China Animal Healthcare Ltd.: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00940 | 2010-12-21 | 2015-03-27 | 2020-01-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2020-01-29 | 18 | 18 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-12-31 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-29 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-10-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-08-30 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-05-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-03-29 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 17 | 17 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 23 | 23 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-07-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-06-29 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-05-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-03-29 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 18 | 18 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2018-01-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-10-31 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-09-29 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-08-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-07-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-04-28 | 17 | 17 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-03-31 | 23 | 23 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2017-01-27 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-12-30 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-11-30 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-10-31 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-09-30 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-08-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-07-29 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-06-30 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-05-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-04-29 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-03-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-02-29 | 18 | 18 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2016-01-29 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-12-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-11-30 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-09-30 | 20 | 20 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-08-31 | 21 | 21 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 22 | 22 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-04-30 | 19 | 19 | - | - | - | 0 | 5.200 | - | - | - | - | 0 | - | 0.00% |
| 2015-03-31 | 2 | 22 | - | - | - | 544,735,491 | 5.200 | - | - | 4.350 | 5.480 | 110,275,763 | 4.9398 | 18.45% |
| 2015-02-27 | 0 | 18 | 4.390 | 4.380 | 4.390 | 627,068,315 | 4.390 | 4.380 | 4.390 | 4.300 | 5.290 | 130,782,406 | 4.7947 | -16.06% |
| 2015-01-30 | 0 | 21 | 5.230 | 5.230 | 5.240 | 512,756,424 | 5.230 | 5.230 | 5.240 | 4.730 | 5.910 | 97,192,751 | 5.2757 | -3.15% |
| 2014-12-31 | 0 | 21 | 5.400 | 5.400 | 5.410 | 555,422,316 | 5.400 | 5.400 | 5.410 | 5.000 | 6.560 | 95,055,405 | 5.8431 | -16.02% |
| 2014-11-28 | 1 | 20 | 6.430 | 6.400 | 6.430 | 1,519,341,338 | 6.430 | 6.400 | 6.430 | 6.300 | 8.090 | 227,329,769 | 6.6834 | 0.31% |
| 2014-10-31 | 0 | 21 | 6.410 | 6.400 | 6.420 | 357,836,280 | 6.410 | 6.400 | 6.420 | 5.800 | 6.570 | 58,855,586 | 6.0799 | 6.66% |
| 2014-09-30 | 0 | 21 | 6.010 | 6.000 | 6.010 | 479,998,110 | 6.010 | 6.000 | 6.010 | 5.600 | 6.400 | 79,826,873 | 6.0130 | 2.04% |
| 2014-08-29 | 0 | 21 | 5.890 | 5.890 | 5.900 | 480,916,117 | 5.890 | 5.890 | 5.900 | 4.950 | 6.300 | 84,145,923 | 5.7153 | 14.81% |
| 2014-07-31 | 0 | 22 | 5.130 | 5.130 | 5.140 | 373,773,407 | 5.130 | 5.130 | 5.140 | 5.050 | 5.780 | 68,640,028 | 5.4454 | -4.82% |
| 2014-06-30 | 0 | 20 | 5.390 | 5.390 | 5.420 | 403,440,542 | 5.390 | 5.390 | 5.420 | 4.473 | 5.650 | 79,349,368 | 5.0844 | 17.89% |
| 2014-05-30 | 0 | 20 | 4.600 | 4.590 | 4.600 | 322,475,255 | 4.572 | 4.562 | 4.572 | 4.423 | 5.228 | 67,781,396 | 4.7576 | -9.09% |
| 2014-04-30 | 0 | 20 | 5.060 | 5.040 | 5.080 | 698,056,149 | 5.029 | 5.010 | 5.049 | 4.175 | 5.576 | 140,441,336 | 4.9704 | 19.62% |
| 2014-03-31 | 0 | 21 | 4.230 | 4.230 | 4.270 | 531,547,144 | 4.204 | 4.204 | 4.244 | 4.055 | 5.318 | 111,873,706 | 4.7513 | -17.06% |
| 2014-02-28 | 0 | 19 | 5.100 | 5.100 | 5.110 | 813,957,947 | 5.069 | 5.069 | 5.079 | 3.956 | 5.079 | 186,686,648 | 4.3600 | 21.72% |
| 2014-01-30 | 0 | 21 | 4.190 | 4.190 | 4.230 | 730,244,658 | 4.165 | 4.165 | 4.204 | 2.932 | 4.513 | 195,275,250 | 3.7396 | 35.16% |
| 2013-12-31 | 0 | 20 | 3.100 | 3.060 | 3.100 | 318,595,243 | 3.081 | 3.042 | 3.081 | 2.813 | 3.270 | 106,733,848 | 2.9850 | 4.38% |
| 2013-11-29 | 0 | 21 | 2.970 | 2.960 | 2.980 | 234,958,202 | 2.952 | 2.942 | 2.962 | 2.316 | 3.051 | 86,861,746 | 2.7050 | 19.76% |
| 2013-10-31 | 0 | 21 | 2.480 | 2.460 | 2.500 | 220,060,836 | 2.465 | 2.445 | 2.485 | 2.395 | 2.863 | 82,289,735 | 2.6742 | -5.70% |
| 2013-09-30 | 0 | 20 | 2.630 | 2.630 | 2.650 | 327,044,050 | 2.614 | 2.614 | 2.634 | 2.008 | 2.902 | 129,631,347 | 2.5229 | 25.24% |
| 2013-08-30 | 1 | 21 | 2.100 | 2.060 | 2.100 | 149,524,200 | 2.087 | 2.048 | 2.087 | 1.839 | 2.505 | 72,557,456 | 2.0608 | 12.90% |
| 2013-07-31 | 0 | 22 | 1.860 | 1.850 | 1.860 | 27,705,870 | 1.849 | 1.839 | 1.849 | 1.809 | 2.087 | 14,496,601 | 1.9112 | -13.08% |
| 2013-06-28 | 0 | 19 | 2.140 | 2.120 | 2.140 | 14,635,250 | 2.127 | 2.107 | 2.127 | 2.087 | 2.217 | 6,800,092 | 2.1522 | -4.46% |
| 2013-05-31 | 2 | 21 | 2.240 | 2.230 | 2.240 | 13,318,430 | 2.226 | 2.217 | 2.226 | 1.948 | 2.246 | 6,162,238 | 2.1613 | 9.80% |
| 2013-04-30 | 2 | 20 | 2.040 | - | 2.040 | 970,060 | 2.028 | - | 2.028 | 1.640 | 2.187 | 498,009 | 1.9479 | 10.87% |
| 2013-03-28 | 0 | 20 | 1.840 | 1.700 | 1.880 | 643,180 | 1.829 | 1.690 | 1.869 | 1.531 | 1.829 | 374,262 | 1.7185 | 21.85% |
| 2013-02-28 | 0 | 17 | 1.510 | 1.510 | 1.590 | 511,830 | 1.501 | 1.501 | 1.580 | 1.481 | 1.739 | 319,933 | 1.5998 | -6.21% |
| 2013-01-31 | 0 | 22 | 1.610 | 1.610 | 1.680 | 275,470 | 1.600 | 1.600 | 1.670 | 1.531 | 1.690 | 168,015 | 1.6396 | -0.62% |
| 2012-12-31 | 0 | 19 | 1.620 | 1.470 | 1.990 | 0 | 1.610 | 1.461 | 1.978 | - | - | 0 | - | -1.82% |
| 2012-11-30 | 0 | 22 | 1.650 | 1.500 | 1.650 | 2,031,820 | 1.640 | 1.491 | 1.640 | 1.421 | 1.640 | 1,377,323 | 1.4752 | 10.00% |
| 2012-10-31 | 0 | 20 | 1.500 | 1.500 | 1.590 | 553,530 | 1.491 | 1.491 | 1.580 | 1.481 | 1.590 | 363,195 | 1.5241 | -6.83% |
| 2012-09-28 | 0 | 20 | 1.610 | 1.530 | 1.610 | 155,890 | 1.600 | 1.521 | 1.600 | 1.411 | 1.620 | 105,638 | 1.4757 | 0.62% |
| 2012-08-31 | 0 | 23 | 1.600 | 1.500 | 1.650 | 500,020 | 1.590 | 1.491 | 1.640 | 1.392 | 1.660 | 327,982 | 1.5245 | -4.76% |
| 2012-07-31 | 0 | 21 | 1.680 | 1.300 | 1.680 | 95,020 | 1.670 | 1.292 | 1.670 | 1.541 | 1.690 | 59,196 | 1.6052 | 2.27% |
| 2012-06-29 | 0 | 21 | 1.680 | - | 1.690 | 142,660 | 1.633 | - | 1.643 | 1.633 | 1.633 | 87,454 | 1.6313 | 0.00% |
| 2012-05-31 | 2 | 22 | 1.680 | 1.570 | 1.780 | 1,543,350 | 1.633 | 1.526 | 1.730 | 1.254 | 1.633 | 1,016,529 | 1.5183 | 21.74% |
| 2012-04-30 | 0 | 18 | 1.380 | 1.380 | 1.480 | 196,920 | 1.341 | 1.341 | 1.438 | 1.283 | 1.555 | 137,869 | 1.4283 | -3.50% |
| 2012-03-30 | 0 | 22 | 1.430 | - | 1.430 | 585,140 | 1.390 | - | 1.390 | 1.341 | 1.555 | 403,319 | 1.4508 | -8.33% |
| 2012-02-29 | 0 | 21 | 1.560 | 1.560 | 1.600 | 1,027,660 | 1.516 | 1.516 | 1.555 | 1.409 | 1.584 | 690,375 | 1.4886 | 6.12% |
| 2012-01-31 | 0 | 18 | 1.470 | 1.470 | - | 107,340 | 1.429 | 1.429 | - | 1.361 | 1.429 | 78,195 | 1.3727 | 4.26% |
| 2011-12-30 | 0 | 20 | 1.410 | 1.350 | 1.500 | 194,190 | 1.370 | 1.312 | 1.458 | 1.264 | 1.458 | 138,898 | 1.3981 | -6.00% |
| 2011-11-30 | 0 | 22 | 1.500 | 1.400 | 1.500 | 165,090 | 1.458 | 1.361 | 1.458 | 1.477 | 1.643 | 101,859 | 1.6208 | -11.24% |
| 2011-10-31 | 2 | 20 | 1.690 | 1.690 | 1.850 | 984,860 | 1.643 | 1.643 | 1.798 | 1.205 | 1.652 | 692,433 | 1.4223 | 32.03% |
| 2011-09-30 | 0 | 20 | 1.280 | 1.170 | 1.400 | 1,429,030 | 1.244 | 1.137 | 1.361 | 1.176 | 1.633 | 1,016,529 | 1.4058 | -15.23% |
| 2011-08-31 | 0 | 23 | 1.510 | 1.510 | 1.550 | 2,899,640 | 1.468 | 1.468 | 1.506 | 1.186 | 1.672 | 1,952,805 | 1.4849 | -3.82% |
| 2011-07-29 | 0 | 20 | 1.570 | 1.570 | 1.730 | 8,559,550 | 1.526 | 1.526 | 1.681 | 1.526 | 1.701 | 5,277,100 | 1.6220 | -4.85% |
| 2011-06-30 | 0 | 21 | 1.650 | 1.630 | 1.730 | 17,933,540 | 1.604 | 1.584 | 1.681 | 1.322 | 1.749 | 11,165,352 | 1.6062 | -5.71% |
| 2011-05-31 | 0 | 20 | 1.750 | 1.650 | 1.750 | 1,767,400 | 1.701 | 1.604 | 1.701 | 1.575 | 1.924 | 1,002,124 | 1.7637 | -12.50% |
| 2011-04-29 | 0 | 18 | 2.000 | 1.930 | 2.000 | 2,184,440 | 1.944 | 1.876 | 1.944 | 1.746 | 2.033 | 1,182,012 | 1.8481 | 6.67% |
| 2011-03-31 | 0 | 23 | 1.900 | 1.850 | 1.900 | 3,623,040 | 1.822 | 1.774 | 1.822 | 1.631 | 1.909 | 2,017,392 | 1.7959 | 3.26% |
| 2011-02-28 | 0 | 18 | 1.840 | 1.840 | 1.850 | 17,498,910 | 1.765 | 1.765 | 1.774 | 1.631 | 2.187 | 9,182,000 | 1.9058 | -11.11% |
| 2011-01-31 | 0 | 21 | 2.070 | 2.070 | 2.090 | 31,113,570 | 1.985 | 1.985 | 2.005 | 1.985 | 2.244 | 14,453,283 | 2.1527 | -6.33% |
| 2010-12-31 | 0 | 8 | 2.210 | 2.210 | 2.220 | 41,877,820 | 2.120 | 2.120 | 2.129 | 1.995 | 2.590 | 18,667,391 | 2.2434 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy