SHANGHAI LAND HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00067  1970-08-26  2003-05-30  2005-10-12
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
2005-10-10 6 6 - - - 0 0.345 - - - - 0 - 0.00%
2005-09-30 21 21 - - - 0 0.345 - - - - 0 - 0.00%
2005-08-31 23 23 - - - 0 0.345 - - - - 0 - 0.00%
2005-07-29 20 20 - - - 0 0.345 - - - - 0 - 0.00%
2005-06-30 22 22 - - - 0 0.345 - - - - 0 - 0.00%
2005-05-31 20 20 - - - 0 0.345 - - - - 0 - 0.00%
2005-04-29 20 20 - - - 0 0.345 - - - - 0 - 0.00%
2005-03-31 21 21 - - - 0 0.345 - - - - 0 - 0.00%
2005-02-28 17 17 - - - 0 0.345 - - - - 0 - 0.00%
2005-01-31 21 21 - - - 0 0.345 - - - - 0 - 0.00%
2004-12-31 22 22 - - - 0 0.345 - - - - 0 - 0.00%
2004-11-30 22 22 - - - 0 0.345 - - - - 0 - 0.00%
2004-10-29 19 19 - - - 0 0.345 - - - - 0 - 0.00%
2004-09-30 21 21 - - - 0 0.345 - - - - 0 - 0.00%
2004-08-31 22 22 - - - 0 0.345 - - - - 0 - 0.00%
2004-07-30 21 21 - - - 0 0.345 - - - - 0 - 0.00%
2004-06-30 21 21 - - - 0 0.345 - - - - 0 - 0.00%
2004-05-31 20 20 - - - 0 0.345 - - - - 0 - 0.00%
2004-04-30 19 19 - - - 0 0.345 - - - - 0 - 0.00%
2004-03-31 23 23 - - - 0 0.345 - - - - 0 - 0.00%
2004-02-27 20 20 - - - 0 0.345 - - - - 0 - 0.00%
2004-01-30 19 19 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-12-31 21 21 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-11-28 20 20 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-10-31 22 22 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-09-30 21 21 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-08-29 21 21 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-07-31 22 22 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-06-30 20 20 0.345 - - 0 0.345 - - - - 0 - 0.00%
2003-05-30 0 20 0.345 0.345 0.350 24,304,360 0.345 0.345 0.350 0.315 0.590 56,319,520 0.4315 -37.27%
2003-04-30 0 20 0.550 0.520 0.550 20,229,860 0.550 0.520 0.550 0.500 0.590 35,712,000 0.5665 -5.17%
2003-03-31 0 21 0.580 0.570 0.580 81,970,180 0.580 0.570 0.580 0.570 0.680 129,514,000 0.6329 -13.43%
2003-02-28 0 19 0.670 0.650 0.670 202,391,000 0.670 0.650 0.670 0.640 0.720 292,368,000 0.6922 -5.63%
2003-01-30 0 21 0.710 0.700 0.720 389,341,640 0.710 0.700 0.720 0.700 0.730 542,530,000 0.7176 -2.74%
2002-12-31 0 20 0.730 0.710 0.730 291,099,360 0.730 0.710 0.730 0.720 0.780 396,172,000 0.7348 -2.67%
2002-11-29 0 21 0.750 0.730 0.750 380,240,696 0.750 0.730 0.750 0.660 0.790 501,451,832 0.7583 -3.85%
2002-10-31 0 21 0.780 0.760 0.780 329,945,580 0.780 0.760 0.780 0.750 0.850 418,410,000 0.7886 -7.14%
2002-09-30 0 21 0.840 0.820 0.850 517,526,520 0.840 0.820 0.850 0.810 0.870 622,548,000 0.8313 -1.18%
2002-08-30 0 22 0.850 0.850 0.860 158,708,540 0.850 0.850 0.860 0.850 0.920 180,892,000 0.8774 -5.56%
2002-07-31 0 22 0.900 0.880 0.900 119,996,589 0.900 0.880 0.900 0.770 0.970 138,193,845 0.8683 11.11%
2002-06-28 0 20 0.810 0.810 0.820 123,407,420 0.810 0.810 0.820 0.760 0.890 148,470,000 0.8312 -5.81%
2002-05-31 2 21 0.860 0.850 0.860 243,996,831 0.860 0.850 0.860 0.820 1.130 270,526,828 0.9019 -2.27%
2002-04-30 5 20 0.880 - - 32,825,621 0.880 - - 0.740 1.000 36,365,000 0.9027 14.29%
2002-03-28 0 20 0.770 0.760 0.770 5,967,738 0.770 0.760 0.770 0.550 0.790 8,467,920 0.7047 32.76%
2002-02-28 0 17 0.580 0.540 0.580 531,840 0.580 0.540 0.580 0.520 0.600 916,000 0.5806 -1.69%
2002-01-31 0 22 0.590 0.580 0.590 2,782,937 0.590 0.580 0.590 0.500 0.600 4,791,104 0.5809 15.69%
2001-12-31 0 19 0.510 0.490 0.560 781,500 0.510 0.490 0.560 0.510 0.600 1,420,000 0.5504 -15.00%
2001-11-30 0 22 0.600 - 0.600 1,130,340 0.600 - 0.600 0.560 0.660 1,834,000 0.6163 -6.25%
2001-10-31 0 20 0.640 0.600 0.640 1,508,760 0.640 0.600 0.640 0.370 0.680 2,864,000 0.5268 68.42%
2001-09-28 0 20 0.380 0.335 0.380 530,680 0.380 0.335 0.380 0.260 0.430 1,470,000 0.3610 -10.59%
2001-08-31 0 23 0.425 0.425 0.450 451,060 0.425 0.425 0.450 0.420 0.560 904,000 0.4990 -24.11%
2001-07-31 0 19 0.560 - 0.570 645,180 0.560 - 0.570 0.560 0.630 1,098,000 0.5876 -9.68%
2001-06-29 0 20 0.620 0.610 0.640 2,491,110 0.620 0.610 0.640 0.610 0.790 3,599,000 0.6922 1.64%
2001-05-31 0 22 0.610 0.570 0.630 1,659,992 0.610 0.570 0.630 0.550 0.660 2,745,200 0.6047 3.39%
2001-04-27 0 17 0.590 0.570 0.600 1,077,220 0.590 0.570 0.600 0.550 0.640 1,794,000 0.6005 -1.67%
2001-03-30 0 22 0.600 0.560 0.600 1,357,040 0.600 0.560 0.600 0.580 0.700 2,188,000 0.6202 -10.45%
2001-02-28 0 20 0.670 0.630 0.690 1,834,600 0.670 0.630 0.690 0.580 0.700 2,823,000 0.6499 3.08%
2001-01-31 0 19 0.650 0.600 0.650 615,688 0.650 0.600 0.650 0.550 0.650 1,033,032 0.5960 8.33%
2000-12-29 0 19 0.600 0.600 - 2,201,340 0.600 0.600 - 0.570 0.730 3,313,000 0.6645 -4.76%
2000-11-30 0 22 0.630 0.630 0.640 11,313,900 0.630 0.630 0.640 0.590 0.740 16,747,000 0.6756 -3.08%
2000-10-31 0 20 0.650 0.600 0.650 1,861,100 0.650 0.600 0.650 0.560 0.720 2,872,000 0.6480 1.56%
2000-09-29 0 20 0.640 0.640 0.700 1,771,080 0.640 0.640 0.700 0.640 0.860 2,414,000 0.7337 -11.11%
2000-08-31 0 23 0.720 0.720 0.760 4,076,024 0.720 0.720 0.760 0.690 0.840 5,402,200 0.7545 -7.69%
2000-07-31 0 21 0.780 0.780 0.800 6,475,240 0.780 0.780 0.800 0.780 1.170 6,477,760 0.9996 -30.97%
2000-06-30 0 21 1.130 1.120 1.130 35,501,748 1.130 1.120 1.130 1.080 1.430 27,855,600 1.2745 -1.74%
2000-05-31 0 21 1.150 1.150 1.190 19,325,471 1.150 1.150 1.190 1.090 1.850 14,055,500 1.3749 1.66%
2000-04-28 0 17 4.525 4.450 4.725 32,090,960 1.131 1.112 1.181 1.000 1.850 26,756,800 1.1994 -40.46%
2000-03-31 11 23 7.600 7.600 7.850 89,468,466 1.900 1.900 1.962 0.850 3.250 40,400,080 2.2146 111.11%
2000-02-29 0 19 3.600 3.600 3.800 6,992,175 0.900 0.900 0.950 0.700 1.150 7,691,012 0.9091 20.00%
2000-01-31 0 21 3.000 2.975 3.000 5,124,140 0.750 0.744 0.750 0.500 0.775 7,786,000 0.6581 42.86%
1999-12-30 0 21 2.100 2.100 - 919,314 0.525 0.525 - 0.498 0.575 1,669,164 0.5508 -2.33%
1999-11-30 0 22 2.150 2.050 2.200 3,119,659 0.538 0.512 0.550 0.538 0.613 5,308,208 0.5877 -10.42%
1999-10-29 0 19 2.400 2.400 2.475 4,566,735 0.600 0.600 0.619 0.495 0.688 7,660,800 0.5961 20.00%
1999-09-30 0 21 2.000 - - 1,682,750 0.500 - - 0.500 0.650 2,956,000 0.5693 -1.23%
1999-08-31 0 22 2.025 - 2.050 647,057 0.506 - 0.512 0.500 0.556 1,227,720 0.5270 -8.99%
1999-07-30 0 21 2.225 2.200 2.325 1,925,931 0.556 0.550 0.581 0.550 0.663 3,188,012 0.6041 -14.42%
1999-06-30 0 21 2.600 2.500 2.600 5,468,070 0.650 0.625 0.650 0.613 0.725 8,219,600 0.6652 0.97%
1999-05-31 0 21 2.575 2.550 2.575 20,279,920 0.644 0.637 0.644 0.360 0.738 34,021,012 0.5961 90.74%
1999-04-30 0 19 1.350 1.300 1.430 1,855,826 0.338 0.325 0.357 0.278 0.365 5,803,152 0.3198 17.39%
1999-03-31 0 23 1.150 1.110 1.190 996,670 0.287 0.278 0.298 0.248 0.325 3,388,000 0.2942 10.58%
1999-02-26 0 17 1.040 1.040 1.100 125,411 0.260 0.260 0.275 0.250 0.275 491,072 0.2554 -9.57%
1999-01-29 0 20 1.150 - - 386,370 0.287 - - 0.287 0.330 1,204,000 0.3209 -15.44%
1998-12-31 0 22 1.360 1.310 1.370 201,002 0.340 0.327 0.343 0.340 0.395 559,184 0.3595 -16.05%
1998-11-30 0 21 1.620 - 1.650 9,367,413 0.405 - 0.412 0.375 0.465 22,219,188 0.4216 5.19%
1998-10-30 0 18 1.540 1.530 1.550 5,022,631 0.385 0.382 0.387 0.200 0.435 13,234,560 0.3795 83.33%
1998-09-30 0 22 0.840 - 0.880 789,815 0.210 - 0.220 0.190 0.235 3,725,600 0.2120 -11.58%
1998-08-31 0 20 0.950 - 0.950 95,120 0.237 - 0.237 0.250 0.260 376,000 0.2530 -18.10%
1998-07-31 0 22 1.160 - 1.160 52,100 0.290 - 0.290 0.300 0.345 164,000 0.3177 -22.67%
1998-06-30 0 22 1.500 - 1.500 3,995 0.375 - 0.375 0.400 0.400 10,120 0.3948 -6.25%
1998-05-29 0 21 1.600 - 1.600 118,350 0.400 - 0.400 0.405 0.412 292,000 0.4053 -11.11%
1998-04-30 0 19 1.800 - 1.800 565,610 0.450 - 0.450 0.425 0.458 1,316,000 0.4298 1.69%
1998-03-31 0 22 1.770 1.750 1.800 3,408,794 0.442 0.438 0.450 0.442 0.519 7,063,536 0.4826 -15.71%
1998-02-27 0 20 2.100 2.050 2.100 7,859,995 0.525 0.512 0.525 0.450 0.625 14,962,000 0.5253 26.51%
1998-01-27 0 18 1.660 1.660 - 1,980,690 0.415 0.415 - 0.400 0.825 3,416,000 0.5798 -49.31%
1997-12-31 0 21 3.275 3.275 3.350 4,195,300 0.819 0.819 0.837 0.819 1.175 4,060,000 1.0333 -0.76%
1997-11-28 0 20 3.300 3.250 3.400 2,044,150 0.825 0.813 0.850 0.813 0.962 2,289,432 0.8929 -9.62%
1997-10-31 0 20 3.700 3.700 - 10,300,275 0.913 0.913 - 0.888 1.739 8,307,307 1.2399 -47.52%
1997-09-30 0 21 7.050 7.050 7.100 6,661,976 1.739 1.739 1.752 1.579 1.924 3,808,338 1.7493 -9.62%
1997-08-29 0 20 7.800 7.800 8.200 29,729,027 1.924 1.924 2.023 1.924 2.319 13,522,350 2.1985 -15.22%
1997-07-31 0 21 9.200 9.000 9.200 20,601,925 2.270 2.220 2.270 2.134 2.307 9,428,536 2.1851 1.10%
1997-06-27 0 19 9.100 9.100 - 16,144,856 2.245 2.245 - 2.133 2.522 7,168,082 2.2523 -7.64%
1997-05-30 0 22 10.60 10.50 10.70 36,205,738 2.431 2.408 2.454 2.431 2.729 14,033,111 2.5800 -4.93%
1997-04-30 0 22 11.15 11.05 11.15 9,789,250 2.557 2.534 2.557 2.339 2.626 3,927,829 2.4923 1.36%
1997-03-27 0 19 11.00 10.95 11.10 21,096,886 2.522 2.511 2.545 2.454 2.775 8,075,901 2.6123 -8.33%
1997-02-28 0 18 12.00 11.95 12.15 65,102,858 2.752 2.740 2.786 2.706 2.970 23,096,933 2.8187 1.69%
1997-01-31 10 22 11.80 11.65 11.80 151,316,005 2.706 2.671 2.706 2.350 2.981 60,028,769 2.5207 51.28%
1996-12-31 20 20 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-11-29 21 21 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-10-31 22 22 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-09-30 21 21 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-08-30 21 21 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-07-31 23 23 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-06-28 18 18 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-05-31 23 23 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-04-30 19 19 7.800 - - 0 1.789 - - - - 0 - 0.00%
1996-03-29 0 21 7.800 7.700 7.800 12,835,164 1.789 1.766 1.789 1.697 1.949 7,191,539 1.7848 -7.69%
1996-02-29 0 18 8.450 8.300 8.450 5,253,341 1.938 1.903 1.938 1.834 2.018 2,724,327 1.9283 5.62%
1996-01-31 0 22 8.000 8.000 8.100 8,675,503 1.834 1.834 1.857 1.800 1.926 4,729,746 1.8342 -0.00%
1995-12-29 0 19 8.800 8.750 8.800 8,429,612 1.834 1.824 1.834 1.668 1.907 4,606,672 1.8299 7.98%
1995-11-30 0 21 8.150 8.150 8.200 2,947,200 1.699 1.699 1.709 1.584 1.855 1,740,846 1.6930 -8.43%
1995-10-31 0 22 8.900 8.800 8.900 13,931,752 1.855 1.834 1.855 1.751 2.710 6,825,995 2.0410 -34.56%
1995-09-29 2 21 13.60 - - 7,574,000 2.835 - - 2.835 2.999 2,586,395 2.9284 -3.91%
1995-08-31 0 22 15.15 15.15 15.20 3,400,191 2.950 2.950 2.960 2.902 3.019 1,152,130 2.9512 1.00%
1995-07-31 0 21 15.00 15.00 - 5,574,005 2.921 2.921 - 2.902 3.019 1,896,181 2.9396 -0.33%
1995-06-30 0 20 15.05 14.95 15.05 2,850,060 2.931 2.911 2.931 2.902 2.941 979,138 2.9108 0.33%
1995-05-31 0 23 15.00 15.00 15.10 4,592,468 2.921 2.921 2.941 2.882 2.999 1,570,438 2.9243 0.00%
1995-04-28 0 17 15.00 15.00 - 2,879,520 2.921 2.921 - 2.873 2.960 986,707 2.9183 1.35%
1995-03-31 0 23 14.80 14.70 14.80 2,267,291 2.882 2.863 2.882 2.804 2.921 795,861 2.8489 2.07%
1995-02-28 0 18 14.50 14.40 14.60 2,890,660 2.824 2.804 2.843 2.775 2.863 1,026,656 2.8156 4.32%
1995-01-30 0 20 13.90 - - 3,628,287 2.707 - - 2.688 2.897 1,300,930 2.7890 -6.25%
1994-12-30 0 20 15.65 15.60 15.70 4,463,946 2.887 2.878 2.897 2.694 2.934 1,603,381 2.7841 2.62%
1994-11-30 0 22 15.25 15.00 15.40 3,580,800 2.814 2.767 2.841 2.814 2.952 1,241,200 2.8850 -4.09%
1994-10-31 0 20 15.90 15.90 16.00 3,780,745 2.934 2.934 2.952 2.897 2.970 1,298,279 2.9121 -0.63%
1994-09-30 0 21 16.00 16.00 16.20 7,113,236 2.952 2.952 2.989 2.943 3.100 2,371,234 2.9998 -3.13%
1994-08-31 0 22 17.50 17.45 17.60 7,431,342 3.047 3.039 3.065 2.943 3.134 2,479,881 2.9967 2.34%
1994-07-29 0 21 17.10 16.80 17.25 3,552,495 2.978 2.925 3.004 2.804 2.995 1,214,400 2.9253 1.79%
1994-06-30 0 20 16.80 16.70 17.00 4,178,853 2.925 2.908 2.960 2.873 3.065 1,405,753 2.9727 -2.33%
1994-05-31 0 22 17.20 17.20 17.40 3,872,700 2.995 2.995 3.030 2.873 3.100 1,309,338 2.9578 0.58%
1994-04-29 0 18 17.10 17.10 17.20 4,780,973 2.978 2.978 2.995 2.978 3.100 1,574,112 3.0373 -3.39%
1994-03-31 0 23 17.70 17.20 17.70 18,778,106 3.082 2.995 3.082 2.995 3.378 5,781,383 3.2480 -7.33%
1994-02-28 0 18 19.10 18.50 19.40 9,909,700 3.326 3.221 3.378 2.960 3.343 3,166,096 3.1299 4.32%
1994-01-31 0 21 19.10 18.90 19.20 23,213,478 3.188 3.155 3.205 3.121 3.388 7,142,164 3.2502

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top