Tech Pro Technology Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03823  2007-09-06  2017-11-08  2020-03-02
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
2020-02-28 20 20 - - - 0 0.068 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.068 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.068 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.068 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.068 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.068 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.068 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.068 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.068 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.068 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.068 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.068 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.068 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.068 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.068 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 0.068 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 0.068 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 0.068 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 0.068 - - - - 0 - 0.00%
2017-11-30 16 22 - - - 4,295,581 0.068 - - 0.066 0.072 62,055,600 0.0692 -6.85%
2017-10-31 0 20 0.073 0.072 0.073 39,284,740 0.073 0.072 0.073 0.066 0.090 508,283,600 0.0773 7.35%
2017-09-29 0 21 0.068 0.066 0.068 153,234,599 0.068 0.066 0.068 0.062 0.105 1,762,499,200 0.0869 -21.84%
2017-08-31 0 22 0.087 0.087 0.088 216,451,538 0.087 0.087 0.088 0.080 0.099 2,453,240,200 0.0882 6.10%
2017-07-31 0 21 0.082 0.081 0.082 173,878,715 0.082 0.081 0.082 0.077 0.109 1,991,478,800 0.0873 -23.36%
2017-06-30 0 22 0.107 0.106 0.107 186,483,610 0.107 0.106 0.107 0.104 0.136 1,516,209,200 0.1230 -19.55%
2017-05-31 0 20 0.133 0.132 0.133 136,721,100 0.133 0.132 0.133 0.127 0.155 977,162,400 0.1399 2.31%
2017-04-28 0 17 0.130 0.129 0.130 74,621,746 0.130 0.129 0.130 0.127 0.152 541,974,000 0.1377 -8.45%
2017-03-31 0 23 0.142 0.142 0.143 185,424,505 0.142 0.142 0.143 0.140 0.181 1,144,485,000 0.1620 -19.32%
2017-02-28 0 20 0.176 0.176 0.177 213,951,185 0.176 0.176 0.177 0.166 0.187 1,228,667,175 0.1741 2.33%
2017-01-27 0 19 0.172 0.171 0.172 113,536,305 0.172 0.171 0.172 0.164 0.186 657,963,245 0.1726 -6.52%
2016-12-30 0 20 0.184 0.184 0.185 211,896,633 0.184 0.184 0.185 0.174 0.216 1,076,980,156 0.1968 -11.11%
2016-11-30 0 22 0.207 0.207 0.210 350,208,772 0.207 0.207 0.210 0.181 0.221 1,738,953,557 0.2014 -3.27%
2016-10-31 0 19 0.214 0.213 0.214 851,065,539 0.214 0.213 0.214 0.169 0.247 3,897,956,800 0.2183 20.22%
2016-09-30 0 21 0.178 0.177 0.178 625,629,434 0.178 0.177 0.178 0.151 0.236 3,106,575,076 0.2014 -21.24%
2016-08-31 0 22 0.226 0.226 0.236 4,595,348,937 0.226 0.226 0.236 0.120 0.400 18,311,730,700 0.2510 67.41%
2016-07-29 0 20 0.135 0.135 0.136 1,479,808,189 0.135 0.135 0.136 0.120 2.500 4,567,289,404 0.3240 -94.62%
2016-06-30 1 21 2.510 2.510 2.520 577,175,969 2.510 2.510 2.520 2.180 2.630 230,108,588 2.5083 12.05%
2016-05-31 0 21 2.240 2.230 2.240 720,452,452 2.240 2.230 2.240 2.220 2.840 292,918,840 2.4596 -17.65%
2016-04-29 0 20 2.720 2.710 2.720 726,092,073 2.720 2.710 2.720 2.320 2.770 290,775,081 2.4971 15.74%
2016-03-31 0 21 2.350 2.340 2.360 715,983,086 2.350 2.340 2.360 2.060 2.370 325,276,609 2.2012 1.29%
2016-02-29 0 18 2.320 2.330 2.340 565,692,538 2.320 2.330 2.340 1.940 2.340 273,282,600 2.0700 13.17%
2016-01-29 0 20 2.050 2.040 2.050 660,648,315 2.050 2.040 2.050 1.670 2.090 369,774,804 1.7866 15.82%
2015-12-31 0 22 1.770 1.780 1.790 603,189,667 1.770 1.780 1.790 1.750 2.000 321,947,739 1.8736 -11.06%
2015-11-30 0 21 1.990 1.980 1.990 756,270,378 1.990 1.980 1.990 1.810 2.110 388,677,600 1.9458 8.15%
2015-10-30 0 20 1.840 1.830 1.840 493,204,444 1.840 1.830 1.840 1.750 1.920 269,288,000 1.8315 1.66%
2015-09-30 0 20 1.810 1.800 1.810 920,321,600 1.810 1.800 1.810 1.770 1.990 492,822,568 1.8675 -4.23%
2015-08-31 0 21 1.890 1.890 1.900 880,285,610 1.890 1.890 1.900 1.790 2.130 444,753,600 1.9793 -6.67%
2015-07-31 0 22 8.100 8.060 8.090 1,237,942,181 2.025 2.015 2.023 1.225 2.027 681,594,700 1.8162 3.32%
2015-06-30 0 22 7.840 7.840 7.850 1,158,631,828 1.960 1.960 1.962 1.915 2.088 582,388,324 1.9894 -0.63%
2015-05-29 0 19 7.890 7.880 7.890 1,481,323,847 1.972 1.970 1.972 1.543 2.000 832,827,924 1.7787 25.24%
2015-04-30 0 19 6.300 6.300 6.310 1,082,695,561 1.575 1.575 1.577 1.550 1.638 682,825,600 1.5856 0.64%
2015-03-31 0 22 6.260 6.250 6.260 1,052,511,970 1.565 1.563 1.565 1.467 1.565 695,864,396 1.5125 5.74%
2015-02-27 0 18 5.920 5.900 5.910 634,882,456 1.480 1.475 1.477 1.415 1.497 434,883,200 1.4599 1.20%
2015-01-30 0 21 5.850 5.810 5.850 1,010,296,483 1.462 1.452 1.462 1.410 1.538 682,346,800 1.4806 -4.10%
2014-12-31 0 21 6.100 6.090 6.100 1,029,245,196 1.525 1.523 1.525 1.240 1.622 758,231,872 1.3574 15.97%
2014-11-28 0 20 5.260 5.230 5.260 936,398,014 1.315 1.308 1.315 1.244 1.350 723,908,304 1.2935 4.85%
2014-10-31 0 21 6.020 6.020 6.030 953,800,210 1.254 1.254 1.256 1.046 1.256 857,874,533 1.1118 18.27%
2014-09-30 0 21 5.090 5.060 5.100 1,076,490,096 1.060 1.054 1.062 0.898 1.094 1,075,695,379 1.0007 16.48%
2014-08-29 0 21 4.370 4.370 4.380 521,342,016 0.910 0.910 0.913 0.885 0.954 572,553,600 0.9106 -4.38%
2014-07-31 0 22 4.570 4.570 4.580 765,610,546 0.952 0.952 0.954 0.935 0.977 798,652,800 0.9586 -0.44%
2014-06-30 0 20 4.590 4.590 4.600 774,366,967 0.956 0.956 0.958 0.796 0.967 888,130,219 0.8719 18.91%
2014-05-30 0 20 3.860 3.840 3.860 490,071,422 0.804 0.800 0.804 0.792 0.827 607,295,040 0.8070 0.26%
2014-04-30 0 20 3.850 3.840 3.850 324,087,120 0.802 0.800 0.802 0.787 0.823 403,008,000 0.8042 -1.03%
2014-03-31 0 21 3.890 3.870 3.900 295,973,534 0.810 0.806 0.813 0.779 0.823 367,473,600 0.8054 -0.77%
2014-02-28 0 19 3.920 3.900 3.930 566,979,020 0.817 0.813 0.819 0.777 0.848 688,776,000 0.8232 3.70%
2014-01-30 0 21 3.780 3.760 3.780 481,773,310 0.787 0.783 0.787 0.771 0.792 615,648,000 0.7825 -0.26%
2013-12-31 0 20 3.790 3.770 3.790 323,340,096 0.790 0.785 0.790 0.777 0.800 408,701,760 0.7911 0.00%
2013-11-29 0 21 3.790 3.780 3.790 428,804,590 0.790 0.787 0.790 0.771 0.802 545,212,800 0.7865 1.07%
2013-10-31 0 21 3.750 3.740 3.750 404,089,702 0.781 0.779 0.781 0.700 0.783 554,390,462 0.7289 9.33%
2013-09-30 0 20 3.430 3.410 3.440 412,528,176 0.715 0.710 0.717 0.694 0.746 571,617,710 0.7217 -2.83%
2013-08-30 0 21 3.530 3.510 3.530 536,742,740 0.735 0.731 0.735 0.698 0.750 738,297,600 0.7270 5.37%
2013-07-31 0 22 3.350 3.340 3.360 461,285,287 0.698 0.696 0.700 0.610 0.702 706,891,728 0.6526 13.56%
2013-06-28 0 19 2.950 2.940 2.960 409,595,586 0.615 0.613 0.617 0.592 0.617 676,852,896 0.6051 1.37%
2013-05-31 0 21 2.910 2.880 2.910 218,079,898 0.606 0.600 0.606 0.598 0.610 360,479,592 0.6050 -1.02%
2013-04-30 0 20 2.940 2.910 2.940 288,808,470 0.613 0.606 0.613 0.592 0.621 477,081,797 0.6054 -1.01%
2013-03-28 0 20 2.970 2.960 2.970 389,611,874 0.619 0.617 0.619 0.600 0.631 635,849,256 0.6127 1.02%
2013-02-28 0 17 2.940 2.900 2.930 211,821,914 0.613 0.604 0.610 0.598 0.621 347,199,322 0.6101 1.38%
2013-01-31 0 22 2.900 2.890 2.900 287,675,837 0.604 0.602 0.604 0.569 0.604 489,026,458 0.5883 2.11%
2012-12-31 0 19 2.840 2.820 2.830 220,567,490 0.592 0.587 0.590 0.581 0.608 369,638,818 0.5967 -0.70%
2012-11-30 0 22 2.860 2.830 2.860 299,835,760 0.596 0.590 0.596 0.577 0.606 507,196,838 0.5912 -1.72%
2012-10-31 0 20 2.910 2.890 2.910 294,224,848 0.606 0.602 0.606 0.587 0.642 475,305,365 0.6190 -2.68%
2012-09-28 0 20 2.990 2.980 2.990 342,879,426 0.623 0.621 0.623 0.594 0.627 561,465,629 0.6107 3.82%
2012-08-31 0 23 2.880 2.860 2.880 329,016,405 0.600 0.596 0.600 0.592 0.633 532,464,125 0.6179 -4.64%
2012-07-31 0 21 3.020 3.000 3.030 355,323,917 0.629 0.625 0.631 0.623 0.650 560,668,829 0.6338 0.67%
2012-06-29 0 21 3.000 2.990 3.000 236,780,416 0.625 0.623 0.625 0.613 0.637 379,652,294 0.6237 -1.64%
2012-05-31 0 22 3.050 3.040 3.060 315,373,148 0.635 0.633 0.637 0.623 0.654 494,294,506 0.6380 -1.93%
2012-04-30 0 18 3.110 3.100 3.110 281,785,151 0.648 0.646 0.648 0.633 0.669 434,889,134 0.6479 -0.64%
2012-03-30 0 22 3.130 3.110 3.130 442,012,108 0.652 0.648 0.652 0.583 0.698 695,302,349 0.6357 7.56%
2012-02-29 0 21 2.910 2.890 2.910 536,080,258 0.606 0.602 0.606 0.590 0.625 879,139,368 0.6098 -2.68%
2012-01-31 0 18 2.990 2.980 2.990 412,919,840 0.623 0.621 0.623 0.598 0.633 670,752,000 0.6156 0.67%
2011-12-30 0 20 2.970 2.970 2.980 541,305,065 0.619 0.619 0.621 0.552 0.625 900,018,173 0.6014 3.48%
2011-11-30 0 22 2.870 2.840 2.880 432,385,788 0.598 0.592 0.600 0.413 0.604 919,407,840 0.4703 37.98%
2011-10-31 0 20 2.080 2.070 2.080 272,756,170 0.433 0.431 0.433 0.392 0.435 667,368,000 0.4087 4.00%
2011-09-30 0 20 2.000 1.980 2.000 314,257,922 0.417 0.413 0.417 0.404 0.469 721,747,205 0.4354 -6.98%
2011-08-31 1 23 2.150 2.140 2.150 380,082,770 0.448 0.446 0.448 0.402 0.475 853,516,800 0.4453 -4.87%
2011-07-29 0 20 2.260 2.260 2.270 387,467,642 0.471 0.471 0.473 0.398 0.494 840,318,240 0.4611 19.58%
2011-06-30 0 21 1.890 1.880 1.890 454,597,250 0.394 0.392 0.394 0.367 0.402 1,179,969,600 0.3853 -1.05%
2011-05-31 0 20 1.910 1.910 1.930 320,739,017 0.398 0.398 0.402 0.365 0.421 856,291,248 0.3746 6.11%
2011-04-29 0 18 1.800 1.770 1.800 324,519,640 0.375 0.369 0.375 0.358 0.383 875,299,200 0.3708 2.86%
2011-03-31 0 23 1.750 1.740 1.750 417,523,140 0.365 0.363 0.365 0.352 0.383 1,122,508,800 0.3720 -2.78%
2011-02-28 0 18 1.800 1.780 1.800 230,721,780 0.375 0.371 0.375 0.363 0.417 590,928,000 0.3904 -5.26%
2011-01-31 0 21 1.900 1.890 1.900 691,302,468 0.396 0.394 0.396 0.354 0.437 1,736,476,800 0.3981 7.95%
2010-12-31 0 22 1.760 1.750 1.760 1,401,410,985 0.367 0.365 0.367 0.323 0.625 3,179,216,006 0.4408 -38.68%
2010-11-30 0 22 2.870 2.870 2.880 1,720,198,526 0.598 0.598 0.600 0.281 0.698 3,491,696,246 0.4927 90.07%
2010-10-29 0 20 1.510 1.490 1.510 625,400,420 0.315 0.310 0.315 0.177 0.323 2,401,850,400 0.2604 73.56%
2010-09-30 0 21 0.870 0.870 0.880 71,696,080 0.181 0.181 0.183 0.160 0.190 405,715,200 0.1767 8.75%
2010-08-31 0 22 0.800 0.770 0.800 130,022,740 0.167 0.160 0.167 0.162 0.185 748,300,128 0.1738 -2.44%
2010-07-30 3 21 0.820 0.820 0.830 245,131,544 0.171 0.171 0.173 0.165 0.202 1,357,631,328 0.1806 -5.75%
2010-06-30 0 21 0.870 0.860 0.870 177,766,111 0.181 0.179 0.181 0.162 0.196 1,007,605,080 0.1764 2.35%
2010-05-31 0 20 0.850 0.840 0.850 151,697,280 0.177 0.175 0.177 0.131 0.179 967,257,600 0.1568 23.19%
2010-04-30 0 19 0.690 0.680 0.690 85,887,377 0.144 0.142 0.144 0.125 0.144 642,462,120 0.1337 11.29%
2010-03-31 0 23 0.620 0.610 0.620 194,731,680 0.129 0.127 0.129 0.129 0.169 1,313,450,400 0.1483 -18.42%
2010-02-26 0 18 0.760 0.740 0.760 85,606,360 0.158 0.154 0.158 0.146 0.160 556,646,400 0.1538 2.70%
2010-01-29 0 20 0.740 0.720 0.740 172,893,920 0.154 0.150 0.154 0.144 0.179 1,073,548,800 0.1610 -7.50%
2009-12-31 2 22 0.800 0.800 0.810 170,343,940 0.167 0.167 0.169 0.104 0.173 1,173,657,600 0.1451 63.27%
2009-11-30 1 21 0.490 0.485 0.490 78,630,778 0.102 0.101 0.102 0.033 0.108 1,088,256,000 0.0723 204.35%
2009-10-30 0 20 0.161 0.160 0.161 17,775,494 0.034 0.033 0.034 0.031 0.056 472,329,600 0.0376 -38.08%
2009-09-30 0 22 0.260 0.242 0.260 1,744,572 0.054 0.050 0.054 0.042 0.068 29,241,600 0.0597 -14.75%
2009-08-31 0 21 0.305 0.310 0.320 3,028,322 0.064 0.065 0.067 0.042 0.069 56,774,400 0.0533 29.79%
2009-07-31 0 22 0.235 0.235 0.240 798,910 0.049 0.049 0.050 0.037 0.051 18,835,200 0.0424 14.63%
2009-06-30 0 22 0.205 0.190 0.210 1,317,096 0.043 0.040 0.044 0.040 0.050 28,166,400 0.0468 -13.87%
2009-05-29 0 19 0.238 0.225 0.238 1,113,242 0.050 0.047 0.050 0.030 0.052 24,422,400 0.0456 53.55%
2009-04-30 3 20 0.155 0.155 0.168 744,702 0.032 0.032 0.035 0.025 0.041 23,356,800 0.0319 10.71%
2009-03-31 0 22 0.140 0.127 0.140 382,250 0.029 0.026 0.029 0.021 0.035 14,102,400 0.0271 -6.67%
2009-02-27 0 20 0.150 0.140 0.150 117,432 0.031 0.029 0.031 0.027 0.033 3,945,600 0.0298 4.90%
2009-01-30 0 18 0.143 0.119 0.154 529,712 0.030 0.025 0.032 0.026 0.032 17,558,400 0.0302 -3.38%
2008-12-31 0 21 0.148 0.123 0.148 239,872 0.031 0.026 0.031 0.021 0.031 8,563,200 0.0280 14.73%
2008-11-28 0 20 0.129 0.125 0.129 138,394 0.027 0.026 0.027 0.020 0.031 5,251,200 0.0264 -2.27%
2008-10-31 0 21 0.132 0.080 0.133 742,294 0.027 0.017 0.028 0.019 0.041 26,275,200 0.0283 -30.53%
2008-09-30 0 21 0.190 0.190 0.198 793,510 0.040 0.040 0.041 0.040 0.056 16,627,200 0.0477 -29.63%
2008-08-29 0 19 0.270 0.265 0.270 779,680 0.056 0.055 0.056 0.054 0.071 12,240,000 0.0637 -20.59%
2008-07-31 0 22 0.340 0.340 0.370 1,405,520 0.071 0.071 0.077 0.067 0.081 19,200,000 0.0732 -9.33%
2008-06-30 0 20 0.375 0.360 0.375 4,865,500 0.078 0.075 0.078 0.077 0.092 57,897,600 0.0840 -8.54%
2008-05-30 0 20 0.410 0.405 0.425 3,212,230 0.085 0.084 0.089 0.084 0.104 34,179,452 0.0940 -4.52%
2008-04-30 0 21 0.455 0.430 0.455 4,803,410 0.089 0.085 0.089 0.070 0.093 58,630,025 0.0819 26.39%
2008-03-31 0 19 0.360 0.345 0.360 1,148,030 0.071 0.068 0.071 0.066 0.090 15,389,873 0.0746 -21.74%
2008-02-29 0 19 0.460 0.445 0.485 1,611,620 0.090 0.087 0.095 0.079 0.095 19,814,588 0.0813 15.00%
2008-01-31 0 22 0.400 0.400 0.425 3,870,200 0.079 0.079 0.084 0.069 0.102 43,413,072 0.0891 -21.57%
2007-12-31 0 19 0.510 0.510 0.520 8,511,830 0.100 0.100 0.102 0.083 0.110 88,565,514 0.0961 -7.27%
2007-11-30 0 22 0.550 0.550 0.570 19,691,030 0.108 0.108 0.112 0.094 0.153 154,509,034 0.1274 -19.12%
2007-10-31 0 21 0.680 0.670 0.680 34,192,222 0.134 0.132 0.134 0.126 0.185 234,133,571 0.1460 -24.44%
2007-09-28 0 16 0.900 0.890 0.900 540,265,636 0.177 0.175 0.177 0.126 0.301 2,105,259,335 0.2566

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top