CHEVALIER CONSTRUCTION HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00579  1996-01-25  2004-02-16  2004-02-23
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
2004-02-20 4 15 - - - 1,101,600 0.248 - - 0.247 0.250 4,431,472 0.2486 2.48%
2004-01-30 1 19 0.242 - - 154,349 0.242 - - 0.232 0.243 641,603 0.2406 1.68%
2003-12-31 0 21 0.238 0.238 - 1,828,359 0.238 0.238 - 0.230 0.247 7,458,313 0.2451 -0.83%
2003-11-28 0 20 0.240 0.240 0.243 3,731,175 0.240 0.240 0.243 0.238 0.245 15,421,743 0.2419 11.63%
2003-10-31 1 22 0.215 - - 253,949 0.215 - - 0.192 0.215 1,267,591 0.2003 9.69%
2003-09-30 0 21 0.196 0.196 - 729,937 0.196 0.196 - 0.160 0.203 3,817,499 0.1912 18.79%
2003-08-29 0 21 0.165 0.165 - 801,795 0.165 0.165 - 0.100 0.170 5,248,140 0.1528 50.00%
2003-07-31 0 22 0.110 0.063 - 102,605 0.110 0.063 - 0.090 0.120 948,228 0.1082 -6.78%
2003-06-30 0 20 0.118 0.080 0.124 43,203 0.118 0.080 0.124 0.055 0.118 467,431 0.0924 -3.28%
2003-05-30 0 20 0.122 - 0.127 7,298 0.122 - 0.127 0.090 0.124 79,642 0.0916 35.56%
2003-04-30 0 20 0.090 0.100 - 4,809 0.090 0.100 - 0.045 0.080 99,278 0.0484 12.50%
2003-03-31 0 21 0.080 - - 0 0.080 - - - - 0 - -18.37%
2003-02-28 0 19 0.098 - 0.100 6,774 0.098 - 0.100 0.098 0.120 59,000 0.1148 -21.60%
2003-01-30 0 21 0.125 - 0.130 287,649 0.125 - 0.130 0.080 0.142 2,339,464 0.1230 56.25%
2002-12-31 0 20 0.080 - - 300 0.080 - - 0.075 0.075 4,000 0.0750 0.00%
2002-11-29 0 21 0.080 - 0.080 5,053 0.080 - 0.080 0.052 0.062 86,499 0.0584 14.29%
2002-10-31 0 21 0.070 - - 16,127 0.070 - - 0.070 0.073 221,714 0.0727 -32.04%
2002-09-30 0 21 0.103 - 0.103 45,404 0.103 - 0.103 0.058 0.134 415,800 0.1092 68.85%
2002-08-30 0 22 0.061 0.061 - 26,227 0.061 0.061 - 0.061 0.100 331,882 0.0790 -39.00%
2002-07-31 0 22 0.100 - - 2,928 0.100 - - 0.080 0.100 29,425 0.0995 -32.43%
2002-06-28 0 20 0.148 - - 40,634 0.148 - - 0.100 0.118 380,500 0.1068 5.71%
2002-05-31 0 21 0.140 - 0.142 32,698 0.140 - 0.142 0.095 0.140 310,142 0.1054 16.67%
2002-04-30 0 20 0.120 - - 17,591 0.120 - - 0.090 0.140 159,866 0.1100 9.09%
2002-03-28 0 20 0.110 - 0.110 17,112 0.110 - 0.110 0.097 0.110 166,456 0.1028 10.00%
2002-02-28 0 17 0.100 - - 54,336 0.100 - - 0.082 0.135 501,000 0.1085 -16.67%
2002-01-31 0 22 0.120 - - 5,319 0.120 - - 0.095 0.120 48,400 0.1099 -14.29%
2001-12-31 0 19 0.140 - 0.144 3,193 0.140 - 0.144 0.108 0.118 28,182 0.1133 16.67%
2001-11-30 0 22 0.120 - - 32,391 0.120 - - 0.105 0.115 297,999 0.1087 -11.11%
2001-10-31 0 20 0.135 - - 3,591 0.135 - - 0.110 0.126 31,428 0.1143 28.57%
2001-09-28 0 20 0.105 - 0.110 260,164 0.105 - 0.110 0.090 0.128 2,473,581 0.1052 -16.00%
2001-08-31 0 23 0.125 0.125 - 8,156 0.125 0.125 - 0.095 0.120 70,000 0.1165 -34.21%
2001-07-31 0 19 0.190 - 0.190 0 0.190 - 0.190 - - 0 - 8.57%
2001-06-29 0 20 0.175 - - 17,864 0.175 - - 0.172 0.186 101,000 0.1769 -7.89%
2001-05-31 0 22 0.190 - - 28,276 0.190 - - 0.155 0.161 177,842 0.1590 22.58%
2001-04-27 0 17 0.155 - - 10,220 0.155 - - 0.150 0.200 66,000 0.1548 -18.42%
2001-03-30 0 22 0.190 - - 23,479 0.190 - - 0.190 0.190 123,771 0.1897 -9.52%
2001-02-28 0 20 0.210 - - 9,695 0.210 - - 0.190 0.192 50,970 0.1902 5.00%
2001-01-31 0 19 0.200 - 0.210 2,274 0.200 - 0.210 0.220 0.220 10,571 0.2151 -14.89%
2000-12-29 0 19 0.235 - 0.235 31,886 0.235 - 0.235 0.250 0.300 121,571 0.2623 -5.24%
2000-11-30 0 22 0.248 - 0.250 13,363 0.248 - 0.250 0.250 0.250 54,142 0.2468 -0.80%
2000-10-31 0 20 0.250 - 0.250 101,562 0.250 - 0.250 0.228 0.280 396,285 0.2563 -13.79%
2000-09-29 0 20 0.290 0.290 0.310 494,978 0.290 0.290 0.310 0.240 0.320 1,977,729 0.2503 16.00%
2000-08-31 0 23 0.250 - - 68,094 0.250 - - 0.250 0.350 251,164 0.2711 -24.24%
2000-07-31 0 21 0.330 - 0.340 1,615,946 0.330 - 0.340 0.280 0.400 4,727,489 0.3418 17.86%
2000-06-30 0 21 0.280 0.280 - 206,400 0.280 0.280 - 0.270 0.320 735,999 0.2804 -3.45%
2000-05-31 0 21 0.290 - 0.290 116,709 0.290 - 0.290 0.245 0.310 433,885 0.2690 16.00%
2000-04-28 0 17 0.250 - - 120,930 0.250 - - 0.250 0.295 436,800 0.2769 -13.79%
2000-03-31 0 23 0.290 0.260 0.290 728,090 0.290 0.260 0.290 0.270 0.360 2,449,636 0.2972 -9.38%
2000-02-29 0 19 0.320 0.300 0.320 2,079,895 0.320 0.300 0.320 0.270 0.520 6,491,693 0.3204 12.28%
2000-01-31 0 21 0.285 0.285 0.290 1,190,251 0.285 0.285 0.290 0.170 0.360 3,997,482 0.2978 67.65%
1999-12-30 0 21 0.170 0.170 - 154,675 0.170 0.170 - 0.164 0.174 932,042 0.1660 1.19%
1999-11-30 0 22 0.168 - - 19,282 0.168 - - 0.160 0.168 121,000 0.1594 3.70%
1999-10-29 0 19 0.162 - - 143,369 0.162 - - 0.162 0.174 844,557 0.1698 -8.99%
1999-09-30 0 21 0.178 - - 48,148 0.178 - - 0.150 0.178 293,714 0.1639 -10.10%
1999-08-31 0 22 0.198 - 0.198 62,464 0.198 - 0.198 0.224 0.238 267,712 0.2333 -17.50%
1999-07-30 0 21 0.240 - - 723,842 0.240 - - 0.205 0.300 2,910,000 0.2487 17.07%
1999-06-30 0 21 0.205 0.205 - 276,026 0.205 0.205 - 0.181 0.210 1,345,799 0.2051 3.54%
1999-05-31 0 21 0.198 - 0.200 655,346 0.198 - 0.200 0.140 0.216 3,448,201 0.1901 37.50%
1999-04-30 0 19 0.144 0.144 - 82,555 0.144 0.144 - 0.120 0.148 582,428 0.1417 26.32%
1999-03-31 0 23 0.114 0.110 - 131,636 0.114 0.110 - 0.068 0.115 1,385,000 0.0950 -5.00%
1999-02-26 0 17 0.120 - - 758 0.120 - - 0.140 0.140 5,800 0.1307 -17.24%
1999-01-29 0 20 0.145 - - 327 0.145 - - - - 2,971 0.1101 -2.68%
1998-12-31 0 22 0.149 - 0.149 99,136 0.149 - 0.149 0.142 0.150 624,000 0.1589 -17.22%
1998-11-30 0 21 0.180 - 0.180 301,043 0.180 - 0.180 0.128 0.183 1,956,167 0.1539 33.33%
1998-10-30 0 18 0.135 0.130 0.135 608,976 0.135 0.130 0.135 0.076 0.146 5,477,438 0.1112 -9.40%
1998-09-30 0 22 0.149 - 0.149 43,112 0.149 - 0.149 0.198 0.199 218,000 0.1978 -28.37%
1998-08-31 0 20 0.208 - 0.208 49,862 0.208 - 0.208 0.217 0.219 230,950 0.2159 -9.57%
1998-07-31 0 22 0.230 - 0.230 23,486 0.230 - 0.230 0.218 0.230 109,000 0.2155 5.50%
1998-06-30 0 22 0.218 - - 150,212 0.218 - - 0.218 0.245 646,040 0.2325 -23.51%
1998-05-29 0 21 0.285 0.280 - 76,584 0.285 0.280 - 0.280 0.295 266,244 0.2876 -8.06%
1998-04-30 0 19 0.310 0.310 0.370 248,137 0.310 0.310 0.370 0.310 0.400 700,745 0.3541 -25.30%
1998-03-31 0 22 0.415 - 0.420 877,920 0.415 - 0.420 0.380 0.450 2,070,432 0.4240 -5.68%
1998-02-27 0 20 0.440 - 0.450 883,339 0.440 - 0.450 0.400 0.490 1,994,541 0.4429 -4.35%
1998-01-27 0 18 0.460 0.380 0.460 2,308,125 0.460 0.380 0.460 0.310 0.500 3,725,143 0.6196 -41.67%
1997-12-31 0 21 0.800 - 0.810 6,039,827 0.789 - 0.798 0.582 0.808 8,493,336 0.7111 14.29%
1997-11-28 0 20 0.700 - 0.700 14,101,476 0.690 - 0.690 0.690 0.936 16,303,653 0.8649 -27.84%
1997-10-31 0 20 0.970 - 0.970 8,473,781 0.956 - 0.956 0.887 1.222 7,688,199 1.1022 -17.80%
1997-09-30 0 21 1.180 - 1.180 6,678,977 1.163 - 1.163 1.085 1.341 5,560,822 1.2011 -10.41%
1997-08-29 3 20 1.340 1.340 1.360 31,325,099 1.298 1.298 1.318 1.163 1.589 22,094,980 1.4177 -0.74%
1997-07-31 0 21 1.350 1.340 1.370 83,998,219 1.308 1.298 1.327 0.659 1.560 69,516,197 1.2083 101.49%
1997-06-27 0 19 0.670 - 0.670 3,353,291 0.649 - 0.649 0.630 0.727 4,938,643 0.6790 1.52%
1997-05-30 0 22 0.660 0.660 0.670 15,482,622 0.639 0.639 0.649 0.552 0.717 23,641,059 0.6549 10.00%
1997-04-30 0 22 0.600 0.580 0.610 2,701,067 0.581 0.562 0.591 0.504 0.591 4,919,326 0.5491 5.26%
1997-03-27 0 19 0.570 0.570 0.590 3,333,311 0.552 0.552 0.572 0.523 0.630 5,764,009 0.5783 5.56%
1997-02-28 0 18 0.540 0.540 0.550 859,250 0.523 0.523 0.533 0.494 0.552 1,629,367 0.5274 -1.82%
1997-01-31 0 22 0.550 0.530 0.580 751,839 0.533 0.513 0.562 0.533 0.649 1,336,232 0.5627 -5.17%
1996-12-31 0 20 0.590 - 0.590 2,228,594 0.562 - 0.562 0.533 0.600 3,865,820 0.5765 -4.84%
1996-11-29 0 21 0.620 0.620 0.630 2,426,219 0.591 0.591 0.600 0.543 0.600 4,164,572 0.5826 1.64%
1996-10-31 0 22 0.610 0.610 0.620 1,447,400 0.581 0.581 0.591 0.524 0.591 2,547,480 0.5682 0.00%
1996-09-30 0 21 0.610 - 0.610 1,004,813 0.581 - 0.581 0.533 0.591 1,781,915 0.5639 0.00%
1996-08-30 0 21 0.640 0.630 0.650 1,064,426 0.581 0.572 0.590 0.554 0.599 1,888,894 0.5635 3.23%
1996-07-31 0 23 0.620 0.620 0.630 2,239,329 0.563 0.563 0.572 0.545 0.635 3,757,771 0.5959 0.00%
1996-06-28 0 18 0.620 0.620 0.650 1,225,508 0.563 0.563 0.590 0.554 0.581 2,159,705 0.5674 0.00%
1996-05-31 0 23 0.620 0.620 0.640 3,256,646 0.563 0.563 0.581 0.536 0.599 5,744,406 0.5669 -4.62%
1996-04-30 0 19 0.650 0.650 0.660 3,014,336 0.590 0.590 0.599 0.545 0.654 5,127,657 0.5879 -2.99%
1996-03-29 0 21 0.670 0.650 0.670 12,124,794 0.608 0.590 0.608 0.517 0.699 19,446,727 0.6235 -1.47%
1996-02-29 0 18 0.680 0.680 0.690 12,465,993 0.617 0.617 0.626 0.536 0.681 20,427,046 0.6103 3.03%
1996-01-31 0 5 0.660 0.660 0.670 10,145,747 0.599 0.599 0.608 0.490 0.699 17,722,678 0.5725

Webb-site Database - Powered By Linux Group

Back to top