SINOCAN HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01095  1994-06-22  2002-06-21  2004-11-23
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
2004-11-22 16 16 - - - 0 0.039 - - - - 0 - 0.00%
2004-10-29 19 19 - - - 0 0.039 - - - - 0 - 0.00%
2004-09-30 21 21 - - - 0 0.039 - - - - 0 - 0.00%
2004-08-31 22 22 - - - 0 0.039 - - - - 0 - 0.00%
2004-07-30 21 21 - - - 0 0.039 - - - - 0 - 0.00%
2004-06-30 21 21 - - - 0 0.039 - - - - 0 - 0.00%
2004-05-31 20 20 - - - 0 0.039 - - - - 0 - 0.00%
2004-04-30 19 19 - - - 0 0.039 - - - - 0 - 0.00%
2004-03-31 23 23 - - - 0 0.039 - - - - 0 - 0.00%
2004-02-27 20 20 - - - 0 0.039 - - - - 0 - 0.00%
2004-01-30 19 19 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-12-31 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-11-28 20 20 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-10-31 22 22 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-09-30 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-08-29 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-07-31 22 22 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-06-30 20 20 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-05-30 20 20 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-04-30 20 20 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-03-31 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-02-28 19 19 0.039 - - 0 0.039 - - - - 0 - 0.00%
2003-01-30 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-12-31 20 20 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-11-29 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-10-31 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-09-30 21 21 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-08-30 22 22 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-07-31 22 22 0.039 - - 0 0.039 - - - - 0 - 0.00%
2002-06-28 6 20 0.039 - - 512 0.039 - - 0.050 0.050 10,391 0.0493 -7.14%
2002-05-31 0 21 0.042 - - 39,031 0.042 - - 0.034 0.048 946,262 0.0412 31.25%
2002-04-30 0 20 0.032 0.030 - 14,504 0.032 0.030 - 0.032 0.040 388,000 0.0374 -31.91%
2002-03-28 1 20 0.047 - - 290,089 0.047 - - 0.045 0.054 6,013,213 0.0482 -6.00%
2002-02-28 2 17 0.050 0.046 0.058 162,117 0.050 0.046 0.058 0.042 0.050 3,323,434 0.0488 -31.51%
2002-01-31 0 22 0.073 0.065 0.075 2,635,364 0.073 0.065 0.075 0.054 0.074 52,267,529 0.0504 12.31%
2001-12-31 0 19 0.065 - 0.065 25,084 0.065 - 0.065 0.058 0.070 385,837 0.0650 8.33%
2001-11-30 0 22 0.060 0.059 0.068 7,452 0.060 0.059 0.068 0.046 0.058 150,000 0.0497 3.45%
2001-10-31 0 20 0.058 - 0.058 94,365 0.058 - 0.058 0.045 0.060 1,624,409 0.0581 13.73%
2001-09-28 0 20 0.051 0.050 - 673,558 0.051 0.050 - 0.038 0.082 11,504,000 0.0585 -33.77%
2001-08-31 0 23 0.077 0.077 0.085 725,148 0.077 0.077 0.085 0.060 0.080 10,070,000 0.0720 1.32%
2001-07-31 0 19 0.076 - - 201,670 0.076 - - 0.075 0.080 2,556,000 0.0789 -5.00%
2001-06-29 0 20 0.080 0.080 0.085 478,946 0.080 0.080 0.085 0.066 0.090 6,224,000 0.0770 12.68%
2001-05-31 0 22 0.071 0.064 0.071 231,288 0.071 0.064 0.071 0.054 0.084 3,434,000 0.0674 -22.83%
2001-04-27 0 17 0.092 - 0.100 684,026 0.092 - 0.100 0.085 0.099 7,342,000 0.0932 -1.08%
2001-03-30 0 22 0.093 0.092 0.097 2,816,518 0.093 0.092 0.097 0.050 0.100 33,754,000 0.0834 40.91%
2001-02-28 0 20 0.066 0.054 0.066 3,886,363 0.066 0.054 0.066 0.040 0.091 69,914,526 0.0556 11.86%
2001-01-31 0 19 0.059 - - 23,766 0.059 - - 0.059 0.070 370,000 0.0642 -24.36%
2000-12-29 0 19 0.078 - 0.078 55,049 0.078 - 0.078 0.064 0.091 749,754 0.0734 -16.13%
2000-11-30 0 22 0.093 - - 230,456 0.093 - - 0.070 0.107 3,080,000 0.0748 19.23%
2000-10-31 0 20 0.078 0.070 0.078 347,969 0.078 0.070 0.078 0.067 0.086 4,487,176 0.0775 4.00%
2000-09-29 0 20 0.075 - - 191,550 0.075 - - 0.075 0.085 2,380,000 0.0805 -8.54%
2000-08-31 0 23 0.082 0.080 - 1,765,088 0.082 0.080 - 0.073 0.130 19,418,000 0.0909 -42.25%
2000-07-31 0 21 0.142 - 0.145 130,054 0.142 - 0.145 0.126 0.143 990,000 0.1314 9.23%
2000-06-30 0 21 0.130 - 0.130 1,113,052 0.130 - 0.130 0.138 0.174 7,404,000 0.1503 -23.53%
2000-05-31 0 21 0.170 0.170 - 4,085,621 0.170 0.170 - 0.136 0.205 24,298,172 0.1681 18.88%
2000-04-28 0 17 0.143 0.143 0.144 13,204,383 0.143 0.143 0.144 0.142 0.305 68,341,334 0.1932 -50.69%
2000-03-31 0 23 0.290 0.290 0.295 33,215,622 0.290 0.290 0.295 0.240 0.350 120,923,299 0.2747 22.88%
2000-02-29 0 19 0.236 0.231 - 96,741,233 0.236 0.231 - 0.113 0.540 335,001,253 0.2888 96.67%
2000-01-31 0 21 0.120 0.117 0.120 8,217,492 0.120 0.117 0.120 0.090 0.130 71,356,000 0.1152 22.45%
1999-12-30 0 21 0.098 0.090 0.098 4,952,740 0.098 0.090 0.098 0.079 0.122 48,814,500 0.1015 -8.41%
1999-11-30 0 22 0.107 0.107 0.114 13,373,150 0.107 0.107 0.114 0.101 0.145 112,276,000 0.1191 0.00%
1999-10-29 16 19 0.107 0.107 0.108 4,727,048 0.107 0.107 0.108 0.103 0.153 36,510,000 0.1295 -13.71%
1999-09-30 0 21 0.124 0.124 0.126 5,104,200 0.124 0.124 0.126 0.076 0.133 46,764,000 0.1091 42.53%
1999-08-31 0 22 0.087 - 0.087 2,778,860 0.087 - 0.087 0.080 0.130 27,825,000 0.0999 -25.00%
1999-07-30 2 21 0.116 0.108 0.115 17,386,669 0.116 0.108 0.115 0.060 0.124 176,445,150 0.0985 100.00%
1999-06-30 0 21 0.058 0.053 0.059 3,751,236 0.058 0.053 0.059 0.046 0.065 69,226,475 0.0542 20.83%
1999-05-31 0 21 0.048 0.047 0.052 14,650,517 0.048 0.047 0.052 0.043 0.125 221,792,125 0.0661 -2.04%
1999-04-30 0 19 0.049 - 0.049 1,459,167 0.049 - 0.049 0.018 0.056 46,889,393 0.0311 22.50%
1999-03-31 1 23 0.040 - - 216,570 0.040 - - 0.026 0.040 6,421,975 0.0337 21.21%
1999-02-26 0 17 0.033 0.033 0.036 97,238 0.033 0.033 0.036 0.025 0.035 3,241,300 0.0300 -2.94%
1999-01-29 0 20 0.034 - 0.034 503,145 0.034 - 0.034 0.030 0.057 12,315,075 0.0409 -40.35%
1998-12-31 0 22 0.057 0.053 0.057 4,935,155 0.057 0.053 0.057 0.053 0.094 77,280,957 0.0639 -39.36%
1998-11-30 0 21 0.094 - 0.098 4,281,972 0.094 - 0.098 0.080 0.108 43,097,700 0.0994 11.90%
1998-10-30 0 18 0.084 0.084 0.088 4,920,294 0.084 0.084 0.088 0.070 0.111 58,165,000 0.0846 7.69%
1998-09-30 0 22 0.078 0.078 - 11,984,822 0.078 0.078 - 0.068 0.135 121,897,000 0.0983 -36.07%
1998-08-31 0 20 0.122 0.118 0.122 7,339,804 0.122 0.118 0.122 0.110 0.220 73,214,000 0.1003 -32.22%
1998-07-31 0 22 0.180 0.180 0.184 4,642,624 0.180 0.180 0.184 0.158 0.290 27,274,400 0.1702 -41.94%
1998-06-30 0 22 0.310 - - 10,103,060 0.310 - - 0.310 0.530 20,745,000 0.4870 -39.22%
1998-05-29 0 21 0.510 0.510 0.560 25,005,704 0.510 0.510 0.560 0.510 1.330 27,577,700 0.9067 -60.77%
1998-04-30 0 19 1.300 1.300 1.330 17,837,972 1.300 1.300 1.330 1.260 1.460 13,340,800 1.3371 -6.47%
1998-03-31 0 22 1.390 1.390 1.400 18,045,998 1.390 1.390 1.400 1.300 1.420 13,185,601 1.3686 -2.11%
1998-02-27 0 20 1.420 1.420 1.460 9,779,510 1.420 1.420 1.460 1.050 1.450 7,289,000 1.3417 39.22%
1998-01-27 0 18 1.020 1.000 1.020 15,332,690 1.020 1.000 1.020 0.950 2.225 10,239,000 1.4975 -52.56%
1997-12-31 0 21 2.150 2.150 - 15,775,069 2.150 2.150 - 2.000 2.200 7,674,307 2.0556 7.50%
1997-11-28 0 20 2.000 2.000 - 5,311,432 2.000 2.000 - 2.000 2.725 2,207,000 2.4066 -26.61%
1997-10-31 0 20 2.725 2.600 2.725 24,287,100 2.725 2.600 2.725 2.600 2.978 8,575,495 2.8322 -3.69%
1997-09-30 0 21 2.850 2.850 - 226,195,563 2.829 2.829 - 2.829 3.326 78,833,333 2.8693 -10.94%
1997-08-29 0 20 3.200 - 3.200 10,797,996 3.177 - 3.177 3.226 3.623 3,186,978 3.3882 -8.57%
1997-07-31 0 21 3.500 3.475 - 23,497,693 3.475 3.450 - 3.276 3.921 6,781,545 3.4649 -8.50%
1997-06-27 0 19 3.825 3.775 3.900 41,403,215 3.797 3.748 3.872 2.680 3.847 13,419,005 3.0854 27.44%
1997-05-30 0 22 3.075 3.075 3.150 43,755,009 2.980 2.980 3.052 2.980 3.101 14,510,934 3.0153 0.00%
1997-04-30 0 22 3.075 3.075 3.125 27,896,578 2.980 2.980 3.028 2.471 3.004 10,232,518 2.7263 5.13%
1997-03-27 0 19 2.925 2.900 2.950 38,155,075 2.834 2.810 2.858 2.665 3.125 13,263,573 2.8767 5.41%
1997-02-28 0 18 2.775 2.750 2.800 55,664,027 2.689 2.665 2.713 2.616 3.028 19,291,625 2.8854 -9.02%
1997-01-31 0 22 3.050 3.025 3.050 88,190,496 2.955 2.931 2.955 2.883 3.634 28,288,810 3.1175 -19.74%
1996-12-31 0 20 3.800 3.725 3.800 21,175,447 3.682 3.609 3.682 2.955 3.706 6,720,071 3.1511 16.92%
1996-11-29 0 21 3.250 3.200 3.250 48,962,274 3.149 3.101 3.149 3.028 3.609 14,665,268 3.3387 -11.56%
1996-10-31 0 22 3.675 3.675 3.700 53,835,850 3.561 3.561 3.585 3.181 3.759 15,474,004 3.4791 7.09%
1996-09-30 0 21 3.450 - 3.450 52,846,503 3.325 - 3.325 2.940 3.470 16,830,074 3.1400 -6.12%
1996-08-30 0 21 3.675 3.600 3.700 40,358,148 3.542 3.470 3.566 3.349 3.566 11,559,652 3.4913 1.38%
1996-07-31 0 23 3.625 - 3.625 89,363,230 3.494 - 3.494 3.253 3.855 25,323,958 3.5288 6.62%
1996-06-28 0 18 3.400 3.375 - 21,428,200 3.277 3.253 - 3.205 3.519 6,433,928 3.3305 -6.86%
1996-05-31 0 23 3.725 3.700 3.800 30,032,500 3.519 3.495 3.589 3.259 3.684 8,801,679 3.4121 9.56%
1996-04-30 0 19 3.400 3.375 3.450 79,427,400 3.212 3.188 3.259 2.739 3.235 26,365,656 3.0125 16.24%
1996-03-29 0 21 2.925 2.925 2.950 33,936,850 2.763 2.763 2.787 2.503 2.905 12,755,766 2.6605 -4.88%
1996-02-29 0 18 3.075 3.075 3.100 58,515,948 2.905 2.905 2.928 2.645 3.023 20,178,014 2.9000 6.96%
1996-01-31 0 22 2.875 2.850 2.900 81,778,700 2.716 2.692 2.739 2.574 2.905 30,092,343 2.7176 4.55%
1995-12-29 0 19 2.750 2.750 2.775 43,255,500 2.598 2.598 2.621 2.527 2.787 16,561,640 2.6118 -0.90%
1995-11-30 0 21 2.775 2.775 2.800 64,853,329 2.621 2.621 2.645 2.574 2.787 24,648,725 2.6311 -4.31%
1995-10-31 0 22 2.900 2.850 2.900 70,618,450 2.739 2.692 2.739 2.650 2.814 26,132,949 2.7023 2.46%
1995-09-29 0 21 2.850 2.850 2.900 41,721,925 2.674 2.674 2.720 2.462 2.791 15,920,850 2.6206 8.57%
1995-08-31 0 22 2.625 2.625 2.650 56,294,250 2.462 2.462 2.486 2.204 2.533 23,811,452 2.3642 9.37%
1995-07-31 0 21 2.400 2.400 2.425 45,109,925 2.251 2.251 2.275 2.064 2.275 21,144,297 2.1334 9.09%
1995-06-30 0 20 2.200 2.200 2.225 77,406,995 2.064 2.064 2.087 1.737 2.111 40,395,084 1.9162 19.45%
1995-05-31 0 23 1.910 1.900 1.920 46,719,980 1.728 1.719 1.737 1.538 1.737 28,431,024 1.6433 12.35%
1995-04-28 0 17 1.700 1.700 1.710 16,887,360 1.538 1.538 1.547 1.493 1.583 11,010,693 1.5337 1.80%
1995-03-31 0 23 1.670 1.600 1.680 27,213,460 1.511 1.447 1.520 1.402 1.529 18,596,574 1.4634 5.03%
1995-02-28 0 18 1.590 1.590 - 23,225,480 1.438 1.438 - 1.357 1.502 16,221,978 1.4317 11.19%
1995-01-30 0 20 1.430 1.430 - 29,742,940 1.294 1.294 - 1.248 1.538 22,735,533 1.3082 -16.86%
1994-12-30 0 20 1.720 1.680 1.720 24,009,550 1.556 1.520 1.556 1.239 1.592 17,494,399 1.3724 16.22%
1994-11-30 0 22 1.480 1.480 1.520 21,519,620 1.339 1.339 1.375 1.339 1.710 13,520,158 1.5917 -22.92%
1994-10-31 0 20 1.920 1.890 1.920 22,651,050 1.737 1.710 1.737 1.628 1.746 13,199,553 1.7160 3.24%
1994-09-30 0 21 1.870 1.865 1.870 77,257,450 1.682 1.678 1.682 1.439 1.781 47,378,569 1.6306 9.36%
1994-08-31 0 22 1.710 1.705 1.715 59,148,360 1.538 1.534 1.543 1.331 1.552 40,329,920 1.4666 11.04%
1994-07-29 0 21 1.540 1.530 1.540 70,095,180 1.385 1.376 1.385 1.250 1.547 49,890,783 1.4050 4.76%
1994-06-30 0 7 1.470 1.450 1.470 61,998,300 1.322 1.304 1.322 1.286 1.502 43,436,839 1.4273

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top