,998,497 0.4372 18.28%
1996-09-30 0 21 4.650 4.650 4.675 163,866,030 0.399 0.399 0.401 0.313 0.406 462,200,436 0.3545 22.37%
1996-08-30 0 21 3.800 3.775 3.800 123,567,654 0.326 0.324 0.326 0.266 0.331 420,275,267 0.2940 20.63%
1996-07-31 0 23 3.150 3.125 3.150 173,578,101 0.271 0.268 0.271 0.240 0.277 655,347,347 0.2649 11.50%
1996-06-28 0 18 2.825 2.825 2.850 226,797,495 0.243 0.243 0.245 0.240 0.264 897,114,759 0.2528 -3.42%
1996-05-31 0 23 2.925 2.900 2.925 218,693,841 0.251 0.249 0.251 0.225 0.251 932,321,821 0.2346 10.38%
1996-04-30 0 19 2.650 2.625 2.675 166,165,173 0.228 0.225 0.230 0.196 0.230 793,720,303 0.2093 12.29%
1996-03-29 0 21 2.450 2.425 2.450 151,705,905 0.203 0.201 0.203 0.172 0.213 748,852,878 0.2026 3.16%
1996-02-29 0 18 2.375 2.375 2.400 114,333,085 0.196 0.196 0.199 0.186 0.215 564,373,355 0.2026 -7.77%
1996-01-31 0 22 2.575 2.550 2.575 212,187,480 0.213 0.211 0.213 0.174 0.215 1,084,047,772 0.1957 21.18%
1995-12-29 0 19 2.125 2.100 2.125 120,687,168 0.176 0.174 0.176 0.160 0.184 691,236,722 0.1746 3.66%
1995-11-30 0 21 2.050 2.050 2.075 111,657,825 0.170 0.170 0.172 0.150 0.189 649,331,054 0.1720 -3.94%
1995-10-31 0 22 2.475 2.475 2.500 428,212,465 0.177 0.177 0.178 0.175 0.210 2,212,173,658 0.1936 -6.60%
1995-09-29 0 21 2.650 2.650 2.675 417,657,470 0.189 0.189 0.191 0.134 0.191 2,472,901,425 0.1689 37.31%
1995-08-31 0 22 1.930 1.920 1.930 23,097,042 0.138 0.137 0.138 0.122 0.141 171,449,227 0.1347 4.89%
1995-07-31 0 21 1.840 1.840 1.870 5,546,800 0.131 0.131 0.133 0.120 0.137 44,133,168 0.1257 6.36%
1995-06-30 0 20 1.730 1.710 1.750 8,115,120 0.123 0.122 0.125 0.118 0.146 62,386,467 0.1301 -11.28%
1995-05-31 0 23 1.950 1.940 1.950 23,176,860 0.139 0.138 0.139 0.098 0.143 183,766,699 0.1261 41.30%
1995-04-28 0 17 1.380 1.340 1.380 1,201,160 0.098 0.096 0.098 0.086 0.100 12,729,643 0.0944 -1.43%
1995-03-31 0 23 1.400 - 1.430 6,573,720 0.100 - 0.102 0.078 0.114 68,626,101 0.0958 19.26%
1995-02-28 0 18 1.240 1.200 1.280 2,952,340 0.084 0.081 0.086 0.078 0.087 35,097,941 0.0841 3.33%
1995-01-30 0 20 1.200 - - 484,460 0.081 - - 0.081 0.105 5,420,188 0.0894 -28.14%
1994-12-30 0 20 1.670 1.750 - 2,332,440 0.113 0.118 - 0.098 0.123 20,614,487 0.1131 -8.24%
1994-11-30 0 22 1.820 1.780 1.820 36,805,520 0.123 0.120 0.123 0.122 0.155 266,109,454 0.1383 -2.88%
1994-10-31 0 20 1.970 1.950 1.990 60,854,680 0.127 0.125 0.128 0.119 0.145 485,619,110 0.1253 3.68%
1994-09-30 0 21 1.900 1.880 1.900 8,405,930 0.122 0.121 0.122 0.119 0.130 67,786,150 0.1240 -5.94%
1994-08-31 0 22 2.020 1.990 2.060 13,174,950 0.130 0.128 0.132 0.108 0.139 104,310,337 0.1263 19.53%
1994-07-29 0 21 1.690 - 1.690 2,258,940 0.109 - 0.109 0.102 0.112 20,799,793 0.1086 -5.06%
1994-06-30 0 20 1.780 - - 733,700 0.114 - - 0.114 0.116 6,383,170 0.1149 -1.11%
1994-05-31 0 22 1.800 1.800 - 327,900 0.116 0.116 - 0.114 0.119 2,833,505 0.1157 -10.00%
1994-04-29 0 18 2.000 - - 1,346,850 0.128 - - 0.128 0.148 9,512,480 0.1416 -13.04%
1994-03-31 0 23 2.300 2.250 2.300 9,979,250 0.148 0.145 0.148 0.148 0.169 61,735,860 0.1616 -8.78%
1994-02-28 0 18 2.600 2.600 2.700 17,882,100 0.162 0.162 0.168 0.150 0.187 106,658,365 0.1677 1.96%
1994-01-31 0 21 2.550 2.550 2.575 11,889,275 0.159 0.159 0.160 0.150 0.181 72,223,959 0.1646

Webb-site Database - Powered By Linux Group

Back to top