Springland International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01700  2010-10-21  2020-02-07  2020-03-03
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
2020-03-02 1 1 - - - 0 2.280 - - - - 0 - 0.00%
2020-02-28 15 20 - - - 248,570,790 2.280 - - 2.230 2.290 109,201,000 2.2763 1.79%
2020-01-31 0 20 2.240 2.240 2.250 63,729,744 2.240 2.240 2.250 2.200 2.250 28,638,202 2.2253 1.82%
2019-12-31 0 20 2.200 2.200 2.210 37,763,642 2.200 2.200 2.210 2.120 2.220 17,537,700 2.1533 2.80%
2019-11-29 1 21 2.140 2.130 2.140 147,681,144 2.140 2.130 2.140 2.100 2.160 69,436,000 2.1269 51.77%
2019-10-31 4 21 - - - 20,267,464 1.410 - - 1.350 1.550 14,445,000 1.4031 -9.03%
2019-09-30 0 21 1.550 1.520 1.550 22,355,020 1.550 1.520 1.550 1.361 1.560 15,677,117 1.4260 7.70%
2019-08-30 0 22 1.480 1.460 1.480 17,599,268 1.439 1.420 1.439 1.410 1.536 12,139,728 1.4497 -4.52%
2019-07-31 0 22 1.550 1.520 1.550 41,378,695 1.507 1.478 1.507 1.439 1.624 27,336,638 1.5137 1.31%
2019-06-28 0 19 1.530 1.510 1.530 17,663,195 1.488 1.468 1.488 1.449 1.575 11,793,540 1.4977 -0.65%
2019-05-31 0 21 1.540 1.540 1.550 41,009,571 1.498 1.498 1.507 1.414 1.614 27,431,595 1.4950 -2.42%
2019-04-30 0 19 1.650 1.640 1.650 99,505,939 1.535 1.525 1.535 1.498 1.618 64,277,403 1.5481 2.48%
2019-03-29 0 21 1.610 1.610 1.630 67,545,652 1.498 1.498 1.516 1.386 1.544 46,196,375 1.4621 2.55%
2019-02-28 0 17 1.570 1.570 1.580 6,479,230 1.460 1.460 1.470 1.405 1.525 4,419,789 1.4660 0.00%
2019-01-31 0 22 1.570 1.540 1.570 54,808,863 1.460 1.432 1.460 1.367 1.563 36,266,527 1.5113 1.29%
2018-12-31 0 19 1.550 1.510 1.550 37,528,898 1.442 1.405 1.442 1.293 1.525 26,583,233 1.4118 10.71%
2018-11-30 0 22 1.400 1.400 1.410 18,421,715 1.302 1.302 1.311 1.302 1.535 12,994,889 1.4176 -13.04%
2018-10-31 0 21 1.610 1.590 1.610 47,257,433 1.498 1.479 1.498 1.386 1.665 30,664,691 1.5411 -5.85%
2018-09-28 0 19 1.710 1.700 1.710 55,345,573 1.591 1.581 1.591 1.563 1.765 33,398,909 1.6571 -8.48%
2018-08-31 0 23 1.900 1.950 1.970 107,202,398 1.738 1.784 1.802 1.564 1.811 63,038,749 1.7006 7.34%
2018-07-31 0 21 1.770 1.760 1.770 83,659,231 1.619 1.610 1.619 1.564 1.985 45,826,129 1.8256 -14.90%
2018-06-29 0 20 2.080 2.080 2.100 111,028,755 1.903 1.903 1.921 1.775 1.967 59,316,730 1.8718 4.00%
2018-05-31 0 21 2.050 2.030 2.050 121,263,435 1.829 1.812 1.829 1.642 2.044 67,232,691 1.8036 -7.66%
2018-04-30 0 19 2.220 2.210 2.220 95,638,020 1.981 1.972 1.981 1.651 2.044 53,485,618 1.7881 18.09%
2018-03-29 0 21 1.880 1.880 1.900 39,988,714 1.678 1.678 1.696 1.410 1.722 25,529,799 1.5664 10.59%
2018-02-28 0 18 1.700 1.680 1.700 26,019,055 1.517 1.499 1.517 1.312 1.615 17,583,883 1.4797 -3.95%
2018-01-31 0 22 1.770 1.770 1.800 59,097,268 1.580 1.580 1.606 1.517 1.731 36,322,736 1.6270 -6.84%
2017-12-29 0 19 1.900 1.870 1.910 71,438,308 1.696 1.669 1.704 1.410 1.704 47,350,532 1.5087 14.46%
2017-11-30 0 22 1.660 1.650 1.660 74,969,610 1.481 1.472 1.481 1.267 1.490 54,311,473 1.3804 16.08%
2017-10-31 0 20 1.430 1.420 1.430 56,242,100 1.276 1.267 1.276 1.232 1.365 43,951,863 1.2796 2.88%
2017-09-29 0 21 1.390 1.390 1.400 79,873,030 1.240 1.240 1.249 1.205 1.328 63,216,375 1.2635 -5.35%
2017-08-31 0 22 1.500 1.500 1.510 36,756,186 1.311 1.311 1.319 1.206 1.380 28,420,499 1.2933 -0.66%
2017-07-31 0 21 1.510 1.510 1.530 12,940,954 1.319 1.319 1.337 1.223 1.503 9,922,759 1.3042 -1.95%
2017-06-30 0 22 1.540 1.520 1.540 53,234,241 1.345 1.328 1.345 1.311 1.686 35,070,307 1.5179 -13.99%
2017-05-31 0 20 1.840 1.760 1.770 69,206,877 1.564 1.496 1.505 1.156 1.666 48,805,618 1.4180 31.43%
2017-04-28 0 17 1.400 1.400 1.410 29,796,180 1.190 1.190 1.199 1.139 1.224 24,978,826 1.1929 0.72%
2017-03-31 0 23 1.390 1.390 1.400 108,017,805 1.182 1.182 1.190 1.097 1.284 91,303,801 1.1831 0.72%
2017-02-28 0 20 1.380 1.360 1.380 49,997,435 1.173 1.156 1.173 1.114 1.250 43,115,733 1.1596 -1.43%
2017-01-27 0 19 1.400 1.400 1.410 27,503,020 1.190 1.190 1.199 1.037 1.275 24,231,943 1.1350 9.38%
2016-12-30 0 20 1.280 1.280 1.290 33,963,097 1.088 1.088 1.097 0.944 1.114 32,656,448 1.0400 7.56%
2016-11-30 0 22 1.190 1.180 1.190 29,059,167 1.012 1.003 1.012 0.986 1.054 28,613,264 1.0156 -0.83%
2016-10-31 0 19 1.200 1.200 1.210 49,838,230 1.020 1.020 1.029 0.961 1.097 48,624,079 1.0250 -5.51%
2016-09-30 0 21 1.270 1.270 1.290 108,978,942 1.080 1.080 1.097 0.879 1.139 106,265,678 1.0255 24.03%
2016-08-31 0 22 1.050 1.050 1.060 50,247,253 0.871 0.871 0.879 0.779 0.929 58,789,588 0.8547 9.37%
2016-07-29 0 20 0.960 0.950 0.960 58,002,684 0.796 0.788 0.796 0.788 0.887 68,596,190 0.8456 -4.00%
2016-06-30 0 21 1.000 0.990 1.000 70,209,821 0.829 0.821 0.829 0.754 0.879 84,546,310 0.8304 -0.99%
2016-05-31 0 21 1.010 0.980 1.030 42,010,802 0.837 0.813 0.854 0.804 1.093 45,386,164 0.9256 -23.93%
2016-04-29 0 20 1.410 1.400 1.410 29,526,272 1.101 1.093 1.101 1.085 1.202 25,897,826 1.1401 -8.44%
2016-03-31 0 21 1.540 1.520 1.570 9,280,540 1.202 1.187 1.226 1.140 1.280 7,875,437 1.1784 0.65%
2016-02-29 0 18 1.530 1.500 1.590 9,555,596 1.195 1.171 1.241 1.101 1.234 8,389,824 1.1390 2.00%
2016-01-29 0 20 1.500 1.490 1.530 12,931,284 1.171 1.163 1.195 1.156 1.601 9,827,662 1.3158 -16.20%
2015-12-31 0 22 1.790 1.750 1.970 14,552,983 1.398 1.366 1.538 1.249 1.562 10,570,138 1.3768 -1.65%
2015-11-30 0 21 1.820 1.800 1.840 22,997,715 1.421 1.405 1.437 1.374 1.585 15,705,088 1.4643 -6.67%
2015-10-30 0 20 1.950 1.940 1.970 31,654,549 1.522 1.515 1.538 1.483 1.679 20,190,690 1.5678 -4.88%
2015-09-30 0 20 2.050 2.040 2.050 29,306,535 1.601 1.593 1.601 1.493 1.646 18,536,484 1.5810 1.97%
2015-08-31 0 21 2.050 2.010 2.070 20,124,177 1.570 1.539 1.585 1.516 2.106 11,440,711 1.7590 -22.05%
2015-07-31 0 22 2.630 2.630 2.660 50,037,891 2.014 2.014 2.037 1.677 2.144 26,206,425 1.9094 -2.59%
2015-06-30 0 22 2.700 2.690 2.700 208,557,090 2.067 2.060 2.067 2.014 2.412 94,794,726 2.2001 -4.26%
2015-05-29 0 19 2.820 2.820 2.840 136,849,848 2.159 2.159 2.174 1.949 2.312 65,145,237 2.1007 -2.20%
2015-04-30 0 19 2.980 2.960 2.990 136,314,589 2.208 2.193 2.215 1.719 2.334 64,279,598 2.1207 25.74%
2015-03-31 0 22 2.370 2.350 2.380 124,894,690 1.756 1.741 1.763 1.682 1.837 71,930,102 1.7363 -2.07%
2015-02-27 0 18 2.420 2.420 2.430 64,768,880 1.793 1.793 1.800 1.726 1.815 36,819,704 1.7591 1.26%
2015-01-30 0 21 2.390 2.380 2.400 243,340,929 1.771 1.763 1.778 1.682 2.045 133,027,488 1.8293 -11.48%
2014-12-31 0 21 2.700 2.660 2.720 73,579,405 2.000 1.971 2.015 1.778 2.260 36,381,228 2.0225 -8.78%
2014-11-28 0 20 2.960 2.960 2.990 12,558,417 2.193 2.193 2.215 2.112 2.230 5,781,108 2.1723 0.00%
2014-10-31 0 21 2.960 2.950 2.960 78,317,542 2.193 2.186 2.193 2.112 2.319 35,717,862 2.1927 0.68%
2014-09-30 0 21 2.940 2.940 2.950 56,291,811 2.178 2.178 2.186 2.134 2.333 24,984,648 2.2531 -1.12%
2014-08-29 0 21 3.050 3.030 3.050 93,584,349 2.203 2.188 2.203 2.167 2.383 41,471,326 2.2566 -4.69%
2014-07-31 0 22 3.200 3.180 3.200 90,684,915 2.311 2.297 2.311 2.181 2.427 39,319,786 2.3063 4.23%
2014-06-30 0 20 3.070 3.060 3.080 263,392,202 2.217 2.210 2.225 2.037 2.326 124,050,836 2.1233 -5.25%
2014-05-30 0 20 3.240 3.240 3.260 189,530,229 2.340 2.340 2.355 1.842 2.355 91,551,586 2.0702 9.23%
2014-04-30 0 20 3.050 3.030 3.050 127,344,493 2.142 2.128 2.142 2.023 2.458 56,792,163 2.2423 -11.34%
2014-03-31 0 21 3.440 3.420 3.440 253,463,887 2.416 2.402 2.416 2.205 2.529 106,792,494 2.3734 5.85%
2014-02-28 0 19 3.250 3.240 3.250 151,591,450 2.283 2.276 2.283 2.248 2.718 63,802,938 2.3759 -9.72%
2014-01-30 0 21 3.600 3.560 3.600 91,346,379 2.529 2.500 2.529 2.479 3.006 33,205,933 2.7509 -9.77%
2013-12-31 0 20 3.990 3.970 3.990 149,964,164 2.802 2.788 2.802 2.690 2.894 53,962,666 2.7790 0.00%
2013-11-29 0 21 3.990 3.960 3.990 270,609,840 2.802 2.781 2.802 2.739 3.076 92,957,454 2.9111 -6.12%
2013-10-31 0 21 4.250 4.240 4.250 915,391,927 2.985 2.978 2.985 2.845 3.463 304,713,298 3.0041 1.19%
2013-09-30 0 20 4.200 4.200 4.220 68,210,997 2.950 2.950 2.964 2.887 3.069 23,003,832 2.9652 1.94%
2013-08-30 0 21 4.120 4.090 4.120 138,382,904 2.894 2.873 2.894 2.742 3.105 46,602,706 2.9694 5.29%
2013-07-31 0 22 4.010 3.990 4.000 131,277,035 2.748 2.735 2.742 2.618 2.975 47,767,124 2.7483 4.43%
2013-06-28 0 19 3.840 3.850 3.860 215,832,436 2.632 2.639 2.646 2.522 2.735 82,269,164 2.6235 -2.54%
2013-05-31 0 21 3.940 3.900 3.950 808,609,175 2.701 2.673 2.707 2.467 2.838 313,138,258 2.5823 0.56%
2013-04-30 0 20 4.040 4.000 4.040 212,088,672 2.685 2.659 2.685 2.386 2.752 84,216,585 2.5184 3.06%
2013-03-28 0 20 3.920 3.920 3.940 170,475,455 2.606 2.606 2.619 2.579 3.044 60,206,247 2.8315 -14.04%
2013-02-28 0 17 4.560 4.520 4.560 156,610,575 3.031 3.004 3.031 2.785 3.111 52,183,208 3.0012 -1.72%
2013-01-31 0 22 4.640 4.640 4.670 562,753,762 3.084 3.084 3.104 2.758 3.290 186,236,281 3.0217 12.35%
2012-12-31 0 19 4.130 4.110 4.130 198,074,540 2.745 2.732 2.745 2.473 2.765 74,561,020 2.6565 8.40%
2012-11-30 0 22 3.810 3.810 3.840 48,329,740 2.532 2.532 2.552 2.479 2.659 18,656,792 2.5905 0.00%
2012-10-31 0 20 3.810 3.810 3.840 30,224,724 2.532 2.532 2.552 2.459 2.645 11,893,922 2.5412 -0.78%
2012-09-28 0 20 3.840 3.840 3.880 29,964,038 2.552 2.552 2.579 2.253 2.619 12,068,773 2.4828 5.49%
2012-08-31 0 23 3.640 3.630 3.670 34,745,171 2.419 2.413 2.439 2.288 2.566 14,107,543 2.4629 0.02%
2012-07-31 0 21 3.680 3.640 3.680 52,044,078 2.419 2.393 2.419 2.301 2.833 19,435,463 2.6778 -15.40%
2012-06-29 0 21 4.350 4.340 4.350 73,714,596 2.860 2.853 2.860 2.603 3.287 25,267,477 2.9174 -11.59%
2012-05-31 0 22 4.920 4.930 4.990 147,082,157 3.234 3.241 3.280 3.076 3.944 41,463,431 3.5473 -14.29%
2012-04-30 0 18 5.740 5.670 5.750 87,090,217 3.773 3.727 3.780 3.486 3.780 23,972,689 3.6329 4.01%
2012-03-30 0 22 5.620 5.620 5.650 187,959,156 3.628 3.628 3.647 3.344 3.963 53,717,932 3.4990 5.24%
2012-02-29 0 21 5.340 5.310 5.340 188,409,171 3.447 3.428 3.447 2.931 3.867 58,895,072 3.1991 18.40%
2012-01-31 0 18 4.510 4.450 4.530 20,485,753 2.911 2.872 2.924 2.789 3.311 6,895,421 2.9709 -11.39%
2011-12-30 0 20 5.090 4.980 5.090 127,013,911 3.286 3.215 3.286 2.879 3.486 40,146,846 3.1637 8.30%
2011-11-30 0 22 4.700 4.700 4.710 54,703,385 3.034 3.034 3.040 2.905 3.576 17,000,283 3.2178 -12.15%
2011-10-31 0 20 5.350 5.320 5.350 175,424,427 3.453 3.434 3.453 2.776 3.789 54,539,031 3.2165 3.28%
2011-09-30 0 20 5.180 5.090 5.220 184,482,151 3.344 3.286 3.370 2.937 4.389 49,940,130 3.6941 -19.44%
2011-08-31 0 23 6.430 6.430 6.470 227,693,986 4.151 4.151 4.176 3.796 4.890 52,979,229 4.2978 -12.95%
2011-07-29 0 20 7.430 7.380 7.430 350,676,674 4.768 4.736 4.768 3.979 5.160 83,354,822 4.2070 14.84%
2011-06-30 0 21 6.470 6.490 6.500 192,699,943 4.152 4.165 4.171 4.094 4.473 45,759,733 4.2111 -6.64%
2011-05-31 0 20 6.930 6.910 6.930 261,953,691 4.447 4.434 4.447 3.889 4.608 58,958,986 4.4430 1.44%
2011-04-29 0 18 6.900 6.880 6.900 339,536,445 4.384 4.372 4.384 3.711 4.416 81,521,970 4.1650 17.55%
2011-03-31 0 23 5.870 5.870 5.990 359,134,675 3.730 3.730 3.806 3.177 3.876 97,765,937 3.6734 4.08%
2011-02-28 0 18 5.640 5.620 5.640 439,360,136 3.584 3.571 3.584 3.520 3.965 117,122,417 3.7513 -9.62%
2011-01-31 0 21 6.240 6.250 6.270 246,664,695 3.965 3.971 3.984 3.622 4.060 63,471,230 3.8862 -0.16%
2010-12-31 0 22 6.250 6.170 6.250 309,258,754 3.971 3.920 3.971 3.495 4.124 80,120,119 3.8599 -1.73%
2010-11-30 0 22 6.360 6.340 6.360 1,182,725,225 4.041 4.029 4.041 3.704 4.416 285,890,442 4.1370 -2.45%
2010-10-29 0 7 6.520 6.510 6.520 4,015,525,426 4.143 4.137 4.143 3.863 4.346 974,427,626 4.1209

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top