PACIFIC CONCORD HOLDING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00438  1987-10-15  2003-10-14  2003-10-23
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
2003-10-22 6 15 0.640 - - 66,723,828 0.640 - - 0.640 0.650 104,196,722 0.6404 0.00%
2003-09-30 1 21 0.640 0.640 0.650 174,964,623 0.640 0.640 0.650 0.590 0.650 280,809,754 0.6231 6.67%
2003-08-29 0 21 0.600 0.590 0.600 34,841,921 0.600 0.590 0.600 0.530 0.600 62,750,937 0.5552 7.14%
2003-07-31 0 22 0.560 0.560 0.570 35,754,618 0.560 0.560 0.570 0.530 0.620 62,226,303 0.5746 -3.45%
2003-06-30 0 20 0.580 0.580 0.590 175,529,625 0.580 0.580 0.590 0.580 0.620 289,698,555 0.6059 -6.45%
2003-05-30 6 20 0.620 0.620 0.630 149,871,002 0.620 0.620 0.630 0.350 0.630 278,475,902 0.5382 79.71%
2003-04-30 0 20 0.345 0.340 0.345 17,544,128 0.345 0.340 0.345 0.335 0.435 48,347,523 0.3629 -19.77%
2003-03-31 0 21 0.430 0.425 0.430 19,599,897 0.430 0.425 0.430 0.420 0.520 42,188,332 0.4646 -15.69%
2003-02-28 0 19 0.510 0.500 0.510 66,354,162 0.510 0.500 0.510 0.450 0.530 136,993,010 0.4844 10.87%
2003-01-30 0 21 0.460 0.460 0.465 67,987,912 0.460 0.460 0.465 0.400 0.495 147,869,037 0.4598 15.00%
2002-12-31 0 20 0.400 0.395 0.400 47,658,903 0.400 0.395 0.400 0.390 0.460 112,891,180 0.4222 -1.23%
2002-11-29 0 21 0.405 0.400 0.405 13,150,960 0.405 0.400 0.405 0.385 0.415 32,952,048 0.3991 1.25%
2002-10-31 0 21 0.400 0.395 0.400 13,571,374 0.400 0.395 0.400 0.365 0.425 34,882,291 0.3891 2.56%
2002-09-30 0 21 0.390 0.385 0.390 12,127,752 0.390 0.385 0.390 0.380 0.445 29,305,267 0.4138 -9.30%
2002-08-30 0 22 0.430 0.425 0.430 24,036,649 0.430 0.425 0.430 0.405 0.465 55,190,299 0.4355 -4.44%
2002-07-31 0 22 0.450 0.440 0.450 54,966,011 0.450 0.440 0.450 0.415 0.530 113,075,580 0.4861 -13.46%
2002-06-28 0 20 0.520 0.510 0.520 102,415,162 0.520 0.510 0.520 0.490 0.580 194,648,947 0.5262 -7.14%
2002-05-31 0 21 0.560 0.560 0.570 120,672,165 0.560 0.560 0.570 0.560 0.630 203,716,309 0.5924 -5.08%
2002-04-30 0 20 0.590 0.590 0.600 117,716,512 0.590 0.590 0.600 0.560 0.630 197,657,891 0.5956 -6.35%
2002-03-28 1 20 0.630 0.620 0.630 192,865,661 0.630 0.620 0.630 0.620 0.720 284,850,770 0.6771 -10.00%
2002-02-28 0 17 0.700 0.690 0.700 197,140,026 0.700 0.690 0.700 0.630 0.730 287,277,725 0.6862 6.06%
2002-01-31 0 22 0.660 0.660 0.670 203,681,897 0.660 0.660 0.670 0.610 0.690 309,692,693 0.6577 8.20%
2001-12-31 2 19 0.610 0.610 0.630 150,568,029 0.610 0.610 0.630 0.610 0.740 218,145,028 0.6902 -1.61%
2001-11-30 0 22 0.620 0.610 0.620 213,215,278 0.620 0.610 0.620 0.470 0.620 379,180,840 0.5623 21.57%
2001-10-31 0 20 0.510 0.510 0.520 75,692,910 0.510 0.510 0.520 0.400 0.530 159,499,945 0.4746 24.39%
2001-09-28 0 20 0.410 0.400 0.410 10,021,709 0.410 0.400 0.410 0.360 0.530 23,604,191 0.4246 -19.61%
2001-08-31 0 23 0.510 0.510 0.520 10,041,354 0.510 0.510 0.520 0.490 0.590 18,896,145 0.5314 -7.27%
2001-07-31 0 19 0.550 0.550 0.560 16,097,518 0.550 0.550 0.560 0.540 0.680 26,322,886 0.6115 -17.91%
2001-06-29 0 20 0.670 0.660 0.680 79,939,083 0.670 0.660 0.680 0.600 0.730 119,490,026 0.6690 -4.29%
2001-05-31 0 22 0.700 0.700 0.710 90,288,049 0.700 0.700 0.710 0.460 0.780 137,544,898 0.6564 55.56%
2001-04-27 0 17 0.450 0.445 0.455 6,090,555 0.450 0.445 0.455 0.395 0.480 13,701,287 0.4445 -2.17%
2001-03-30 0 22 0.460 0.430 0.460 3,911,535 0.460 0.430 0.460 0.420 0.560 7,768,346 0.5035 -16.36%
2001-02-28 3 20 0.550 0.540 0.550 18,757,917 0.550 0.540 0.550 0.540 0.750 31,717,242 0.5914 -15.38%
2001-01-31 0 19 0.650 0.640 0.650 7,926,518 0.650 0.640 0.650 0.550 0.690 12,548,173 0.6317 12.07%
2000-12-29 0 19 0.580 0.570 0.580 8,969,867 0.580 0.570 0.580 0.540 0.680 14,953,589 0.5998 -1.69%
2000-11-30 0 22 0.590 0.590 0.620 8,163,868 0.590 0.590 0.620 0.580 0.760 12,028,611 0.6787 -10.61%
2000-10-31 0 20 0.660 0.660 0.670 8,531,944 0.660 0.660 0.670 0.590 0.790 12,981,183 0.6573 -13.16%
2000-09-29 0 20 0.760 0.760 0.780 23,021,927 0.760 0.760 0.780 0.740 0.960 26,468,286 0.8698 -18.28%
2000-08-31 0 23 0.930 0.920 0.940 26,932,197 0.930 0.920 0.940 0.900 1.010 28,417,566 0.9477 -3.12%
2000-07-31 0 21 0.960 0.940 0.960 40,686,547 0.960 0.940 0.960 0.880 1.120 41,812,491 0.9731 5.49%
2000-06-30 0 21 0.910 0.900 0.910 70,824,360 0.910 0.900 0.910 0.890 1.161 66,443,717 1.0659 0.04%
2000-05-31 0 21 0.940 0.940 0.960 70,868,162 0.910 0.910 0.929 0.823 1.229 68,203,045 1.0391 4.44%
2000-04-28 0 17 0.900 0.890 0.910 30,861,899 0.871 0.861 0.881 0.803 1.239 30,738,228 1.0040 -25.00%
2000-03-31 0 23 1.200 1.200 1.220 91,760,143 1.161 1.161 1.181 0.997 1.423 74,445,457 1.2326 -16.08%
2000-02-29 0 19 1.430 1.410 1.440 601,892,773 1.384 1.365 1.394 1.142 2.081 374,764,326 1.6061 5.93%
2000-01-31 0 21 1.350 1.350 1.360 517,988,300 1.306 1.306 1.316 0.900 1.481 416,911,866 1.2424 46.74%
1999-12-30 0 21 0.920 0.910 0.930 22,459,769 0.890 0.881 0.900 0.735 0.929 27,021,305 0.8312 8.24%
1999-11-30 0 22 0.850 0.850 0.860 19,215,163 0.823 0.823 0.832 0.787 0.881 23,068,565 0.8330 0.96%
1999-10-29 0 19 0.870 0.860 0.870 16,753,245 0.815 0.805 0.815 0.749 0.918 20,039,752 0.8360 -9.37%
1999-09-30 0 21 0.960 0.960 0.980 49,990,730 0.899 0.899 0.918 0.862 1.049 53,250,977 0.9388 1.05%
1999-08-31 0 22 0.950 0.950 0.960 40,660,926 0.890 0.890 0.899 0.805 1.030 44,970,923 0.9042 -12.04%
1999-07-30 0 21 1.080 1.060 1.070 115,457,683 1.011 0.993 1.002 0.937 1.311 102,916,720 1.1219 -14.96%
1999-06-30 0 21 1.270 1.260 1.270 221,605,545 1.189 1.180 1.189 0.915 1.246 212,345,785 1.0436 27.41%
1999-05-31 0 21 1.030 1.020 1.030 456,786,880 0.934 0.924 0.934 0.861 1.405 405,933,269 1.1253 -19.53%
1999-04-30 0 19 1.280 1.270 1.280 380,777,282 1.160 1.151 1.160 0.698 1.359 368,809,930 1.0324 62.03%
1999-03-31 0 23 0.790 0.770 0.790 119,104,540 0.716 0.698 0.716 0.653 0.770 168,670,022 0.7061 9.72%
1999-02-26 0 17 0.720 0.720 0.730 25,096,440 0.653 0.653 0.662 0.607 0.716 39,198,336 0.6402 -7.69%
1999-01-29 0 20 0.780 0.760 0.780 66,514,520 0.707 0.689 0.707 0.680 0.943 79,952,424 0.8319 -21.21%
1998-12-31 0 22 0.990 0.980 1.000 98,562,211 0.897 0.888 0.906 0.879 0.997 106,157,653 0.9285 -9.17%
1998-11-30 0 21 1.090 1.080 1.090 430,043,320 0.988 0.979 0.988 0.816 1.151 440,721,434 0.9758 22.47%
1998-10-30 0 18 0.890 0.880 0.890 213,033,050 0.807 0.798 0.807 0.489 0.834 295,646,987 0.7206 53.18%
1998-09-30 0 22 0.610 0.600 0.620 40,197,780 0.527 0.518 0.535 0.432 0.639 72,102,709 0.5575 10.91%
1998-08-31 0 20 0.550 0.530 0.550 18,884,136 0.475 0.458 0.475 0.449 0.673 34,971,105 0.5400 -25.68%
1998-07-31 0 22 0.740 0.720 0.740 20,866,507 0.639 0.622 0.639 0.604 0.794 29,255,059 0.7133 -11.90%
1998-06-30 0 22 0.840 0.820 0.840 50,848,548 0.725 0.708 0.725 0.604 0.835 70,973,391 0.7164 -11.45%
1998-05-29 0 21 1.020 1.010 1.020 93,647,560 0.819 0.811 0.819 0.795 0.987 106,345,153 0.8806 -14.29%
1998-04-30 0 19 1.190 1.190 1.200 186,363,000 0.955 0.955 0.963 0.907 1.172 174,097,930 1.0704 -0.83%
1998-03-31 0 22 1.200 1.180 1.210 127,653,420 0.963 0.947 0.971 0.883 1.180 123,710,913 1.0319 -11.76%
1998-02-27 0 20 1.360 1.360 1.370 169,384,401 1.092 1.092 1.100 0.658 1.293 162,238,362 1.0440 72.15%
1998-01-27 0 18 0.790 0.790 0.800 98,910,076 0.634 0.634 0.642 0.554 1.469 129,651,052 0.7629 -56.83%
1997-12-31 0 21 1.830 1.820 1.830 551,692,846 1.469 1.461 1.469 1.357 1.867 335,233,169 1.6457 -7.11%
1997-11-28 0 20 1.970 1.970 1.980 1,018,407,690 1.582 1.582 1.590 1.164 2.007 647,380,435 1.5731 15.88%
1997-10-31 0 20 1.700 1.690 1.710 631,917,819 1.365 1.357 1.373 0.899 3.537 325,525,421 1.9412 -61.42%
1997-09-30 2 21 4.425 4.400 4.425 1,422,967,284 3.537 3.517 3.537 3.277 3.897 404,207,190 3.5204 -5.85%
1997-08-29 0 20 4.700 4.675 4.725 1,174,077,704 3.757 3.737 3.777 3.677 4.317 294,602,165 3.9853 -3.59%
1997-07-31 0 21 4.875 4.850 4.875 1,514,999,538 3.897 3.877 3.897 3.357 4.197 413,501,805 3.6638 12.72%
1997-06-27 0 19 4.325 4.300 4.325 1,165,094,228 3.457 3.437 3.457 3.403 3.861 325,170,157 3.5830 -5.07%
1997-05-30 0 22 4.575 4.550 4.575 1,852,007,778 3.642 3.622 3.642 3.005 3.682 546,397,558 3.3895 20.39%
1997-04-30 1 22 3.800 3.775 3.800 1,123,647,559 3.025 3.005 3.025 2.587 3.065 385,658,961 2.9136 9.35%
1997-03-27 0 19 3.475 3.475 3.500 1,829,660,958 2.766 2.766 2.786 2.229 2.886 692,515,561 2.6421 25.23%
1997-02-28 0 18 2.775 2.775 2.800 1,237,014,130 2.209 2.209 2.229 1.473 2.229 653,318,072 1.8934 43.04%
1997-01-31 0 22 1.940 1.930 1.940 240,595,920 1.544 1.536 1.544 1.528 1.731 147,349,697 1.6328 -2.51%
1996-12-31 0 20 1.990 1.990 2.000 154,358,814 1.584 1.584 1.592 1.481 1.672 97,661,724 1.5805 -0.50%
1996-11-29 0 21 2.000 1.990 2.000 311,993,310 1.592 1.584 1.592 1.473 1.751 192,127,177 1.6239 -2.44%
1996-10-31 0 22 2.050 2.075 2.100 627,853,933 1.632 1.652 1.672 1.429 2.033 350,233,767 1.7927 14.18%
1996-09-30 0 21 1.810 1.800 1.810 316,408,957 1.429 1.421 1.429 1.382 1.540 215,706,177 1.4669 2.26%
1996-08-30 0 21 1.770 1.780 1.800 174,455,121 1.398 1.406 1.421 1.295 1.485 125,622,996 1.3887 4.12%
1996-07-31 0 23 1.700 1.690 1.710 54,138,442 1.342 1.335 1.350 1.295 1.429 39,911,154 1.3565 -4.49%
1996-06-28 0 18 1.780 1.760 1.780 176,578,631 1.406 1.390 1.406 1.141 1.438 133,222,906 1.3254 19.89%
1996-05-31 0 23 1.500 1.500 1.510 81,079,302 1.172 1.172 1.180 0.938 1.188 78,556,753 1.0321 4.90%
1996-04-30 0 19 1.430 1.430 1.440 22,821,500 1.118 1.118 1.126 1.102 1.251 19,758,939 1.1550 -7.74%
1996-03-29 0 21 1.550 1.550 1.580 42,862,240 1.212 1.212 1.235 1.094 1.368 34,482,829 1.2430 -1.27%
1996-02-29 0 18 1.570 1.570 1.580 64,438,970 1.227 1.227 1.235 1.133 1.344 50,864,300 1.2669 8.28%
1996-01-31 0 22 1.450 1.440 1.470 68,008,334 1.133 1.126 1.149 0.907 1.212 62,120,908 1.0948 26.09%
1995-12-29 0 19 1.150 1.140 1.160 2,942,985 0.899 0.891 0.907 0.852 0.961 3,279,787 0.8973 -6.50%
1995-11-30 0 21 1.230 1.230 1.240 12,169,940 0.961 0.961 0.969 0.789 0.985 13,516,783 0.9004 6.03%
1995-10-31 0 22 1.160 1.150 1.160 13,429,375 0.907 0.899 0.907 0.900 0.961 14,397,502 0.9328 -0.99%
1995-09-29 0 21 1.190 1.190 1.200 16,852,516 0.916 0.916 0.923 0.846 0.993 17,826,530 0.9454 -4.80%
1995-08-31 0 22 1.250 1.250 1.260 15,186,580 0.962 0.962 0.970 0.939 1.108 15,135,819 1.0034 -13.79%
1995-07-31 0 21 1.450 1.450 1.460 39,958,810 1.116 1.116 1.123 0.977 1.147 37,820,704 1.0565 5.07%
1995-06-30 0 20 1.380 1.380 1.390 14,147,295 1.062 1.062 1.070 1.025 1.161 13,058,179 1.0834 -6.72%
1995-05-31 0 23 1.510 1.510 1.520 39,601,040 1.138 1.138 1.146 0.927 1.214 35,496,220 1.1156 21.77%
1995-04-28 0 17 1.240 1.240 1.250 17,774,380 0.935 0.935 0.942 0.920 0.995 18,478,938 0.9619 -2.36%
1995-03-31 0 23 1.270 1.270 1.280 25,642,530 0.958 0.958 0.965 0.814 1.003 28,194,573 0.9095 5.83%
1995-02-28 0 18 1.200 1.200 1.220 16,667,410 0.905 0.905 0.920 0.807 0.995 18,238,866 0.9138 11.11%
1995-01-30 0 20 1.080 1.070 1.080 15,229,580 0.814 0.807 0.814 0.731 1.086 18,246,824 0.8346 -25.52%
1994-12-30 0 20 1.450 1.450 1.480 12,763,090 1.093 1.093 1.116 1.025 1.365 10,618,227 1.2020 -20.33%
1994-11-30 0 22 1.820 1.820 1.830 43,421,540 1.372 1.372 1.380 1.372 1.696 27,719,733 1.5664 -15.35%
1994-10-31 0 20 2.150 2.150 2.175 85,200,350 1.621 1.621 1.640 1.564 1.908 50,581,721 1.6844 -14.70%
1994-09-30 0 21 2.540 - 2.540 71,906,430 1.900 - 1.900 1.878 2.244 33,955,323 2.1177 -9.29%
1994-08-31 0 22 2.800 2.790 2.800 25,962,800 2.095 2.087 2.095 2.072 2.282 12,118,213 2.1425 -5.72%
1994-07-29 0 21 2.970 2.970 2.980 75,655,040 2.222 2.222 2.229 1.983 2.282 35,409,615 2.1366 11.03%
1994-06-30 0 20 2.675 2.675 2.700 47,417,450 2.001 2.001 2.020 1.926 2.167 23,339,006 2.0317 -8.44%
1994-05-31 0 22 2.950 2.950 2.975 61,515,850 2.186 2.186 2.204 1.871 2.297 29,710,708 2.0705 7.27%
1994-04-29 0 18 2.750 2.725 2.750 64,372,400 2.038 2.019 2.038 2.038 2.519 28,176,111 2.2846 -14.73%
1994-03-31 0 23 3.225 3.200 3.250 188,362,300 2.389 2.371 2.408 2.260 2.853 71,907,390 2.6195 -15.13%
1994-02-28 0 18 3.800 3.800 3.825 169,941,400 2.815 2.815 2.834 2.630 2.890 61,509,385 2.7629 2.70%
1994-01-31 0 21 3.700 3.675 3.700 388,011,588 2.741 2.723 2.741 2.575 3.112 137,204,003 2.8280

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top