ZHEJIANG GLASS COMPANY, LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00739  2001-12-10  2010-04-30  2013-05-31
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
2013-05-30 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 2.480 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 2.480 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 2.480 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 2.480 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 2.480 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 2.480 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 2.480 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 2.480 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 2.480 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 2.480 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 2.480 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 2.480 - - - - 0 - 0.00%
2010-04-30 0 19 2.480 2.470 2.480 281,748,876 2.480 2.470 2.480 2.240 2.810 113,880,000 2.4741 -3.88%
2010-03-31 0 23 2.580 2.580 2.590 129,367,888 2.580 2.580 2.590 2.470 2.970 48,752,925 2.6535 -7.86%
2010-02-26 0 18 2.800 2.800 2.810 104,025,610 2.800 2.800 2.810 2.500 3.140 37,185,000 2.7975 1.82%
2010-01-29 0 20 2.750 2.750 2.790 392,791,210 2.750 2.750 2.790 2.640 3.700 123,848,000 3.1716 -6.46%
2009-12-31 0 22 2.940 2.940 2.960 426,550,060 2.940 2.940 2.960 2.250 2.970 166,834,000 2.5567 32.43%
2009-11-30 0 21 2.220 2.220 2.230 225,922,702 2.220 2.220 2.230 2.010 2.490 100,032,000 2.2585 6.73%
2009-10-30 0 20 2.080 2.080 2.090 126,119,430 2.080 2.080 2.090 1.880 2.180 61,060,000 2.0655 6.12%
2009-09-30 0 22 1.960 1.960 1.970 188,416,560 1.960 1.960 1.970 1.890 2.470 86,011,000 2.1906 -9.68%
2009-08-31 0 21 2.170 2.170 2.180 553,815,300 2.170 2.170 2.180 2.130 3.250 205,235,500 2.6984 -12.15%
2009-07-31 0 22 2.470 2.470 2.490 362,616,736 2.470 2.470 2.490 1.900 2.650 159,074,000 2.2795 17.06%
2009-06-30 0 22 2.110 2.100 2.120 511,090,081 2.110 2.100 2.120 1.940 2.700 221,511,230 2.3073 -5.80%
2009-05-29 5 19 2.240 2.240 2.250 861,266,169 2.240 2.240 2.250 1.500 2.370 458,037,270 1.8803 31.76%
2009-04-30 0 20 1.700 1.700 1.710 638,995,290 1.700 1.700 1.710 1.280 2.160 374,036,000 1.7084 33.86%
2009-03-31 0 22 1.270 1.270 1.280 215,371,745 1.270 1.270 1.280 1.020 1.420 171,957,526 1.2525 11.40%
2009-02-27 0 20 1.140 1.130 1.140 223,252,225 1.140 1.130 1.140 1.120 1.480 167,129,100 1.3358 -13.64%
2009-01-30 0 18 1.320 1.300 1.320 214,481,080 1.320 1.300 1.320 1.140 1.800 145,364,250 1.4755 -4.35%
2008-12-31 0 21 1.380 1.370 1.380 667,468,856 1.380 1.370 1.380 0.880 1.680 512,874,700 1.3014 50.00%
2008-11-28 0 20 0.920 0.910 0.920 96,378,140 0.920 0.910 0.920 0.850 1.520 89,424,000 1.0778 -7.07%
2008-10-31 0 21 0.990 0.940 0.990 125,232,049 0.990 0.940 0.990 0.620 1.950 118,577,959 1.0561 -48.70%
2008-09-30 0 21 1.930 1.930 1.990 57,616,564 1.930 1.930 1.990 1.350 3.970 24,970,000 2.3074 -50.39%
2008-08-29 0 19 3.890 3.890 3.900 64,472,400 3.890 3.890 3.900 3.650 5.100 15,570,000 4.1408 -24.76%
2008-07-31 0 22 5.170 5.150 5.170 103,810,230 5.170 5.150 5.170 4.300 5.500 21,200,000 4.8967 -9.30%
2008-06-30 0 20 5.700 5.500 5.700 84,570,804 5.700 5.500 5.700 5.160 6.960 13,129,215 6.4414 -12.71%
2008-05-30 1 20 6.530 6.520 6.560 155,989,505 6.530 6.520 6.560 5.930 7.860 23,440,000 6.6548 -15.85%
2008-04-30 0 21 7.760 7.760 7.780 325,831,361 7.760 7.760 7.780 4.820 7.760 49,899,900 6.5297 43.70%
2008-03-31 0 19 5.400 5.330 5.400 165,695,412 5.400 5.330 5.400 3.990 7.000 31,451,000 5.2684 -22.86%
2008-02-29 0 19 7.000 7.000 7.300 136,173,716 7.000 7.000 7.300 4.100 7.450 24,041,910 5.6640 56.60%
2008-01-31 0 22 4.470 4.470 4.480 223,271,998 4.470 4.470 4.480 3.500 8.500 35,615,900 6.2689 -39.18%
2007-12-31 0 19 7.350 7.300 7.350 153,677,115 7.350 7.300 7.350 6.740 9.000 19,043,758 8.0697 -15.22%
2007-11-30 0 22 8.670 8.560 8.670 200,678,850 8.670 8.560 8.670 7.850 10.70 21,710,500 9.2434 -14.67%
2007-10-31 0 21 10.16 10.10 10.16 546,760,558 10.16 10.10 10.16 7.800 12.00 56,455,475 9.6848 30.76%
2007-09-28 0 19 7.770 7.760 7.770 125,318,480 7.770 7.760 7.770 7.010 8.400 15,990,000 7.8373 -4.55%
2007-08-31 0 23 8.140 8.070 8.160 316,735,696 8.140 8.070 8.160 5.650 9.030 41,573,800 7.6186 18.66%
2007-07-31 0 21 6.860 6.860 6.900 148,955,295 6.860 6.860 6.900 5.220 7.300 25,841,500 5.7642 21.42%
2007-06-29 0 20 5.650 5.650 5.690 107,794,134 5.650 5.650 5.690 5.200 6.000 19,108,000 5.6413 1.80%
2007-05-31 0 21 5.550 5.490 5.550 297,447,235 5.550 5.490 5.550 4.920 6.050 53,941,841 5.5142 11.90%
2007-04-30 0 18 4.960 4.920 4.960 533,710,817 4.960 4.920 4.960 2.430 5.690 123,581,218 4.3187 83.03%
2007-03-30 0 22 2.710 2.710 2.720 104,086,709 2.710 2.710 2.720 1.950 2.950 40,379,169 2.5777 15.81%
2007-02-28 0 18 2.340 2.320 2.340 72,035,690 2.340 2.320 2.340 1.660 2.340 36,402,000 1.9789 33.71%
2007-01-31 0 22 1.750 1.720 1.750 15,320,500 1.750 1.720 1.750 1.450 1.780 9,748,000 1.5717 15.89%
2006-12-29 0 19 1.510 1.510 1.540 5,861,740 1.510 1.510 1.540 1.450 1.700 3,741,000 1.5669 -9.58%
2006-11-30 0 22 1.670 1.610 1.670 13,353,188 1.670 1.610 1.670 1.350 1.720 8,817,570 1.5144 7.74%
2006-10-31 0 20 1.550 1.540 1.550 5,750,740 1.550 1.540 1.550 1.450 1.650 3,723,000 1.5447 -6.63%
2006-09-29 0 21 1.660 1.630 1.660 6,388,100 1.660 1.630 1.660 1.380 1.700 4,105,380 1.5560 -3.49%
2006-08-31 0 23 1.720 1.700 1.780 8,165,770 1.720 1.700 1.780 1.580 1.820 4,787,000 1.7058 -7.03%
2006-07-31 0 21 1.850 1.780 1.850 8,918,891 1.850 1.780 1.850 1.710 2.075 4,773,245 1.8685 -9.76%
2006-06-30 2 22 2.050 2.050 2.075 23,559,321 2.050 2.050 2.075 1.700 2.100 12,657,600 1.8613 7.33%
2006-05-30 0 20 1.910 1.890 1.910 57,551,725 1.910 1.890 1.910 1.680 2.350 28,414,000 2.0255 9.77%
2006-04-28 0 17 1.740 1.740 1.750 17,037,605 1.740 1.740 1.750 1.700 2.150 8,760,000 1.9449 -8.42%
2006-03-31 0 23 1.900 1.900 1.940 14,423,200 1.900 1.900 1.940 1.780 2.050 7,569,000 1.9056 1.06%
2006-02-28 0 20 1.880 1.850 1.880 33,076,840 1.880 1.850 1.880 1.770 2.100 16,951,000 1.9513 5.62%
2006-01-27 0 19 1.780 1.770 1.780 18,820,505 1.780 1.770 1.780 1.670 1.880 10,708,570 1.7575 -5.32%
2005-12-30 0 20 1.880 1.870 1.900 8,340,940 1.880 1.870 1.900 1.600 1.880 4,799,000 1.7381 4.44%
2005-11-30 0 22 1.800 1.800 1.810 8,305,810 1.800 1.800 1.810 1.510 1.870 4,921,000 1.6878 11.11%
2005-10-31 0 20 1.620 1.610 1.620 5,280,401 1.620 1.610 1.620 1.600 1.810 3,070,030 1.7200 -5.81%
2005-09-30 0 21 1.720 1.720 1.750 13,859,614 1.720 1.720 1.750 1.667 1.820 7,950,297 1.7433 -0.88%
2005-08-31 0 23 1.770 1.740 1.770 17,567,775 1.735 1.706 1.735 1.667 2.059 9,252,122 1.8988 -8.29%
2005-07-29 0 20 1.930 1.910 1.930 11,076,224 1.892 1.873 1.892 1.765 1.961 5,991,491 1.8487 6.63%
2005-06-30 0 22 1.810 1.790 1.810 15,636,075 1.775 1.755 1.775 1.775 2.010 8,281,113 1.8882 -9.05%
2005-05-31 0 20 1.990 1.980 1.990 6,784,155 1.951 1.941 1.951 1.794 2.034 3,506,647 1.9347 -2.93%
2005-04-29 0 20 2.050 2.025 2.050 24,800,375 2.010 1.985 2.010 1.961 2.302 11,872,450 2.0889 -4.77%
2005-03-31 0 21 2.200 2.175 2.200 55,715,471 2.110 2.086 2.110 1.919 2.614 24,111,323 2.3108 -19.27%
2005-02-28 0 17 2.725 2.725 2.750 38,754,850 2.614 2.614 2.638 2.230 2.638 15,994,549 2.4230 15.96%
2005-01-31 2 21 2.350 2.325 2.375 18,418,350 2.254 2.230 2.278 2.158 2.374 8,180,482 2.2515 -5.05%
2004-12-31 0 22 2.475 2.400 2.500 17,244,762 2.374 2.302 2.398 2.158 2.422 7,677,076 2.2463 -1.98%
2004-11-30 0 22 2.525 2.500 2.525 28,889,625 2.422 2.398 2.422 2.182 2.422 12,586,319 2.2953 9.78%
2004-10-29 0 19 2.300 2.275 2.350 30,178,338 2.206 2.182 2.254 2.206 2.638 12,350,391 2.4435 -12.34%
2004-09-30 0 21 2.675 2.625 2.675 73,256,475 2.517 2.470 2.517 1.999 2.517 32,463,205 2.2566 24.42%
2004-08-31 0 22 2.150 2.150 2.200 46,494,175 2.023 2.023 2.070 1.929 2.164 22,828,507 2.0367 0.00%
2004-07-30 0 21 2.150 2.125 2.175 65,181,685 2.023 1.999 2.046 1.430 2.164 34,022,382 1.9158 40.52%
2004-06-30 0 21 1.530 1.530 1.540 68,041,940 1.440 1.440 1.449 0.517 2.164 49,846,919 1.3650 -32.00%
2004-05-31 0 20 2.250 2.250 2.275 89,450,888 2.117 2.117 2.141 1.552 2.277 44,014,295 2.0323 2.07%
2004-04-30 0 19 2.300 2.250 2.300 151,294,780 2.074 2.029 2.074 1.984 3.201 63,988,601 2.3644 -29.77%
2004-03-31 0 23 3.275 3.275 3.300 188,803,035 2.953 2.953 2.976 2.750 3.269 62,263,165 3.0323 2.34%
2004-02-27 0 20 3.200 3.200 3.225 198,823,675 2.886 2.886 2.908 2.097 3.111 75,175,101 2.6448 30.61%
2004-01-30 0 19 2.450 2.425 2.475 28,812,900 2.209 2.187 2.232 2.164 2.615 12,115,752 2.3781 -10.91%
2003-12-31 0 21 2.750 2.750 2.775 72,228,375 2.480 2.480 2.502 2.164 2.660 30,505,613 2.3677 0.92%
2003-11-28 0 20 2.725 2.700 2.725 57,641,050 2.457 2.435 2.457 2.232 2.457 24,630,705 2.3402 7.92%
2003-10-31 0 22 2.525 2.500 2.525 99,298,825 2.277 2.255 2.277 2.007 2.390 44,427,750 2.2351 14.77%
2003-09-30 0 21 2.200 2.200 2.225 71,618,120 1.984 1.984 2.007 1.659 2.300 35,938,074 1.9928 -6.38%
2003-08-29 0 21 2.350 2.350 2.400 226,768,627 2.119 2.119 2.164 1.623 2.525 111,100,978 2.0411 29.12%
2003-07-31 0 22 1.820 1.790 1.820 146,113,810 1.641 1.614 1.641 1.190 1.659 104,786,948 1.3944 35.82%
2003-06-30 0 20 1.340 1.320 1.350 82,554,350 1.208 1.190 1.217 1.055 1.443 64,641,738 1.2771 16.52%
2003-05-30 0 20 1.150 1.150 1.180 16,059,750 1.037 1.037 1.064 0.938 1.109 15,809,470 1.0158 9.53%
2003-04-30 0 20 1.090 1.090 1.100 16,053,700 0.947 0.947 0.955 0.851 1.051 17,068,357 0.9406 -5.22%
2003-03-31 0 21 1.150 1.150 1.170 19,204,086 0.999 0.999 1.016 0.982 1.268 17,224,927 1.1149 -19.01%
2003-02-28 0 19 1.420 1.410 1.420 46,365,130 1.233 1.225 1.233 1.008 1.277 40,261,338 1.1516 16.39%
2003-01-30 0 21 1.220 1.200 1.220 43,509,540 1.060 1.042 1.060 0.721 1.103 44,359,770 0.9808 46.99%
2002-12-31 0 20 0.830 0.830 0.840 8,953,290 0.721 0.721 0.730 0.712 0.799 11,827,890 0.7570 -3.49%
2002-11-29 0 21 0.860 0.830 0.860 5,200,890 0.747 0.721 0.747 0.669 0.773 7,202,188 0.7221 8.86%
2002-10-31 0 21 0.790 0.770 0.830 11,092,070 0.686 0.669 0.721 0.686 0.860 14,329,546 0.7741 3.95%
2002-09-30 0 21 0.760 0.760 0.770 38,676,540 0.660 0.660 0.669 0.651 1.086 40,998,135 0.9434 -37.19%
2002-08-30 0 22 1.210 1.210 1.220 32,758,410 1.051 1.051 1.060 1.051 1.598 25,483,958 1.2855 -30.86%
2002-07-31 0 22 1.750 1.730 1.770 45,855,084 1.520 1.503 1.537 1.260 1.889 29,477,627 1.5556 -15.66%
2002-06-28 0 20 2.075 2.075 2.100 60,209,885 1.802 1.802 1.824 1.711 2.237 30,461,941 1.9766 -10.75%
2002-05-31 0 21 2.325 2.300 2.325 49,431,825 2.020 1.998 2.020 1.976 2.237 23,309,256 2.1207 -6.06%
2002-04-30 0 20 2.475 2.475 2.500 167,803,100 2.150 2.150 2.172 2.048 2.495 74,108,701 2.2643 3.91%
2002-03-28 0 20 2.425 2.425 2.450 74,723,675 2.069 2.069 2.090 1.984 2.282 34,731,018 2.1515 2.11%
2002-02-28 0 17 2.375 2.350 2.375 49,329,350 2.026 2.005 2.026 1.920 2.346 22,832,852 2.1605 -12.04%
2002-01-31 0 22 2.700 2.675 2.700 112,136,275 2.304 2.282 2.304 2.218 2.645 45,957,561 2.4400 -6.09%
2001-12-31 0 14 2.875 2.850 2.900 674,041,140 2.453 2.431 2.474 2.218 2.773 261,919,299 2.5735

Webb-site Database - Powered By Linux Group

Back to top