ELEC & ELTEK INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00033  1984-03-21  2005-01-06  2005-03-21
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
2005-03-18 14 14 - - - 0 1.870 - - - - 0 - 0.00%
2005-02-28 17 17 - - - 0 1.870 - - - - 0 - 0.00%
2005-01-31 17 21 - - - 2,198,439 1.870 - - 1.870 1.910 1,157,553 1.8992 -1.58%
2004-12-31 0 22 1.900 1.900 1.910 12,524,694 1.900 1.900 1.910 1.790 1.900 6,667,174 1.8786 1.06%
2004-11-30 0 22 1.880 1.880 1.890 86,799,863 1.880 1.880 1.890 1.830 1.910 46,935,323 1.8494 2.73%
2004-10-29 1 19 1.830 1.830 1.840 174,814,386 1.830 1.830 1.840 1.577 1.900 96,175,157 1.8177 16.03%
2004-09-30 0 21 1.600 1.580 1.600 36,607,437 1.577 1.557 1.577 1.252 1.607 26,159,325 1.3994 22.14%
2004-08-31 0 22 1.310 1.300 1.310 9,787,336 1.291 1.281 1.291 1.222 1.321 7,723,983 1.2671 0.77%
2004-07-30 0 21 1.300 1.290 1.300 13,376,572 1.281 1.272 1.281 1.272 1.439 9,767,861 1.3694 -10.34%
2004-06-30 0 21 1.450 1.450 1.460 12,565,874 1.429 1.429 1.439 1.281 1.429 9,361,826 1.3422 4.32%
2004-05-31 0 20 1.390 1.380 1.390 18,324,435 1.370 1.360 1.370 1.341 1.607 12,087,387 1.5160 -2.80%
2004-04-30 0 19 1.430 1.420 1.440 3,406,264 1.410 1.400 1.419 1.380 1.528 2,342,014 1.4544 -7.74%
2004-03-31 0 23 1.550 1.530 1.560 8,221,450 1.528 1.508 1.538 1.469 1.676 5,172,006 1.5896 -6.85%
2004-02-27 0 20 1.680 1.680 1.700 52,029,103 1.640 1.640 1.660 1.464 1.679 32,318,538 1.6099 11.26%
2004-01-30 0 19 1.510 1.500 1.510 46,681,569 1.474 1.464 1.474 1.425 1.543 31,740,618 1.4707 -0.66%
2003-12-31 0 21 1.520 1.500 1.520 19,507,737 1.484 1.464 1.484 1.396 1.523 13,225,070 1.4751 -0.65%
2003-11-28 0 20 1.530 1.530 1.540 115,339,051 1.494 1.494 1.504 1.338 1.718 77,301,536 1.4921 5.52%
2003-10-31 0 22 1.450 1.450 1.460 100,622,374 1.416 1.416 1.425 1.131 1.450 76,165,875 1.3211 23.10%
2003-09-30 0 21 1.190 1.180 1.190 34,614,896 1.150 1.140 1.150 1.121 1.305 28,805,253 1.2017 -3.25%
2003-08-29 0 21 1.230 1.210 1.230 23,743,864 1.189 1.169 1.189 1.111 1.227 20,309,159 1.1691 4.24%
2003-07-31 0 22 1.180 1.170 1.180 23,032,062 1.140 1.131 1.140 1.111 1.266 19,851,691 1.1602 -1.67%
2003-06-30 0 20 1.200 1.180 1.200 17,171,722 1.160 1.140 1.160 1.102 1.160 15,260,709 1.1252 2.56%
2003-05-30 0 20 1.170 1.160 1.180 25,646,420 1.131 1.121 1.140 1.063 1.160 22,858,157 1.1220 3.54%
2003-04-30 0 20 1.130 1.110 1.130 19,437,653 1.092 1.073 1.092 1.073 1.140 17,713,825 1.0973 0.89%
2003-03-31 0 21 1.120 1.120 1.140 36,898,023 1.082 1.082 1.102 0.991 1.140 34,367,909 1.0736 8.13%
2003-02-28 0 19 1.050 1.050 1.060 32,162,429 1.001 1.001 1.011 0.972 1.049 32,240,299 0.9976 3.96%
2003-01-30 0 21 1.010 1.000 1.020 13,488,178 0.963 0.953 0.972 0.887 1.001 14,131,049 0.9545 5.21%
2002-12-31 0 20 0.960 0.960 0.980 6,147,220 0.915 0.915 0.934 0.877 0.934 6,742,291 0.9117 0.00%
2002-11-29 0 21 0.960 0.950 0.960 7,183,886 0.915 0.906 0.915 0.845 0.934 7,934,733 0.9054 5.97%
2002-10-31 0 21 0.920 0.920 0.940 46,895,108 0.864 0.864 0.882 0.751 0.920 56,670,573 0.8275 8.24%
2002-09-30 0 21 0.850 0.850 0.860 17,852,833 0.798 0.798 0.807 0.742 0.826 22,985,610 0.7767 -4.49%
2002-08-30 0 22 0.890 0.870 0.910 5,612,330 0.835 0.817 0.854 0.770 0.882 6,794,745 0.8260 -2.20%
2002-07-31 0 22 0.910 0.900 0.920 11,983,074 0.854 0.845 0.864 0.779 0.976 13,185,491 0.9088 -8.08%
2002-06-28 0 20 0.990 0.990 1.020 40,556,550 0.929 0.929 0.957 0.901 1.136 39,333,614 1.0311 -18.18%
2002-05-31 0 21 1.210 1.200 1.210 140,641,643 1.136 1.126 1.136 0.882 1.164 137,259,005 1.0246 27.37%
2002-04-30 0 20 0.950 0.950 0.960 47,646,374 0.892 0.892 0.901 0.873 0.929 54,987,078 0.8665 1.06%
2002-03-28 0 20 0.940 0.940 0.950 7,372,818 0.882 0.882 0.892 0.826 0.892 8,489,563 0.8685 7.99%
2002-02-28 0 17 0.880 0.890 0.910 6,294,453 0.817 0.826 0.845 0.799 0.901 7,335,277 0.8581 -7.37%
2002-01-31 0 22 0.950 0.950 0.960 60,352,080 0.882 0.882 0.891 0.826 0.938 67,707,385 0.8914 6.74%
2001-12-31 0 19 0.890 0.890 0.910 6,488,876 0.826 0.826 0.845 0.789 0.864 7,801,530 0.8317 3.49%
2001-11-30 0 22 0.860 0.860 0.870 18,330,260 0.799 0.799 0.808 0.696 0.826 24,354,013 0.7527 13.16%
2001-10-31 0 20 0.760 0.740 0.760 5,782,213 0.706 0.687 0.706 0.615 0.750 8,307,150 0.6961 11.55%
2001-09-28 0 20 0.700 0.700 0.710 19,421,770 0.633 0.633 0.642 0.569 0.840 27,265,285 0.7123 -24.73%
2001-08-31 0 23 0.930 0.930 0.940 50,848,860 0.840 0.840 0.850 0.840 0.958 55,925,126 0.9092 -10.58%
2001-07-31 0 19 1.040 1.030 1.050 49,930,521 0.940 0.931 0.949 0.895 1.003 52,116,443 0.9581 -1.89%
2001-06-29 0 20 1.060 1.050 1.060 66,324,030 0.958 0.949 0.958 0.786 0.976 72,447,030 0.9155 15.22%
2001-05-31 0 22 0.920 0.910 0.930 49,036,365 0.831 0.822 0.840 0.678 0.904 60,414,644 0.8117 15.00%
2001-04-27 0 17 0.800 0.780 0.800 10,582,150 0.723 0.705 0.723 0.542 0.723 16,455,436 0.6431 9.59%
2001-03-30 0 22 0.730 0.720 0.740 7,621,574 0.660 0.651 0.669 0.633 0.813 10,647,492 0.7158 -13.27%
2001-02-28 0 20 1.010 1.000 1.010 47,715,510 0.761 0.753 0.761 0.659 0.805 63,669,692 0.7494 16.79%
2001-01-31 0 19 0.890 0.890 0.900 7,695,670 0.651 0.651 0.659 0.600 0.681 11,890,106 0.6472 -2.20%
2000-12-29 0 19 0.910 0.910 0.920 5,537,882 0.666 0.666 0.673 0.622 0.732 8,198,985 0.6754 -1.09%
2000-11-30 0 22 0.920 0.920 0.950 23,950,250 0.673 0.673 0.695 0.624 0.789 32,809,249 0.7300 10.40%
2000-10-31 0 20 0.850 0.840 0.860 8,198,681 0.610 0.603 0.617 0.545 0.703 13,274,103 0.6176 -11.46%
2000-09-29 0 20 0.960 0.950 0.960 46,592,870 0.689 0.682 0.689 0.610 0.839 62,624,738 0.7440 -11.11%
2000-08-31 0 23 1.080 1.070 1.080 33,293,554 0.775 0.768 0.775 0.732 0.832 42,965,130 0.7749 -0.92%
2000-07-31 0 21 1.090 1.090 1.100 21,992,918 0.782 0.782 0.789 0.739 0.818 28,076,205 0.7833 3.81%
2000-06-30 0 21 1.050 1.040 1.070 38,179,477 0.753 0.746 0.768 0.646 0.854 50,617,844 0.7543 11.70%
2000-05-31 0 21 0.940 0.910 0.940 51,155,670 0.674 0.653 0.674 0.610 0.789 73,906,992 0.6922 -7.84%
2000-04-28 0 17 1.020 1.020 1.050 21,303,085 0.732 0.732 0.753 0.697 0.845 27,627,289 0.7711 -9.60%
2000-03-31 0 23 1.150 1.150 1.160 114,168,628 0.810 0.810 0.817 0.767 1.091 122,047,021 0.9354 -21.23%
2000-02-29 0 19 1.460 1.460 1.500 269,355,369 1.028 1.028 1.056 0.957 1.239 251,337,320 1.0717 3.55%
2000-01-31 0 21 1.410 1.390 1.400 97,039,535 0.993 0.978 0.985 0.936 1.112 97,331,687 0.9970 -2.76%
1999-12-30 1 21 1.450 1.450 1.470 372,647,306 1.021 1.021 1.035 0.894 1.267 338,422,550 1.1011 14.17%
1999-11-30 0 22 1.270 1.260 1.290 79,252,335 0.894 0.887 0.908 0.859 0.975 85,697,390 0.9248 1.55%
1999-10-29 0 19 1.400 1.390 1.400 37,697,680 0.880 0.874 0.880 0.849 0.899 42,786,809 0.8811 -0.71%
1999-09-30 0 21 1.410 1.410 1.430 188,986,804 0.887 0.887 0.899 0.855 0.981 204,539,185 0.9240 3.68%
1999-08-31 0 22 1.360 1.360 1.370 74,595,065 0.855 0.855 0.862 0.786 0.906 87,120,914 0.8562 -2.16%
1999-07-30 0 21 1.390 1.380 1.400 329,966,190 0.874 0.868 0.880 0.836 0.962 368,206,440 0.8961 0.72%
1999-06-30 0 21 1.380 1.380 1.390 209,589,430 0.868 0.868 0.874 0.830 0.931 237,298,590 0.8832 4.55%
1999-05-31 0 21 1.320 1.320 1.330 352,965,564 0.830 0.830 0.836 0.748 0.937 410,279,949 0.8603 -5.04%
1999-04-30 0 19 1.390 1.380 1.390 229,205,090 0.874 0.868 0.874 0.641 0.874 290,084,103 0.7901 32.38%
1999-03-31 0 23 1.050 1.040 1.050 121,400,638 0.660 0.654 0.660 0.648 0.906 170,748,162 0.7110 -26.11%
1999-02-26 0 17 1.480 1.450 1.480 18,955,770 0.894 0.876 0.894 0.767 0.906 21,606,620 0.8773 1.37%
1999-01-29 0 20 1.460 1.440 1.460 29,836,128 0.882 0.869 0.882 0.755 0.924 34,768,838 0.8581 -1.35%
1998-12-31 1 22 1.480 1.480 1.530 15,851,682 0.894 0.894 0.924 0.845 0.972 17,224,749 0.9203 0.00%
1998-11-30 0 21 1.480 1.470 1.480 28,002,809 0.894 0.888 0.894 0.833 1.018 29,647,053 0.9445 3.15%
1998-10-30 0 18 1.490 1.480 1.500 34,711,735 0.866 0.861 0.872 0.727 0.901 42,414,130 0.8184 6.43%
1998-09-30 0 22 1.400 1.370 1.400 35,457,137 0.814 0.797 0.814 0.628 0.878 44,198,512 0.8022 25.00%
1998-08-31 0 20 1.120 1.100 1.150 20,688,460 0.651 0.640 0.669 0.558 0.965 28,200,297 0.7336 -25.33%
1998-07-31 0 22 1.500 1.480 1.500 28,838,987 0.872 0.861 0.872 0.750 0.901 34,233,011 0.8424 1.35%
1998-06-30 0 22 1.480 1.440 1.480 36,903,580 0.861 0.837 0.861 0.791 1.081 40,207,515 0.9178 -19.57%
1998-05-29 0 21 1.840 1.840 1.900 46,995,427 1.070 1.070 1.105 1.018 1.308 39,058,541 1.2032 -16.36%
1998-04-30 0 19 2.200 2.175 2.225 34,689,628 1.279 1.265 1.294 1.177 1.352 26,785,870 1.2951 -1.12%
1998-03-31 0 22 2.225 2.225 2.275 84,499,992 1.294 1.294 1.323 1.221 1.367 65,847,886 1.2833 2.09%
1998-02-27 0 20 2.225 2.200 2.225 84,282,978 1.267 1.253 1.267 0.968 1.310 72,523,534 1.1621 39.06%
1998-01-27 0 18 1.600 1.600 1.620 54,658,100 0.911 0.911 0.923 0.723 1.094 63,472,029 0.8611 -16.67%
1997-12-31 0 21 1.920 1.900 1.930 210,815,502 1.094 1.082 1.099 0.917 1.532 176,742,677 1.1928 -19.77%
1997-11-28 0 20 3.025 3.000 3.025 147,437,501 1.363 1.352 1.363 1.194 1.408 111,527,750 1.3220 6.14%
1997-10-31 0 20 2.850 2.800 2.875 95,498,934 1.284 1.262 1.295 0.991 1.521 72,527,508 1.3167 -14.29%
1997-09-30 0 21 3.325 3.300 3.350 145,824,329 1.498 1.487 1.509 0.980 1.577 108,408,791 1.3451 23.15%
1997-08-29 0 20 2.700 2.625 2.650 107,537,800 1.217 1.183 1.194 1.171 1.340 84,047,210 1.2795 -3.57%
1997-07-31 0 21 2.800 2.800 2.875 127,577,317 1.262 1.262 1.295 0.991 1.273 109,758,839 1.1623 23.08%
1997-06-27 0 19 2.275 2.250 2.275 65,666,992 1.025 1.014 1.025 0.946 1.048 65,406,982 1.0040 3.41%
1997-05-30 1 22 2.200 2.125 2.200 74,573,497 0.991 0.957 0.991 0.883 1.025 79,236,762 0.9411 10.00%
1997-04-30 0 22 2.000 2.000 2.025 35,388,799 0.901 0.901 0.912 0.784 0.901 41,181,095 0.8593 8.70%
1997-03-27 0 19 1.840 1.830 1.870 71,479,825 0.829 0.825 0.843 0.825 0.946 80,749,344 0.8852 -1.29%
1997-02-28 0 18 1.980 1.980 1.990 228,868,636 0.840 0.840 0.844 0.738 0.901 273,002,059 0.8383 13.14%
1997-01-31 0 22 1.750 1.730 1.750 125,199,394 0.742 0.734 0.742 0.696 0.759 172,157,120 0.7272 2.94%
1996-12-31 0 20 1.700 1.670 1.700 72,065,243 0.721 0.708 0.721 0.662 0.721 103,496,519 0.6963 0.68%
1996-11-29 0 21 1.740 1.730 1.740 210,715,975 0.716 0.712 0.716 0.613 0.745 306,893,370 0.6866 16.78%
1996-10-31 1 22 1.490 1.480 1.520 61,633,575 0.613 0.609 0.626 0.572 0.650 100,941,600 0.6106 1.36%
1996-09-30 0 21 1.470 1.460 1.480 66,203,310 0.605 0.601 0.609 0.539 0.630 113,248,492 0.5846 3.52%
1996-08-30 0 21 1.420 1.420 1.430 42,590,093 0.585 0.585 0.589 0.585 0.634 69,309,851 0.6145 -2.74%
1996-07-31 0 23 1.460 1.460 1.470 58,183,482 0.601 0.601 0.605 0.597 0.650 92,977,404 0.6258 -3.31%
1996-06-28 0 18 1.510 1.510 1.520 48,379,018 0.622 0.622 0.626 0.605 0.663 76,450,713 0.6328 -4.43%
1996-05-31 0 23 1.580 1.570 1.580 67,934,104 0.650 0.646 0.650 0.622 0.667 105,780,487 0.6422 -1.54%
1996-04-30 0 19 1.640 1.630 1.640 50,921,314 0.661 0.657 0.661 0.632 0.673 78,378,912 0.6497 0.00%
1996-03-29 0 21 1.640 1.630 1.640 158,736,166 0.661 0.657 0.661 0.552 0.685 248,464,553 0.6389 0.61%
1996-02-29 0 18 1.630 1.620 1.630 168,792,797 0.657 0.653 0.657 0.604 0.713 248,472,376 0.6793 1.87%
1996-01-31 0 22 1.600 1.600 1.610 313,875,706 0.644 0.644 0.649 0.600 0.681 488,108,482 0.6430 2.56%
1995-12-29 0 19 1.560 1.550 1.570 364,805,232 0.628 0.624 0.632 0.568 0.669 587,965,200 0.6205 5.05%
1995-11-30 0 21 1.530 1.530 1.540 405,415,155 0.598 0.598 0.602 0.465 0.688 674,046,620 0.6015 29.66%
1995-10-31 0 22 1.180 1.180 1.190 37,483,414 0.461 0.461 0.465 0.457 0.500 78,125,971 0.4798 -7.81%
1995-09-29 0 21 1.280 1.270 1.280 81,751,960 0.500 0.497 0.500 0.438 0.500 173,842,054 0.4703 13.27%
1995-08-31 0 22 1.130 1.130 1.140 56,115,336 0.442 0.442 0.446 0.411 0.457 128,918,313 0.4353 6.60%
1995-07-31 0 21 1.060 1.060 1.070 59,285,017 0.414 0.414 0.418 0.399 0.426 142,400,532 0.4163 0.95%
1995-06-30 1 20 1.050 1.050 1.060 60,515,325 0.411 0.411 0.414 0.360 0.414 157,453,157 0.3843 14.13%
1995-05-31 0 23 0.920 0.910 0.920 62,946,537 0.360 0.356 0.360 0.313 0.371 186,321,663 0.3378 10.84%
1995-04-28 0 17 0.860 0.840 0.860 10,505,031 0.324 0.317 0.324 0.309 0.324 33,029,337 0.3181 0.00%
1995-03-31 0 23 0.860 0.850 0.860 12,464,137 0.324 0.321 0.324 0.306 0.340 38,641,869 0.3226 -4.44%
1995-02-28 0 18 0.900 0.900 0.910 18,428,055 0.340 0.340 0.343 0.291 0.355 56,533,608 0.3260 16.88%
1995-01-30 0 20 0.770 0.770 0.780 12,765,320 0.291 0.291 0.294 0.257 0.309 44,344,515 0.2879 6.94%
1994-12-30 0 20 0.720 0.720 0.730 16,692,788 0.272 0.272 0.275 0.268 0.313 56,254,271 0.2967 -11.23%
1994-11-30 0 22 0.910 0.910 0.920 29,564,527 0.306 0.306 0.309 0.303 0.336 92,735,946 0.3188 -9.00%
1994-10-31 0 20 1.000 0.990 1.000 34,867,596 0.336 0.333 0.336 0.306 0.336 108,523,893 0.3213 6.95%
1994-09-30 0 21 0.935 0.930 0.945 51,829,429 0.314 0.313 0.318 0.279 0.335 163,472,478 0.3171 6.25%
1994-08-31 0 22 0.880 0.880 0.890 32,666,414 0.296 0.296 0.299 0.276 0.309 109,589,501 0.2981 -4.35%
1994-07-29 0 21 0.920 0.915 0.920 12,968,666 0.309 0.308 0.309 0.282 0.313 43,642,350 0.2972 6.98%
1994-06-30 0 20 0.860 0.850 0.860 8,115,582 0.289 0.286 0.289 0.276 0.319 26,832,835 0.3024 -8.51%
1994-05-31 0 22 0.940 0.940 0.950 29,516,302 0.316 0.316 0.319 0.288 0.330 94,596,008 0.3120 3.75%
1994-04-29 0 18 0.930 0.910 0.930 48,473,619 0.305 0.298 0.305 0.285 0.341 151,301,053 0.3204 2.20%
1994-03-31 0 23 0.910 0.900 0.910 47,388,980 0.298 0.295 0.298 0.285 0.328 153,320,969 0.3091 -7.14%
1994-02-28 0 18 0.980 0.980 0.990 38,687,327 0.321 0.321 0.324 0.295 0.341 119,933,748 0.3226 4.26%
1994-01-31 0 21 0.940 0.940 0.950 42,664,814 0.308 0.308 0.311 0.288 0.337 136,899,545 0.3117

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top