LANE CRAWFORD INTERNATIONAL LIMITED: B HKD

• Key Data
• Officers
• Overlaps
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK Main	00192		1999-07-21	1999-07-30

• Buybacks
• Outstanding
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
1999-07-29	7	20	1.240	-	-	752,789	1.240	-	-	1.180	1.260	616,236	1.2216	5.98%
1999-06-30	0	21	1.170	1.170	1.200	5,162,902	1.170	1.170	1.200	1.120	1.200	4,427,998	1.1660	2.63%
1999-05-31	5	21	1.140	1.140	1.150	9,412,558	1.140	1.140	1.150	0.400	1.180	8,306,234	1.1332	185.00%
1999-04-30	0	19	0.400	0.380	-	86,874	0.400	0.380	-	0.350	0.440	213,748	0.4064	21.21%
1999-03-31	0	23	0.330	-	-	55,700	0.330	-	-	0.310	0.330	170,000	0.3276	13.79%
1999-02-26	0	17	0.290	-	-	22,140	0.290	-	-	0.290	0.290	77,076	0.2872	-3.33%
1999-01-29	0	20	0.300	-	-	18,428	0.300	-	-	0.340	0.340	60,094	0.3067	-11.76%
1998-12-31	0	22	0.340	-	-	27,600	0.340	-	-	-	-	80,000	0.3450	0.00%
1998-11-30	0	21	0.340	-	-	76,321	0.340	-	-	0.340	0.360	215,902	0.3535	7.94%
1998-10-30	0	18	0.315	0.315	0.335	110,369	0.315	0.315	0.335	0.275	0.315	365,110	0.3023	8.62%
1998-09-30	0	22	0.290	-	-	57,846	0.290	-	-	0.290	0.367	175,106	0.3303	-24.86%
1998-08-31	0	20	0.400	-	-	0	0.386	-	-	-	-	0	-	0.00%
1998-07-31	0	22	0.400	-	-	4,000	0.386	-	-	0.386	0.386	10,364	0.3859	-13.04%
1998-06-30	0	22	0.460	-	-	0	0.444	-	-	-	-	0	-	0.00%
1998-05-29	0	21	0.460	-	-	9,200	0.444	-	-	0.444	0.444	20,728	0.4438	-4.17%
1998-04-30	0	19	0.480	-	-	59,369	0.463	-	-	0.463	0.521	123,147	0.4821	-11.11%
1998-03-31	0	22	0.540	-	-	304,500	0.521	-	-	0.511	0.521	590,756	0.5154	3.85%
1998-02-27	0	20	0.520	0.520	0.540	832,522	0.502	0.502	0.521	0.444	0.540	1,732,720	0.4805	10.64%
1998-01-27	0	18	0.470	0.470	0.490	415,350	0.453	0.453	0.473	0.444	0.637	816,695	0.5086	-31.09%
1997-12-31	0	21	0.690	0.680	0.700	522,353	0.658	0.649	0.668	0.649	0.677	789,680	0.6615	-1.43%
1997-11-28	0	20	0.700	0.670	0.720	702,900	0.668	0.639	0.687	0.629	0.687	1,048,572	0.6703	0.00%
1997-10-31	0	20	0.700	0.690	-	896,948	0.668	0.658	-	0.649	0.925	1,203,746	0.7451	-29.29%
1997-09-30	0	21	0.990	0.930	-	3,812,408	0.944	0.887	-	0.858	1.292	3,664,536	1.0404	0.10%
1997-08-29	0	20	1.000	0.960	-	471,100	0.943	0.905	-	0.887	0.943	508,921	0.9257	6.38%
1997-07-31	0	21	0.940	0.910	0.940	1,005,189	0.887	0.858	0.887	0.802	0.887	1,201,601	0.8365	4.44%
1997-06-27	0	19	0.900	0.860	0.940	263,231	0.849	0.811	0.887	0.821	0.868	313,343	0.8401	-2.17%
1997-05-30	0	22	0.920	0.880	0.950	559,737	0.868	0.830	0.896	0.802	0.924	656,381	0.8528	6.98%
1997-04-30	0	22	0.860	0.860	0.880	179,576	0.811	0.811	0.830	0.811	0.868	214,873	0.8357	-4.44%
1997-03-27	0	19	0.900	0.870	0.930	463,400	0.849	0.821	0.877	0.849	0.877	540,729	0.8570	-4.26%
1997-02-28	0	18	0.940	0.920	-	167,348	0.887	0.868	-	0.811	0.887	193,276	0.8659	4.44%
1997-01-31	0	22	0.900	0.900	0.920	781,101	0.849	0.849	0.868	0.833	0.887	924,877	0.8445	0.81%
1996-12-31	0	20	0.910	0.910	0.940	1,681,821	0.842	0.842	0.870	0.842	0.935	1,862,271	0.9031	-10.78%
1996-11-29	0	21	1.020	1.020	-	909,587	0.944	0.944	-	0.861	0.981	1,022,664	0.8894	6.25%
1996-10-31	0	22	0.960	0.950	-	1,490,569	0.888	0.879	-	0.888	1.018	1,549,155	0.9622	-13.51%
1996-09-30	0	21	1.110	1.100	1.160	5,238,695	1.027	1.018	1.073	0.944	1.258	4,514,757	1.1603	4.72%
1996-08-30	0	21	1.070	-	1.090	835,400	0.981	-	0.999	0.972	0.990	849,802	0.9831	-0.93%
1996-07-31	0	23	1.080	1.040	1.120	1,298,917	0.990	0.953	1.027	0.843	1.063	1,325,816	0.9797	12.50%
1996-06-28	0	18	0.960	0.940	0.960	373,100	0.880	0.862	0.880	0.880	0.944	403,618	0.9244	-8.57%
1996-05-31	0	23	1.050	1.020	1.070	906,600	0.963	0.935	0.981	0.926	0.963	959,957	0.9444	0.96%
1996-04-30	0	19	1.040	1.030	1.060	941,299	0.953	0.944	0.972	0.853	0.953	1,026,115	0.9173	4.00%
1996-03-29	0	21	1.000	0.980	1.020	296,522	0.917	0.898	0.935	0.816	0.926	337,191	0.8794	6.38%
1996-02-29	0	18	0.940	0.920	-	1,039,900	0.862	0.843	-	0.825	0.917	1,217,400	0.8542	-2.08%
1996-01-31	0	22	0.960	0.960	0.990	505,551	0.880	0.880	0.908	0.826	0.898	585,106	0.8640	10.16%
1995-12-29	0	19	0.890	0.880	0.920	290,085	0.799	0.790	0.826	0.799	0.826	355,188	0.8167	-5.32%
1995-11-30	0	21	0.940	0.900	-	151,600	0.844	0.808	-	0.844	0.880	178,251	0.8505	-4.08%
1995-10-31	0	22	0.980	0.940	1.000	595,017	0.880	0.844	0.898	0.880	0.907	666,746	0.8924	-2.97%
1995-09-29	0	21	1.010	0.950	-	308,615	0.907	0.853	-	0.859	0.911	350,664	0.8801	3.43%
1995-08-31	0	22	1.020	1.000	-	58,481	0.877	0.859	-	0.877	0.902	67,373	0.8680	-6.42%
1995-07-31	0	21	1.090	1.060	1.100	470,600	0.937	0.911	0.945	0.851	0.937	523,664	0.8987	13.54%
1995-06-30	0	20	0.960	0.960	0.980	193,886	0.825	0.825	0.842	0.825	0.868	226,598	0.8556	-4.95%
1995-05-31	0	23	1.010	1.000	-	105,738	0.868	0.859	-	0.859	0.859	123,708	0.8547	1.00%
1995-04-28	0	17	1.000	0.920	-	334,402	0.859	0.791	-	0.859	0.885	387,118	0.8638	-1.96%
1995-03-31	0	23	1.020	1.020	1.080	610,705	0.877	0.877	0.928	0.859	0.928	690,907	0.8839	-7.27%
1995-02-28	0	18	1.100	1.100	1.140	319,057	0.945	0.945	0.980	0.945	1.014	330,877	0.9643	-21.43%
1995-01-30	0	20	1.400	-	-	8,518	1.203	-	-	-	-	6,297	1.3527	-16.30%
1994-12-30	0	20	1.700	-	-	0	1.437	-	-	-	-	0	-	0.00%
1994-11-30	0	22	1.700	-	1.700	85,000	1.437	-	1.437	1.437	1.437	59,139	1.4373	-4.49%
1994-10-31	0	20	1.780	1.770	-	1,443,881	1.505	1.496	-	1.488	1.606	960,575	1.5031	-3.78%
1994-09-30	0	21	1.850	1.850	-	177,704	1.564	1.564	-	1.486	1.547	117,380	1.5139	4.08%
1994-08-31	0	22	1.830	1.810	-	610,856	1.503	1.486	-	1.503	1.552	399,332	1.5297	-2.66%
1994-07-29	0	21	1.880	1.860	1.900	390,600	1.544	1.527	1.560	1.503	1.544	255,732	1.5274	2.73%
1994-06-30	0	20	1.830	1.830	-	286,300	1.503	1.503	-	1.429	1.503	194,844	1.4694	2.81%
1994-05-31	0	22	1.780	1.750	-	481,923	1.462	1.437	-	1.429	1.462	333,901	1.4433	1.71%
1994-04-29	0	18	1.750	1.780	-	345,554	1.437	1.462	-	1.437	1.462	239,439	1.4432	-4.37%
1994-03-31	0	23	1.830	-	1.860	2,717,716	1.503	-	1.527	1.462	1.568	1,779,026	1.5276	-2.66%
1994-02-28	0	18	1.880	1.840	1.900	231,300	1.544	1.511	1.560	1.511	1.634	146,133	1.5828	-2.08%
1994-01-31	0	21	1.920	1.900	1.920	3,074,630	1.577	1.560	1.577	1.519	1.683	1,907,744	1.6117

---

Webb-site Database - Powered By Linux Group

Back to top

---