LANE CRAWFORD INTERNATIONAL LIMITED: A HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00066 | 1999-07-21 | 1999-07-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1999-07-29 | 7 | 20 | 12.40 | - | - | 5,457,611 | 12.40 | - | - | 11.95 | 12.45 | 443,106 | 12.317 | 3.77% |
| 1999-06-30 | 0 | 21 | 11.95 | 11.95 | 12.05 | 12,438,153 | 11.95 | 11.95 | 12.05 | 10.95 | 12.00 | 1,083,990 | 11.474 | 7.66% |
| 1999-05-31 | 5 | 21 | 11.10 | 11.10 | 11.15 | 7,571,270 | 11.10 | 11.10 | 11.15 | 4.100 | 11.50 | 700,878 | 10.803 | 174.07% |
| 1999-04-30 | 0 | 19 | 4.050 | 4.050 | 4.100 | 81,883 | 4.050 | 4.050 | 4.100 | 3.850 | 4.050 | 20,662 | 3.9630 | 8.00% |
| 1999-03-31 | 0 | 23 | 3.750 | - | 3.850 | 263,930 | 3.750 | - | 3.850 | 3.350 | 3.750 | 72,988 | 3.6161 | 13.64% |
| 1999-02-26 | 0 | 17 | 3.300 | - | - | 0 | 3.300 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 20 | 3.300 | - | - | 331,330 | 3.300 | - | - | - | - | 100,403 | 3.3000 | 0.00% |
| 1998-12-31 | 0 | 22 | 3.300 | - | - | 32,894 | 3.300 | - | - | - | - | 9,968 | 3.3000 | -15.38% |
| 1998-11-30 | 0 | 21 | 3.900 | - | 4.000 | 289,586 | 3.900 | - | 4.000 | 3.500 | 3.900 | 80,260 | 3.6081 | 12.23% |
| 1998-10-30 | 0 | 18 | 3.475 | - | 3.550 | 647,410 | 3.475 | - | 3.550 | 2.900 | 3.475 | 201,930 | 3.2061 | 15.83% |
| 1998-09-30 | 0 | 22 | 3.000 | 2.950 | 3.050 | 280,050 | 3.000 | 2.950 | 3.050 | 3.000 | 3.795 | 86,069 | 3.2538 | -24.32% |
| 1998-08-31 | 0 | 20 | 4.100 | - | 4.100 | 0 | 3.964 | - | 3.964 | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 22 | 4.100 | - | 4.100 | 0 | 3.964 | - | 3.964 | - | - | 0 | - | -20.39% |
| 1998-06-30 | 0 | 22 | 5.150 | - | 5.300 | 38,834 | 4.979 | - | 5.124 | 4.979 | 5.366 | 7,581 | 5.1225 | -11.21% |
| 1998-05-29 | 0 | 21 | 5.800 | - | - | 29,600 | 5.608 | - | - | 5.608 | 5.898 | 5,171 | 5.7239 | -1.69% |
| 1998-04-30 | 0 | 19 | 5.900 | 5.700 | 6.500 | 130,339 | 5.705 | 5.511 | 6.285 | 5.705 | 6.188 | 21,692 | 6.0085 | -10.61% |
| 1998-03-31 | 0 | 22 | 6.600 | - | - | 266,607 | 6.381 | - | - | 6.381 | 6.768 | 40,337 | 6.6095 | -5.71% |
| 1998-02-27 | 0 | 20 | 7.000 | 6.800 | 7.000 | 1,381,120 | 6.768 | 6.575 | 6.768 | 6.478 | 6.865 | 206,515 | 6.6877 | 4.48% |
| 1998-01-27 | 0 | 18 | 6.700 | 6.700 | - | 245,900 | 6.478 | 6.478 | - | 6.381 | 7.010 | 37,233 | 6.6043 | -8.47% |
| 1997-12-31 | 0 | 21 | 7.400 | 7.300 | 7.400 | 666,200 | 7.078 | 6.982 | 7.078 | 6.791 | 7.412 | 92,009 | 7.2406 | -3.90% |
| 1997-11-28 | 0 | 20 | 7.700 | - | 7.800 | 238,000 | 7.364 | - | 7.460 | 7.269 | 7.843 | 31,367 | 7.5876 | -7.23% |
| 1997-10-31 | 0 | 20 | 8.300 | 8.200 | 8.700 | 2,250,500 | 7.938 | 7.843 | 8.321 | 7.938 | 10.28 | 234,205 | 9.6091 | -20.95% |
| 1997-09-30 | 0 | 21 | 10.50 | 10.40 | - | 2,675,006 | 10.04 | 9.947 | - | 10.04 | 11.25 | 263,294 | 10.160 | -0.71% |
| 1997-08-29 | 0 | 20 | 10.70 | 10.70 | - | 4,568,698 | 10.11 | 10.11 | - | 9.972 | 10.40 | 445,359 | 10.258 | 1.42% |
| 1997-07-31 | 0 | 21 | 10.55 | 10.55 | - | 985,358 | 9.972 | 9.972 | - | 9.736 | 10.40 | 99,145 | 9.9386 | -4.09% |
| 1997-06-27 | 0 | 19 | 11.00 | - | 11.00 | 1,254,823 | 10.40 | - | 10.40 | 9.736 | 10.78 | 124,878 | 10.048 | 4.76% |
| 1997-05-30 | 0 | 22 | 10.50 | - | - | 924,861 | 9.925 | - | - | 9.641 | 10.21 | 93,052 | 9.9392 | -3.67% |
| 1997-04-30 | 0 | 22 | 10.90 | - | 10.90 | 183,672 | 10.30 | - | 10.30 | 10.44 | 10.49 | 17,647 | 10.408 | -1.80% |
| 1997-03-27 | 0 | 19 | 11.10 | - | - | 33,300 | 10.49 | - | - | 10.49 | 10.49 | 3,174 | 10.492 | 0.00% |
| 1997-02-28 | 0 | 18 | 11.10 | 11.00 | 11.50 | 558,367 | 10.49 | 10.40 | 10.87 | 9.736 | 10.49 | 56,023 | 9.9668 | 5.71% |
| 1997-01-31 | 0 | 22 | 10.50 | 10.40 | 10.60 | 502,110 | 9.925 | 9.830 | 10.02 | 9.925 | 10.33 | 50,017 | 10.039 | -5.61% |
| 1996-12-31 | 0 | 20 | 11.30 | - | 11.60 | 393,348 | 10.51 | - | 10.79 | 10.51 | 11.54 | 35,799 | 10.988 | -5.83% |
| 1996-11-29 | 0 | 21 | 12.00 | 12.00 | 12.20 | 3,288,830 | 11.17 | 11.17 | 11.35 | 10.28 | 11.44 | 299,797 | 10.970 | -4.00% |
| 1996-10-31 | 0 | 22 | 12.50 | - | 13.20 | 130,900 | 11.63 | - | 12.28 | 12.19 | 12.28 | 10,747 | 12.180 | -8.76% |
| 1996-09-30 | 0 | 21 | 13.70 | - | 13.70 | 8,490,263 | 12.75 | - | 12.75 | 11.07 | 13.03 | 693,098 | 12.250 | 11.86% |
| 1996-08-30 | 0 | 21 | 12.35 | 12.05 | 12.35 | 367,250 | 11.40 | 11.12 | 11.40 | 11.40 | 12.23 | 31,429 | 11.685 | -8.18% |
| 1996-07-31 | 0 | 23 | 13.45 | 13.15 | 13.45 | 3,630,092 | 12.41 | 12.13 | 12.41 | 10.89 | 12.73 | 310,067 | 11.707 | 7.60% |
| 1996-06-28 | 0 | 18 | 12.50 | - | 12.50 | 3,256,116 | 11.53 | - | 11.53 | 11.63 | 12.00 | 275,726 | 11.809 | -5.66% |
| 1996-05-31 | 0 | 23 | 13.25 | - | 13.25 | 1,514,950 | 12.23 | - | 12.23 | 11.81 | 12.27 | 124,014 | 12.216 | -1.49% |
| 1996-04-30 | 0 | 19 | 13.45 | 13.40 | 13.65 | 3,132,714 | 12.41 | 12.36 | 12.60 | 11.26 | 12.41 | 268,827 | 11.653 | 10.25% |
| 1996-03-29 | 0 | 21 | 12.20 | 12.20 | 12.60 | 7,618,890 | 11.26 | 11.26 | 11.63 | 10.20 | 11.63 | 717,193 | 10.623 | 7.02% |
| 1996-02-29 | 0 | 18 | 11.40 | 11.40 | 11.50 | 6,313,617 | 10.52 | 10.52 | 10.61 | 10.15 | 10.61 | 610,864 | 10.336 | 3.64% |
| 1996-01-31 | 0 | 22 | 11.00 | 11.00 | 11.50 | 8,198,951 | 10.15 | 10.15 | 10.61 | 9.603 | 10.57 | 816,468 | 10.042 | 5.70% |
| 1995-12-29 | 0 | 19 | 10.60 | 10.60 | 10.65 | 2,972,036 | 9.603 | 9.603 | 9.648 | 9.603 | 9.965 | 306,316 | 9.7025 | -6.19% |
| 1995-11-30 | 0 | 21 | 11.30 | - | 11.30 | 4,712,100 | 10.24 | - | 10.24 | 10.24 | 10.24 | 460,289 | 10.237 | 0.00% |
| 1995-10-31 | 0 | 22 | 11.30 | 11.30 | - | 2,013,477 | 10.24 | 10.24 | - | 10.24 | 10.51 | 196,302 | 10.257 | -0.44% |
| 1995-09-29 | 0 | 21 | 11.35 | 11.30 | 11.40 | 147,532 | 10.28 | 10.24 | 10.33 | 10.13 | 10.48 | 14,267 | 10.341 | 1.53% |
| 1995-08-31 | 0 | 22 | 11.60 | 11.60 | - | 1,625,976 | 10.13 | 10.13 | - | 9.953 | 10.56 | 157,405 | 10.330 | -3.73% |
| 1995-07-31 | 0 | 21 | 12.05 | 12.00 | 12.05 | 8,686,010 | 10.52 | 10.48 | 10.52 | 9.080 | 10.56 | 860,731 | 10.091 | 15.87% |
| 1995-06-30 | 0 | 20 | 10.40 | 10.40 | 10.60 | 3,610,934 | 9.080 | 9.080 | 9.255 | 8.818 | 10.13 | 389,776 | 9.2641 | -5.45% |
| 1995-05-31 | 0 | 23 | 11.00 | 11.00 | 11.10 | 4,614,890 | 9.604 | 9.604 | 9.692 | 8.993 | 9.692 | 498,956 | 9.2491 | 3.77% |
| 1995-04-28 | 0 | 17 | 10.60 | 10.40 | - | 8,226,374 | 9.255 | 9.080 | - | 9.255 | 9.604 | 872,695 | 9.4264 | -3.64% |
| 1995-03-31 | 0 | 23 | 11.00 | 10.80 | 11.00 | 6,453,442 | 9.604 | 9.430 | 9.604 | 9.604 | 10.52 | 651,406 | 9.9069 | -7.56% |
| 1995-02-28 | 0 | 18 | 11.90 | 11.90 | 12.10 | 3,200,845 | 10.39 | 10.39 | 10.56 | 10.39 | 12.66 | 282,420 | 11.334 | -17.93% |
| 1995-01-30 | 0 | 20 | 14.50 | - | 14.50 | 0 | 12.66 | - | 12.66 | - | - | 0 | - | -7.84% |
| 1994-12-30 | 0 | 20 | 16.00 | - | 16.00 | 1,630,158 | 13.74 | - | 13.74 | 14.42 | 16.31 | 107,036 | 15.230 | -15.79% |
| 1994-11-30 | 0 | 22 | 19.00 | - | 19.00 | 21,800 | 16.31 | - | 16.31 | 18.72 | 18.72 | 1,165 | 18.718 | -18.45% |
| 1994-10-31 | 0 | 20 | 23.30 | - | 23.30 | 7,397,427 | 20.01 | - | 20.01 | 19.66 | 20.86 | 370,122 | 19.986 | 2.64% |
| 1994-09-30 | 0 | 21 | 22.70 | 22.40 | 22.90 | 3,199,834 | 19.49 | 19.23 | 19.66 | 18.37 | 19.49 | 171,503 | 18.658 | 3.77% |
| 1994-08-31 | 0 | 22 | 22.40 | - | 22.60 | 1,540,580 | 18.78 | - | 18.95 | 18.87 | 19.29 | 81,002 | 19.019 | -1.32% |
| 1994-07-29 | 0 | 21 | 22.70 | - | - | 9,498,171 | 19.03 | - | - | 18.36 | 19.03 | 512,342 | 18.539 | 1.79% |
| 1994-06-30 | 0 | 20 | 22.30 | 22.30 | - | 10,020,733 | 18.70 | 18.70 | - | 18.36 | 18.87 | 537,569 | 18.641 | 1.36% |
| 1994-05-31 | 0 | 22 | 22.00 | 22.00 | - | 11,488,889 | 18.45 | 18.45 | - | 16.77 | 18.45 | 659,093 | 17.431 | 4.76% |
| 1994-04-29 | 0 | 18 | 21.00 | 20.60 | - | 3,236,520 | 17.61 | 17.27 | - | 16.60 | 17.61 | 187,717 | 17.241 | 6.06% |
| 1994-03-31 | 0 | 23 | 19.80 | 19.80 | 19.90 | 25,467,201 | 16.60 | 16.60 | 16.69 | 16.60 | 19.03 | 1,424,955 | 17.872 | -8.76% |
| 1994-02-28 | 0 | 18 | 21.70 | 21.70 | 21.80 | 13,074,500 | 18.20 | 18.20 | 18.28 | 17.94 | 18.78 | 714,375 | 18.302 | 0.00% |
| 1994-01-31 | 0 | 21 | 21.70 | 21.60 | 21.90 | 39,348,603 | 18.20 | 18.11 | 18.36 | 16.77 | 20.79 | 2,120,789 | 18.554 |
Webb-site Database - Powered By Linux Group