EVERGREEN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00238  2010-11-04  2020-03-27  2022-02-09
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
2022-02-08 3 3 - - - 0 0.255 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.255 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.255 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.255 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.255 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.255 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.255 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.255 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.255 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.255 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.255 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.255 - - - - 0 - 0.00%
2020-03-31 2 22 - - - 411,621 0.255 - - 0.236 0.310 1,518,000 0.2712 -17.74%
2020-02-28 1 20 0.310 0.310 0.320 354,595 0.310 0.310 0.320 0.310 0.425 1,037,000 0.3419 -23.46%
2020-01-31 0 20 0.405 0.360 0.405 426,855 0.405 0.360 0.405 0.340 0.490 1,121,025 0.3808 15.71%
2019-12-31 0 20 0.350 0.350 0.365 546,305 0.350 0.350 0.365 0.350 0.405 1,466,000 0.3727 -10.26%
2019-11-29 0 21 0.390 0.380 0.390 747,010 0.390 0.380 0.390 0.375 0.425 1,934,000 0.3863 -2.50%
2019-10-31 0 21 0.400 0.385 0.400 613,080 0.400 0.385 0.400 0.385 0.410 1,551,000 0.3953 -2.44%
2019-09-30 0 21 0.410 0.400 0.410 281,315 0.410 0.400 0.410 0.400 0.420 688,000 0.4089 -1.20%
2019-08-30 0 22 0.415 0.405 0.420 1,932,690 0.415 0.405 0.420 0.410 0.460 4,576,500 0.4223 -5.68%
2019-07-31 0 22 0.440 0.430 0.440 897,060 0.440 0.430 0.440 0.415 0.455 2,093,000 0.4286 2.33%
2019-06-28 0 19 0.430 0.420 0.430 869,230 0.430 0.420 0.430 0.425 0.455 2,004,000 0.4337 -3.37%
2019-05-31 0 21 0.445 0.435 0.445 835,884 0.445 0.435 0.445 0.430 0.480 1,854,999 0.4506 3.49%
2019-04-30 0 19 0.430 0.430 0.440 1,925,060 0.430 0.430 0.440 0.425 0.500 4,280,000 0.4498 -4.44%
2019-03-29 0 21 0.450 0.435 0.450 1,116,190 0.450 0.435 0.450 0.425 0.490 2,490,000 0.4483 -2.17%
2019-02-28 0 17 0.460 0.450 0.460 330,940 0.460 0.450 0.460 0.445 0.475 728,000 0.4546 -2.13%
2019-01-31 0 22 0.470 0.455 0.470 570,707 0.470 0.455 0.470 0.445 0.495 1,229,500 0.4642 -5.05%
2018-12-31 0 19 0.495 0.470 0.495 305,890 0.495 0.470 0.495 0.465 0.500 633,000 0.4832 -1.00%
2018-11-30 0 22 0.500 0.485 0.500 520,930 0.500 0.485 0.500 0.470 0.510 1,062,000 0.4905 0.00%
2018-10-31 0 21 0.500 0.465 0.500 1,574,570 0.500 0.465 0.500 0.460 0.570 3,171,000 0.4966 -12.28%
2018-09-28 0 19 0.570 0.530 0.570 384,710 0.570 0.530 0.570 0.510 0.590 719,000 0.5351 1.79%
2018-08-31 0 23 0.560 0.530 0.560 432,000 0.560 0.530 0.560 0.500 0.590 825,000 0.5236 9.80%
2018-07-31 0 21 0.510 0.510 0.520 507,840 0.510 0.510 0.520 0.510 0.550 956,000 0.5312 -5.56%
2018-06-29 0 20 0.540 0.540 0.550 743,590 0.540 0.540 0.550 0.510 0.600 1,328,000 0.5599 -10.00%
2018-05-31 0 21 0.600 0.590 0.600 1,177,570 0.600 0.590 0.600 0.580 0.620 1,963,000 0.5999 -3.23%
2018-04-30 0 19 0.620 0.600 0.620 1,573,560 0.620 0.600 0.620 0.580 0.640 2,602,000 0.6048 -1.59%
2018-03-29 0 21 0.630 0.610 0.630 1,867,490 0.630 0.610 0.630 0.600 0.670 2,985,000 0.6256 1.61%
2018-02-28 0 18 0.620 0.600 0.630 1,847,890 0.620 0.600 0.630 0.580 0.660 3,031,000 0.6097 -4.62%
2018-01-31 0 22 0.650 0.640 0.650 2,174,553 0.650 0.640 0.650 0.640 0.700 3,302,300 0.6585 -5.80%
2017-12-29 0 19 0.690 0.670 0.690 921,440 0.690 0.670 0.690 0.610 0.710 1,372,000 0.6716 4.55%
2017-11-30 0 22 0.660 0.660 0.670 11,948,520 0.660 0.660 0.670 0.600 0.730 17,478,000 0.6836 -7.04%
2017-10-31 0 20 0.710 0.700 0.720 7,053,170 0.710 0.700 0.720 0.690 0.800 9,785,000 0.7208 4.41%
2017-09-29 0 21 0.870 0.860 0.890 11,166,695 0.680 0.672 0.696 0.555 0.696 17,835,000 0.6261 16.00%
2017-08-31 0 22 0.750 0.750 0.760 5,238,110 0.586 0.586 0.594 0.438 0.610 9,680,029 0.5411 15.38%
2017-07-31 0 21 0.650 0.630 0.650 1,571,760 0.508 0.492 0.508 0.500 0.555 2,942,647 0.5341 -7.14%
2017-06-30 0 22 0.700 0.700 0.720 2,506,684 0.547 0.547 0.563 0.539 0.625 4,356,576 0.5754 -7.89%
2017-05-31 0 20 0.760 0.730 0.760 3,591,350 0.594 0.571 0.594 0.555 0.641 6,203,869 0.5789 1.33%
2017-04-28 0 17 0.750 0.750 0.760 1,143,470 0.586 0.586 0.594 0.578 0.625 1,883,294 0.6072 -7.41%
2017-03-31 0 23 0.810 0.790 0.810 2,881,180 0.633 0.617 0.633 0.610 0.649 4,599,485 0.6264 -2.41%
2017-02-28 0 20 0.830 0.810 0.830 4,052,469 0.649 0.633 0.649 0.633 0.696 6,081,661 0.6663 -7.78%
2017-01-27 0 19 0.900 0.890 0.900 4,009,690 0.703 0.696 0.703 0.610 0.743 6,011,956 0.6670 0.00%
2016-12-30 0 20 0.900 0.870 0.900 3,044,620 0.703 0.680 0.703 0.649 0.703 4,503,529 0.6761 2.27%
2016-11-30 0 22 0.880 0.870 0.880 3,750,760 0.688 0.680 0.688 0.649 0.758 5,428,544 0.6909 -3.30%
2016-10-31 0 19 0.910 0.890 0.910 4,138,622 0.711 0.696 0.711 0.625 0.750 6,043,174 0.6848 8.33%
2016-09-30 0 21 0.840 0.840 0.850 14,602,304 0.657 0.657 0.664 0.594 0.758 22,673,224 0.6440 6.33%
2016-08-31 0 22 0.790 0.790 0.810 10,390,140 0.617 0.617 0.633 0.563 0.657 17,274,618 0.6015 8.22%
2016-07-29 0 20 0.730 0.720 0.730 18,936,881 0.571 0.563 0.571 0.539 0.594 33,713,782 0.5617 -1.35%
2016-06-30 0 21 0.740 0.720 0.750 17,643,770 0.578 0.563 0.586 0.547 0.657 30,327,176 0.5818 -1.33%
2016-05-31 0 21 0.750 0.730 0.750 16,894,750 0.586 0.571 0.586 0.571 0.680 28,404,221 0.5948 -1.32%
2016-04-29 0 20 0.760 0.760 0.770 3,320,150 0.594 0.594 0.602 0.531 0.688 5,383,765 0.6167 -10.59%
2016-03-31 0 21 0.850 0.840 0.850 2,481,030 0.664 0.657 0.664 0.633 0.711 3,724,368 0.6662 2.41%
2016-02-29 0 18 0.830 0.820 0.830 1,175,680 0.649 0.641 0.649 0.555 0.657 1,966,456 0.5979 10.67%
2016-01-29 0 20 0.750 0.740 0.750 3,707,700 0.586 0.578 0.586 0.539 0.664 6,197,471 0.5983 -6.25%
2015-12-31 0 22 0.800 0.770 0.800 997,780 0.625 0.602 0.625 0.547 0.703 1,595,426 0.6254 0.00%
2015-11-30 0 21 0.800 0.790 0.810 3,129,000 0.625 0.617 0.633 0.617 0.703 4,792,676 0.6529 -11.11%
2015-10-30 0 20 0.900 0.850 0.900 3,617,960 0.703 0.664 0.703 0.625 0.766 5,199,529 0.6958 7.14%
2015-09-30 0 20 0.840 0.810 0.840 8,528,284 0.657 0.633 0.657 0.602 0.743 12,776,040 0.6675 -10.64%
2015-08-31 0 21 0.940 0.890 0.940 7,435,950 0.735 0.696 0.735 0.649 0.782 10,347,882 0.7186 0.00%
2015-07-31 0 22 0.940 0.900 0.950 13,119,280 0.735 0.703 0.743 0.469 0.844 18,806,074 0.6976 -8.74%
2015-06-30 0 22 1.030 1.010 1.030 24,694,970 0.805 0.789 0.805 0.727 0.969 28,533,441 0.8655 -11.21%
2015-05-29 0 19 1.160 1.140 1.170 45,549,000 0.907 0.891 0.914 0.829 1.094 47,705,426 0.9548 -1.69%
2015-04-30 0 19 1.180 1.160 1.190 115,519,100 0.922 0.907 0.930 0.531 0.985 148,129,015 0.7799 71.01%
2015-03-31 0 22 0.690 0.690 0.700 65,172,250 0.539 0.539 0.547 0.531 0.657 108,258,706 0.6020 -16.87%
2015-02-27 0 18 0.830 0.830 0.840 49,147,910 0.649 0.649 0.657 0.547 0.719 78,616,015 0.6252 -1.19%
2015-01-30 0 21 0.840 0.820 0.850 40,283,690 0.657 0.641 0.664 0.547 0.688 64,791,971 0.6217 5.00%
2014-12-31 0 21 0.800 0.790 0.800 6,751,590 0.625 0.617 0.625 0.594 0.711 10,533,397 0.6410 -13.98%
2014-11-28 0 20 0.930 0.930 0.950 6,363,790 0.727 0.727 0.743 0.688 0.805 8,502,971 0.7484 -2.11%
2014-10-31 0 21 0.950 0.950 0.960 9,513,710 0.743 0.743 0.750 0.641 0.797 13,776,706 0.6906 9.20%
2014-09-30 0 21 0.870 0.870 0.900 6,881,080 0.680 0.680 0.703 0.680 0.789 9,411,353 0.7311 -12.12%
2014-08-29 0 21 0.990 0.980 1.000 7,542,010 0.774 0.766 0.782 0.750 0.836 9,494,515 0.7944 -1.00%
2014-07-31 0 22 1.000 1.000 1.010 13,923,850 0.782 0.782 0.789 0.758 0.875 17,245,191 0.8074 -1.96%
2014-06-30 0 20 1.020 1.010 1.020 14,241,550 0.797 0.789 0.797 0.718 0.888 17,534,232 0.8122 10.98%
2014-05-30 0 20 0.930 0.900 0.950 7,686,132 0.718 0.695 0.734 0.695 0.765 10,665,725 0.7206 0.00%
2014-04-30 0 20 0.930 0.930 0.940 8,795,785 0.718 0.718 0.726 0.695 0.803 11,954,085 0.7358 -2.11%
2014-03-31 0 21 0.950 0.950 0.970 15,042,941 0.734 0.734 0.749 0.711 1.066 18,318,264 0.8212 -26.36%
2014-02-28 0 19 1.290 1.290 1.300 4,369,322 0.996 0.996 1.004 0.966 1.066 4,349,599 1.0045 -0.77%
2014-01-30 0 21 1.300 1.300 1.310 17,202,287 1.004 1.004 1.012 1.004 1.182 16,311,639 1.0546 -10.34%
2013-12-31 0 20 1.450 1.450 1.470 13,201,160 1.120 1.120 1.135 1.105 1.205 11,432,991 1.1547 -5.84%
2013-11-29 0 21 1.540 1.520 1.540 11,279,990 1.190 1.174 1.190 1.166 1.220 9,437,946 1.1952 1.32%
2013-10-31 0 21 1.520 1.520 1.530 25,577,329 1.174 1.174 1.182 1.159 1.313 20,612,009 1.2409 -10.59%
2013-09-30 0 20 1.700 1.680 1.700 58,814,410 1.313 1.298 1.313 1.213 1.370 45,489,697 1.2929 2.01%
2013-08-30 0 21 1.710 1.690 1.730 89,741,600 1.287 1.272 1.302 1.242 1.468 64,899,771 1.3828 1.18%
2013-07-31 0 22 1.690 1.680 1.700 80,174,941 1.272 1.265 1.280 0.964 1.295 68,532,990 1.1699 31.01%
2013-06-28 0 19 1.290 1.290 1.300 28,152,299 0.971 0.971 0.979 0.873 1.054 27,881,779 1.0097 -6.39%
2013-05-31 0 21 1.510 1.510 1.520 22,134,920 1.037 1.037 1.044 1.017 1.058 21,280,388 1.0402 0.67%
2013-04-30 0 20 1.500 1.480 1.500 22,340,645 1.030 1.017 1.030 0.948 1.044 22,523,527 0.9919 -1.32%
2013-03-28 0 20 1.520 1.510 1.520 44,563,523 1.044 1.037 1.044 0.900 1.058 45,373,124 0.9822 14.29%
2013-02-28 0 17 1.330 1.330 1.350 30,705,670 0.914 0.914 0.927 0.900 1.051 31,043,543 0.9891 -13.07%
2013-01-31 0 22 1.530 1.520 1.530 69,922,740 1.051 1.044 1.051 1.010 1.175 63,710,154 1.0975 4.08%
2012-12-31 0 19 1.470 1.470 1.480 23,914,580 1.010 1.010 1.017 0.996 1.051 23,446,420 1.0200 -3.29%
2012-11-30 0 22 1.520 1.520 1.530 34,577,120 1.044 1.044 1.051 1.044 1.188 31,158,541 1.1097 -3.18%
2012-10-31 0 20 1.570 1.560 1.580 28,066,820 1.079 1.072 1.085 1.024 1.154 25,817,700 1.0871 3.29%
2012-09-28 0 20 1.520 1.520 1.540 10,969,260 1.044 1.044 1.058 1.019 1.119 10,262,259 1.0689 -5.02%
2012-08-31 0 23 1.650 1.620 1.650 26,094,882 1.099 1.079 1.099 1.073 1.253 22,811,589 1.1439 -6.78%
2012-07-31 0 21 1.770 1.760 1.770 11,643,894 1.179 1.173 1.179 1.106 1.186 10,054,051 1.1581 3.51%
2012-06-29 0 21 1.710 1.710 1.720 22,160,191 1.139 1.139 1.146 1.053 1.213 19,589,257 1.1312 -6.09%
2012-05-31 0 22 2.000 1.980 2.020 29,180,966 1.213 1.201 1.225 1.025 1.359 25,049,160 1.1649 -8.68%
2012-04-30 0 18 2.190 2.190 2.200 23,773,768 1.328 1.328 1.335 1.316 1.419 17,506,447 1.3580 -5.19%
2012-03-30 0 22 2.310 2.310 2.320 135,191,889 1.401 1.401 1.407 1.322 1.644 90,892,407 1.4874 -7.23%
2012-02-29 0 21 2.490 2.480 2.500 110,068,343 1.510 1.504 1.516 1.122 1.577 79,488,458 1.3847 32.45%
2012-01-31 0 18 1.880 1.870 1.880 16,245,930 1.140 1.134 1.140 1.019 1.213 14,621,049 1.1111 6.82%
2011-12-30 0 20 1.760 1.760 1.790 14,908,284 1.068 1.068 1.086 1.031 1.153 13,755,940 1.0838 4.14%
2011-11-30 0 22 1.690 1.670 1.700 51,512,923 1.025 1.013 1.031 1.013 1.407 42,058,471 1.2248 -23.87%
2011-10-31 0 20 2.220 2.220 2.230 68,034,153 1.347 1.347 1.353 0.886 1.359 61,354,951 1.1089 30.59%
2011-09-30 0 20 1.700 1.690 1.720 58,400,464 1.031 1.025 1.043 0.964 1.476 46,609,286 1.2530 -28.71%
2011-08-31 0 23 2.430 2.430 2.450 144,076,756 1.447 1.447 1.458 1.280 2.083 94,093,239 1.5312 -27.68%
2011-07-29 0 20 3.360 3.360 3.370 140,305,434 2.000 2.000 2.006 1.982 2.387 65,332,914 2.1475 -12.95%
2011-06-30 0 21 3.860 3.850 3.880 77,200,791 2.298 2.292 2.310 2.208 2.649 32,364,797 2.3853 -13.26%
2011-05-31 0 20 4.450 4.430 4.450 186,735,674 2.649 2.637 2.649 2.184 2.697 74,749,867 2.4981 18.15%
2011-04-29 0 18 3.840 3.840 3.850 78,694,150 2.242 2.242 2.248 2.207 2.534 33,403,359 2.3559 -1.54%
2011-03-31 0 23 3.900 3.910 3.920 143,060,050 2.277 2.283 2.289 2.049 2.557 63,251,093 2.2618 5.69%
2011-02-28 0 18 3.690 3.670 3.690 143,260,410 2.154 2.143 2.154 2.014 2.721 60,717,966 2.3594 -20.13%
2011-01-31 0 21 4.620 4.620 4.670 156,793,750 2.697 2.697 2.727 2.686 3.188 52,275,923 2.9993 -11.32%
2010-12-31 0 22 5.210 5.200 5.250 340,004,108 3.042 3.036 3.065 2.890 3.468 104,496,026 3.2538 -8.44%
2010-11-30 0 19 5.690 5.670 5.690 2,587,235,906 3.322 3.311 3.322 2.989 3.684 756,842,971 3.4185

Webb-site Database - Powered By Linux Group

Back to top