Prices and Webb-site Total Returns:

TeaM Energy Asia-Pacific Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00166	1993-12-06	1997-01-10	1997-01-30

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
1997-01-29	13	20	14.75	-	-	61,849,746	14.75	-	-	14.67	14.75	4,203,545	14.714	0.55%
1996-12-31	0	20	18.15	18.15	18.20	492,191,473	14.67	14.67	14.71	14.63	14.75	33,584,908	14.655	-0.27%
1996-11-29	0	21	18.20	18.20	18.30	984,296,066	14.71	14.71	14.79	14.43	14.79	67,510,262	14.580	1.96%
1996-10-31	3	22	18.00	18.00	18.05	3,016,079,426	14.43	14.43	14.47	12.26	14.51	215,452,556	13.999	10.09%
1996-09-30	0	21	16.35	16.35	16.40	1,448,374,910	13.10	13.10	13.14	11.38	13.35	113,895,174	12.717	14.74%
1996-08-30	0	21	14.25	14.25	14.30	811,923,391	11.42	11.42	11.46	10.74	11.90	72,107,991	11.260	6.74%
1996-07-31	0	23	13.35	13.35	13.40	921,856,352	10.70	10.70	10.74	9.618	10.90	89,409,904	10.310	4.30%
1996-06-28	0	18	12.80	12.75	12.80	293,793,690	10.26	10.22	10.26	10.22	10.82	28,109,603	10.452	-3.76%
1996-05-31	0	23	13.30	13.30	13.35	500,414,066	10.66	10.66	10.70	10.18	11.14	47,156,050	10.612	3.91%
1996-04-30	0	19	12.80	12.80	12.85	553,122,568	10.26	10.26	10.30	9.818	10.41	54,908,671	10.074	0.48%
1996-03-29	0	21	12.80	12.65	12.80	772,837,212	10.21	10.09	10.21	9.771	11.41	74,106,182	10.429	-10.18%
1996-02-29	0	18	14.25	14.25	14.30	546,454,621	11.37	11.37	11.41	11.29	12.00	46,732,455	11.693	-0.70%
1996-01-31	0	22	14.35	14.35	14.45	1,015,709,863	11.45	11.45	11.53	10.09	12.32	89,902,164	11.298	2.14%
1995-12-29	0	19	14.05	14.05	14.10	442,323,158	11.21	11.21	11.25	10.17	11.25	41,859,085	10.567	11.07%
1995-11-30	0	21	12.65	12.65	12.90	692,690,273	10.09	10.09	10.29	9.133	12.72	66,350,381	10.440	-19.17%
1995-10-31	0	22	15.65	15.65	15.70	466,924,358	12.48	12.48	12.52	12.20	13.25	36,764,278	12.700	1.54%
1995-09-29	0	21	15.50	15.50	15.55	585,754,513	12.29	12.29	12.33	12.22	14.28	44,551,805	13.148	-2.82%
1995-08-31	0	22	15.95	15.90	15.95	417,925,048	12.65	12.61	12.65	12.14	14.28	32,015,571	13.054	-11.63%
1995-07-31	0	21	18.05	17.95	18.00	394,607,033	14.32	14.24	14.28	13.92	14.75	27,699,216	14.246	0.56%
1995-06-30	0	20	17.95	17.95	18.00	474,279,649	14.24	14.24	14.28	14.20	15.15	32,366,818	14.653	-0.83%
1995-05-31	0	23	18.10	18.05	18.10	832,783,506	14.36	14.32	14.36	13.09	15.15	58,179,869	14.314	6.78%
1995-04-28	0	17	16.95	16.90	16.95	353,408,963	13.44	13.40	13.44	12.29	13.52	27,070,841	13.055	6.34%
1995-03-31	0	23	16.00	15.90	16.00	542,710,535	12.64	12.56	12.64	11.54	13.20	43,326,191	12.526	-0.62%
1995-02-28	0	18	16.10	16.00	16.05	617,202,524	12.72	12.64	12.68	11.93	13.55	47,220,969	13.071	6.62%
1995-01-30	0	20	15.10	15.00	15.10	351,320,517	11.93	11.85	11.93	10.04	13.08	30,525,067	11.509	-11.18%
1994-12-30	0	20	17.00	16.95	17.00	541,851,160	13.43	13.39	13.43	11.42	13.71	44,175,536	12.266	1.49%
1994-11-30	0	22	16.75	16.55	16.75	560,629,763	13.24	13.08	13.24	12.96	14.50	40,753,878	13.756	-7.20%
1994-10-31	0	20	18.05	18.05	18.10	703,799,131	14.26	14.26	14.30	13.43	14.66	50,431,728	13.955	3.96%
1994-09-30	0	21	17.45	17.45	17.50	1,100,919,262	13.72	13.72	13.76	11.60	15.02	82,604,786	13.328	16.72%
1994-08-31	0	22	14.95	14.95	15.00	409,749,600	11.75	11.75	11.79	10.46	11.95	37,058,040	11.057	5.65%
1994-07-29	0	21	14.15	14.10	14.20	563,034,399	11.12	11.09	11.16	9.356	11.16	54,499,651	10.331	14.11%
1994-06-30	0	20	12.40	12.40	12.50	549,677,185	9.749	9.749	9.827	9.120	10.22	55,223,001	9.9538	-3.13%
1994-05-31	0	22	12.80	12.70	12.80	940,193,813	10.06	9.985	10.06	8.334	10.14	101,585,922	9.2552	11.30%
1994-04-29	0	18	11.50	11.40	11.50	478,619,649	9.041	8.963	9.041	7.744	9.592	53,624,771	8.9253	16.75%
1994-03-31	0	23	9.850	9.850	9.900	557,679,807	7.744	7.744	7.783	7.194	9.356	68,537,961	8.1368	0.51%
1994-02-28	0	18	9.800	9.750	9.800	540,612,733	7.705	7.665	7.705	7.508	9.749	62,392,079	8.6648	-18.33%
1994-01-31	0	21	12.00	11.90	12.00	769,206,482	9.434	9.356	9.434	8.412	10.93	78,242,722	9.8310

Recommend Webb-site to a friend