TongChuang Holdings Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00065 | 1999-07-07 | 2007-06-11 | 2007-08-15 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2007-08-14 | 10 | 10 | - | - | - | 0 | 8.120 | - | - | - | - | 0 | - | 0.00% |
| 2007-07-31 | 21 | 21 | - | - | - | 0 | 8.120 | - | - | - | - | 0 | - | 0.00% |
| 2007-06-29 | 13 | 20 | - | - | - | 42,302,752 | 8.120 | - | - | 8.100 | 8.150 | 5,197,600 | 8.1389 | -0.37% |
| 2007-05-31 | 0 | 21 | 8.150 | 8.140 | 8.150 | 129,527,601 | 8.150 | 8.140 | 8.150 | 7.970 | 8.160 | 16,049,700 | 8.0704 | 2.13% |
| 2007-04-30 | 0 | 18 | 7.980 | 7.950 | 7.980 | 274,023,256 | 7.980 | 7.950 | 7.980 | 7.880 | 7.980 | 34,623,804 | 7.9143 | 1.27% |
| 2007-03-30 | 1 | 22 | 7.880 | 7.880 | 7.890 | 630,875,031 | 7.880 | 7.880 | 7.890 | 7.720 | 7.930 | 80,600,152 | 7.8272 | 36.33% |
| 2007-02-28 | 3 | 18 | - | - | - | 163,354,230 | 5.780 | - | - | 4.790 | 5.780 | 31,495,000 | 5.1867 | 20.42% |
| 2007-01-31 | 0 | 22 | 4.800 | 4.780 | 4.810 | 80,605,046 | 4.800 | 4.780 | 4.810 | 4.500 | 4.850 | 17,076,312 | 4.7203 | 4.12% |
| 2006-12-29 | 0 | 19 | 4.610 | 4.640 | 4.650 | 52,076,842 | 4.610 | 4.640 | 4.650 | 4.400 | 4.760 | 11,276,400 | 4.6182 | 3.83% |
| 2006-11-30 | 0 | 22 | 4.440 | 4.440 | 4.470 | 57,540,558 | 4.440 | 4.440 | 4.470 | 4.100 | 4.500 | 13,266,400 | 4.3373 | 8.29% |
| 2006-10-31 | 0 | 20 | 4.100 | 4.100 | 4.140 | 64,931,768 | 4.100 | 4.100 | 4.140 | 3.900 | 4.420 | 15,374,488 | 4.2233 | 4.59% |
| 2006-09-29 | 0 | 21 | 3.920 | 3.880 | 3.950 | 38,883,760 | 3.920 | 3.880 | 3.950 | 3.632 | 3.940 | 10,072,904 | 3.8602 | 2.61% |
| 2006-08-31 | 0 | 23 | 3.850 | 3.800 | 3.850 | 30,120,864 | 3.820 | 3.771 | 3.820 | 3.721 | 3.969 | 7,792,744 | 3.8652 | -2.78% |
| 2006-07-31 | 0 | 21 | 3.960 | 3.900 | 3.960 | 31,806,422 | 3.930 | 3.870 | 3.930 | 3.820 | 4.118 | 8,115,628 | 3.9192 | -4.58% |
| 2006-06-30 | 0 | 22 | 4.150 | 4.100 | 4.150 | 94,136,388 | 4.118 | 4.068 | 4.118 | 3.672 | 4.341 | 24,125,281 | 3.9020 | 3.75% |
| 2006-05-30 | 0 | 20 | 4.000 | 3.975 | 4.000 | 276,995,390 | 3.969 | 3.944 | 3.969 | 3.597 | 4.465 | 71,100,930 | 3.8958 | 8.11% |
| 2006-04-28 | 0 | 17 | 3.700 | 3.700 | 3.750 | 99,456,140 | 3.672 | 3.672 | 3.721 | 3.423 | 3.721 | 27,730,025 | 3.5866 | 1.80% |
| 2006-03-31 | 0 | 23 | 3.675 | 3.675 | 3.700 | 334,264,037 | 3.606 | 3.606 | 3.631 | 2.993 | 3.803 | 95,871,223 | 3.4866 | 17.60% |
| 2006-02-28 | 0 | 20 | 3.125 | 3.125 | 3.150 | 176,022,162 | 3.067 | 3.067 | 3.091 | 2.699 | 3.238 | 58,933,432 | 2.9868 | 6.84% |
| 2006-01-27 | 4 | 19 | 2.925 | 2.950 | 2.975 | 111,922,782 | 2.870 | 2.895 | 2.920 | 2.527 | 2.993 | 40,233,489 | 2.7818 | 5.41% |
| 2005-12-30 | 0 | 20 | 2.775 | 2.775 | 2.800 | 36,663,540 | 2.723 | 2.723 | 2.748 | 2.576 | 2.846 | 13,565,690 | 2.7027 | 2.78% |
| 2005-11-30 | 0 | 22 | 2.700 | 2.675 | 2.700 | 28,095,490 | 2.650 | 2.625 | 2.650 | 2.527 | 2.748 | 10,770,788 | 2.6085 | -0.92% |
| 2005-10-31 | 0 | 20 | 2.725 | 2.725 | 2.750 | 59,599,474 | 2.674 | 2.674 | 2.699 | 2.502 | 2.821 | 22,243,990 | 2.6794 | -4.39% |
| 2005-09-30 | 0 | 21 | 2.850 | 2.825 | 2.850 | 30,013,515 | 2.797 | 2.772 | 2.797 | 2.723 | 3.056 | 10,544,938 | 2.8462 | -7.75% |
| 2005-08-31 | 0 | 23 | 3.100 | 3.100 | 3.125 | 96,464,745 | 3.032 | 3.032 | 3.056 | 2.910 | 3.154 | 31,585,607 | 3.0541 | -2.36% |
| 2005-07-29 | 0 | 20 | 3.175 | 3.150 | 3.175 | 118,966,806 | 3.105 | 3.081 | 3.105 | 2.910 | 3.130 | 39,606,144 | 3.0037 | -0.78% |
| 2005-06-30 | 0 | 22 | 3.200 | 3.125 | 3.200 | 34,908,521 | 3.130 | 3.056 | 3.130 | 3.008 | 3.179 | 11,288,067 | 3.0925 | 4.92% |
| 2005-05-31 | 0 | 20 | 3.050 | 3.050 | 3.075 | 53,342,870 | 2.983 | 2.983 | 3.008 | 2.910 | 3.252 | 17,282,713 | 3.0865 | 0.83% |
| 2005-04-29 | 0 | 20 | 3.025 | 3.000 | 3.025 | 89,266,204 | 2.959 | 2.934 | 2.959 | 2.910 | 3.199 | 29,419,071 | 3.0343 | -3.22% |
| 2005-03-31 | 0 | 21 | 3.225 | 3.200 | 3.225 | 142,961,751 | 3.057 | 3.033 | 3.057 | 2.986 | 3.531 | 42,402,404 | 3.3715 | -10.42% |
| 2005-02-28 | 0 | 17 | 3.600 | 3.600 | 3.625 | 337,549,821 | 3.413 | 3.413 | 3.436 | 3.128 | 3.673 | 117,264,044 | 2.8785 | 2.86% |
| 2005-01-31 | 0 | 21 | 3.500 | 3.500 | 3.525 | 74,385,080 | 3.318 | 3.318 | 3.342 | 2.820 | 3.389 | 23,916,066 | 3.1103 | 12.90% |
| 2004-12-31 | 0 | 22 | 3.100 | 3.050 | 3.100 | 84,498,608 | 2.939 | 2.891 | 2.939 | 2.891 | 3.199 | 27,531,177 | 3.0692 | -4.62% |
| 2004-11-30 | 0 | 22 | 3.250 | 3.225 | 3.250 | 147,452,906 | 3.081 | 3.057 | 3.081 | 2.749 | 3.081 | 50,616,582 | 2.9131 | 10.17% |
| 2004-10-29 | 0 | 19 | 2.950 | 2.950 | 3.000 | 55,819,210 | 2.796 | 2.796 | 2.844 | 2.654 | 2.915 | 20,066,980 | 2.7816 | 5.36% |
| 2004-09-30 | 0 | 21 | 2.800 | 2.800 | 2.850 | 60,646,120 | 2.654 | 2.654 | 2.702 | 2.512 | 2.749 | 22,964,808 | 2.6408 | -0.88% |
| 2004-08-31 | 0 | 22 | 2.825 | 2.825 | 2.850 | 86,175,040 | 2.678 | 2.678 | 2.702 | 2.323 | 3.033 | 32,032,819 | 2.6902 | -11.72% |
| 2004-07-30 | 0 | 21 | 3.200 | 3.175 | 3.200 | 18,369,939 | 3.033 | 3.010 | 3.033 | 2.891 | 3.081 | 6,064,906 | 3.0289 | 0.00% |
| 2004-06-30 | 0 | 21 | 3.200 | 3.200 | 3.225 | 58,457,832 | 3.033 | 3.033 | 3.057 | 2.725 | 3.128 | 19,612,788 | 2.9806 | 6.67% |
| 2004-05-31 | 0 | 20 | 3.000 | 2.950 | 3.025 | 71,935,555 | 2.844 | 2.796 | 2.868 | 2.109 | 3.365 | 26,416,791 | 2.7231 | -10.45% |
| 2004-04-30 | 0 | 19 | 3.350 | 3.350 | 3.400 | 111,395,085 | 3.176 | 3.176 | 3.223 | 2.986 | 3.839 | 33,246,030 | 3.3506 | -11.06% |
| 2004-03-31 | 0 | 23 | 3.825 | 3.825 | 3.875 | 321,640,284 | 3.571 | 3.571 | 3.617 | 3.337 | 3.944 | 87,391,950 | 3.6804 | 1.32% |
| 2004-02-27 | 0 | 20 | 3.775 | 3.750 | 3.775 | 363,315,315 | 3.524 | 3.501 | 3.524 | 2.940 | 3.734 | 104,207,467 | 3.4865 | 16.15% |
| 2004-01-30 | 0 | 19 | 3.250 | 3.225 | 3.250 | 111,595,924 | 3.034 | 3.010 | 3.034 | 2.847 | 3.080 | 37,561,728 | 2.9710 | 4.84% |
| 2003-12-31 | 0 | 21 | 3.100 | 3.075 | 3.100 | 207,104,231 | 2.894 | 2.870 | 2.894 | 2.824 | 3.220 | 69,301,656 | 2.9884 | 3.33% |
| 2003-11-28 | 0 | 20 | 3.000 | 3.000 | 3.025 | 163,755,870 | 2.800 | 2.800 | 2.824 | 2.427 | 3.010 | 59,819,765 | 2.7375 | 8.11% |
| 2003-10-31 | 0 | 22 | 2.775 | 2.775 | 2.800 | 223,027,678 | 2.590 | 2.590 | 2.614 | 2.310 | 2.754 | 87,557,612 | 2.5472 | 12.12% |
| 2003-09-30 | 0 | 21 | 2.475 | 2.475 | 2.500 | 433,320,136 | 2.310 | 2.310 | 2.334 | 1.890 | 2.684 | 184,587,664 | 2.3475 | 20.73% |
| 2003-08-29 | 0 | 21 | 2.050 | 2.025 | 2.050 | 120,398,985 | 1.914 | 1.890 | 1.914 | 1.475 | 2.030 | 67,861,216 | 1.7742 | 29.75% |
| 2003-07-31 | 0 | 22 | 1.580 | 1.560 | 1.580 | 15,531,879 | 1.475 | 1.456 | 1.475 | 1.456 | 1.550 | 10,244,012 | 1.5162 | -1.25% |
| 2003-06-30 | 0 | 20 | 1.600 | 1.600 | 1.610 | 17,804,928 | 1.494 | 1.494 | 1.503 | 1.447 | 1.568 | 11,636,102 | 1.5301 | -3.03% |
| 2003-05-30 | 0 | 20 | 1.650 | 1.640 | 1.660 | 10,280,624 | 1.540 | 1.531 | 1.550 | 1.419 | 1.559 | 6,811,973 | 1.5092 | 9.27% |
| 2003-04-30 | 0 | 20 | 1.510 | 1.510 | 1.560 | 11,687,752 | 1.410 | 1.410 | 1.456 | 1.354 | 1.530 | 7,811,549 | 1.4962 | -7.88% |
| 2003-03-31 | 0 | 21 | 1.650 | 1.640 | 1.670 | 30,848,224 | 1.530 | 1.521 | 1.549 | 1.502 | 1.688 | 19,393,277 | 1.5907 | -4.07% |
| 2003-02-28 | 0 | 19 | 1.720 | 1.720 | 1.730 | 29,926,196 | 1.595 | 1.595 | 1.604 | 1.410 | 1.651 | 19,247,057 | 1.5548 | 12.42% |
| 2003-01-30 | 0 | 21 | 1.530 | 1.530 | 1.550 | 16,444,118 | 1.419 | 1.419 | 1.437 | 1.298 | 1.437 | 11,890,362 | 1.3830 | 6.99% |
| 2002-12-31 | 0 | 20 | 1.430 | 1.430 | 1.450 | 7,434,048 | 1.326 | 1.326 | 1.345 | 1.298 | 1.437 | 5,418,748 | 1.3719 | -4.67% |
| 2002-11-29 | 0 | 21 | 1.500 | 1.500 | 1.510 | 17,856,512 | 1.391 | 1.391 | 1.400 | 1.289 | 1.410 | 13,348,634 | 1.3377 | 7.14% |
| 2002-10-31 | 0 | 21 | 1.400 | 1.390 | 1.410 | 15,648,652 | 1.298 | 1.289 | 1.308 | 1.233 | 1.354 | 12,040,463 | 1.2997 | 0.00% |
| 2002-09-30 | 0 | 21 | 1.400 | 1.390 | 1.400 | 11,135,508 | 1.298 | 1.289 | 1.298 | 1.280 | 1.428 | 8,095,556 | 1.3755 | -5.41% |
| 2002-08-30 | 0 | 22 | 1.480 | 1.480 | 1.500 | 13,136,312 | 1.373 | 1.373 | 1.391 | 1.280 | 1.475 | 9,625,038 | 1.3648 | 0.00% |
| 2002-07-31 | 0 | 22 | 1.480 | 1.470 | 1.490 | 16,707,488 | 1.373 | 1.363 | 1.382 | 1.289 | 1.641 | 11,130,777 | 1.5010 | -14.45% |
| 2002-06-28 | 0 | 20 | 1.730 | 1.730 | 1.740 | 41,405,323 | 1.604 | 1.604 | 1.614 | 1.595 | 1.706 | 24,986,409 | 1.6571 | -4.42% |
| 2002-05-31 | 0 | 21 | 1.810 | 1.810 | 1.820 | 101,967,097 | 1.679 | 1.679 | 1.688 | 1.679 | 1.827 | 58,128,030 | 1.7542 | 0.00% |
| 2002-04-30 | 0 | 20 | 1.810 | 1.810 | 1.820 | 45,525,577 | 1.679 | 1.679 | 1.688 | 1.651 | 1.743 | 26,795,220 | 1.6990 | -3.21% |
| 2002-03-28 | 0 | 20 | 1.870 | 1.860 | 1.870 | 80,590,936 | 1.734 | 1.725 | 1.734 | 1.595 | 1.781 | 47,581,332 | 1.6938 | 6.86% |
| 2002-02-28 | 0 | 17 | 1.750 | 1.740 | 1.750 | 72,568,132 | 1.623 | 1.614 | 1.623 | 1.577 | 1.855 | 43,096,577 | 1.6838 | -11.62% |
| 2002-01-31 | 0 | 22 | 1.980 | 1.970 | 1.990 | 234,401,352 | 1.836 | 1.827 | 1.845 | 1.799 | 2.249 | 116,184,972 | 2.0175 | -8.97% |
| 2001-12-31 | 0 | 19 | 2.175 | 2.175 | 2.200 | 285,433,433 | 2.017 | 2.017 | 2.040 | 1.697 | 2.203 | 143,198,700 | 1.9933 | 15.69% |
| 2001-11-30 | 0 | 22 | 1.880 | 1.870 | 1.880 | 95,689,515 | 1.743 | 1.734 | 1.743 | 1.475 | 1.790 | 58,582,690 | 1.6334 | 9.94% |
| 2001-10-31 | 0 | 20 | 1.710 | 1.700 | 1.710 | 46,395,700 | 1.586 | 1.577 | 1.586 | 1.363 | 1.623 | 30,810,474 | 1.5058 | 15.54% |
| 2001-09-28 | 0 | 20 | 1.480 | 1.470 | 1.490 | 56,931,012 | 1.373 | 1.363 | 1.382 | 1.233 | 1.781 | 39,372,725 | 1.4460 | -22.51% |
| 2001-08-31 | 0 | 23 | 1.910 | 1.900 | 1.920 | 62,668,770 | 1.771 | 1.762 | 1.781 | 1.558 | 1.971 | 34,891,755 | 1.7961 | 0.53% |
| 2001-07-31 | 0 | 19 | 1.900 | 1.890 | 1.910 | 56,945,120 | 1.762 | 1.753 | 1.771 | 1.604 | 2.179 | 30,863,872 | 1.8450 | -15.56% |
| 2001-06-29 | 0 | 20 | 2.250 | 2.225 | 2.250 | 264,525,229 | 2.087 | 2.063 | 2.087 | 2.063 | 2.458 | 117,023,787 | 2.2604 | -6.25% |
| 2001-05-31 | 0 | 22 | 2.400 | 2.400 | 2.425 | 136,782,213 | 2.226 | 2.226 | 2.249 | 2.063 | 2.458 | 60,737,118 | 2.2520 | 5.49% |
| 2001-04-27 | 0 | 17 | 2.275 | 2.250 | 2.300 | 94,277,530 | 2.110 | 2.087 | 2.133 | 1.530 | 2.133 | 50,906,812 | 1.8520 | 36.50% |
| 2001-03-30 | 0 | 22 | 2.000 | 2.000 | 2.025 | 98,537,033 | 1.546 | 1.546 | 1.565 | 1.530 | 2.260 | 51,186,663 | 1.9251 | -30.43% |
| 2001-02-28 | 0 | 20 | 2.875 | 2.850 | 2.875 | 399,657,450 | 2.222 | 2.203 | 2.222 | 2.087 | 2.628 | 166,553,058 | 2.3996 | 5.50% |
| 2001-01-31 | 0 | 19 | 2.725 | 2.700 | 2.725 | 95,074,920 | 2.106 | 2.087 | 2.106 | 1.971 | 2.338 | 44,148,223 | 2.1535 | 1.87% |
| 2000-12-29 | 0 | 19 | 2.675 | 2.650 | 2.675 | 319,978,095 | 2.067 | 2.048 | 2.067 | 1.951 | 2.686 | 132,966,538 | 2.4065 | -1.83% |
| 2000-11-30 | 1 | 22 | 2.725 | 2.725 | 2.750 | 247,419,837 | 2.106 | 2.106 | 2.125 | 1.368 | 2.492 | 118,745,453 | 2.0836 | 56.61% |
| 2000-10-31 | 0 | 20 | 1.740 | 1.730 | 1.740 | 31,471,730 | 1.345 | 1.337 | 1.345 | 1.113 | 1.739 | 23,115,619 | 1.3615 | -23.52% |
| 2000-09-29 | 1 | 20 | 2.275 | 2.250 | 2.300 | 194,835,315 | 1.758 | 1.739 | 1.777 | 1.565 | 2.357 | 98,611,204 | 1.9758 | -3.19% |
| 2000-08-31 | 0 | 23 | 2.350 | 2.350 | 2.375 | 39,361,100 | 1.816 | 1.816 | 1.835 | 1.777 | 2.009 | 20,827,867 | 1.8898 | -5.05% |
| 2000-07-31 | 0 | 21 | 2.475 | 2.450 | 2.475 | 43,962,450 | 1.913 | 1.893 | 1.913 | 1.893 | 2.164 | 22,079,143 | 1.9911 | -6.60% |
| 2000-06-30 | 0 | 21 | 2.650 | 2.650 | 2.675 | 77,158,500 | 2.048 | 2.048 | 2.067 | 1.893 | 2.396 | 36,037,282 | 2.1411 | 6.00% |
| 2000-05-31 | 0 | 21 | 2.500 | 2.475 | 2.500 | 56,543,600 | 1.932 | 1.913 | 1.932 | 1.874 | 2.628 | 24,562,287 | 2.3020 | -21.88% |
| 2000-04-28 | 0 | 17 | 3.200 | 3.175 | 3.225 | 82,219,900 | 2.473 | 2.454 | 2.492 | 2.318 | 2.782 | 32,859,272 | 2.5022 | -11.11% |
| 2000-03-31 | 0 | 23 | 3.600 | 3.575 | 3.600 | 180,925,563 | 2.782 | 2.763 | 2.782 | 2.376 | 3.246 | 66,065,330 | 2.7386 | 5.88% |
| 2000-02-29 | 0 | 19 | 3.400 | 3.400 | 3.425 | 106,590,150 | 2.628 | 2.628 | 2.647 | 2.318 | 3.053 | 40,359,167 | 2.6410 | -11.11% |
| 2000-01-31 | 0 | 21 | 3.825 | 3.775 | 3.800 | 158,291,858 | 2.956 | 2.917 | 2.937 | 2.859 | 3.709 | 49,285,026 | 3.2118 | -18.18% |
| 1999-12-30 | 0 | 21 | 4.675 | 4.675 | 4.700 | 192,490,626 | 3.613 | 3.613 | 3.632 | 3.130 | 3.671 | 57,983,242 | 3.3198 | 8.72% |
| 1999-11-30 | 0 | 22 | 4.300 | 4.275 | 4.350 | 243,822,292 | 3.323 | 3.304 | 3.362 | 3.130 | 3.980 | 68,038,000 | 3.5836 | 2.99% |
| 1999-10-29 | 0 | 19 | 4.175 | 4.150 | 4.175 | 105,437,282 | 3.226 | 3.207 | 3.226 | 3.207 | 4.096 | 30,278,433 | 3.4823 | -0.60% |
| 1999-09-30 | 0 | 21 | 4.200 | 4.200 | 4.250 | 120,401,975 | 3.246 | 3.246 | 3.284 | 3.149 | 4.366 | 31,471,481 | 3.8257 | -18.45% |
| 1999-08-31 | 0 | 22 | 5.150 | 5.150 | 5.200 | 175,924,970 | 3.980 | 3.980 | 4.019 | 3.516 | 4.714 | 43,474,807 | 4.0466 | -11.21% |
| 1999-07-30 | 0 | 18 | 5.800 | 5.850 | 5.900 | 993,839,444 | 4.482 | 4.521 | 4.560 | 3.980 | 5.912 | 196,241,599 | 5.0644 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy