ALPHA GENERAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00073  1997-08-07  2004-12-29  2005-01-10
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
2005-01-07 5 5 - - - 0 0.690 - - - - 0 - 0.00%
2004-12-31 3 22 - - - 2,553,970 0.690 - - 0.670 0.700 3,746,200 0.6817 2.99%
2004-11-30 0 22 0.670 0.670 0.680 3,507,302 0.670 0.670 0.680 0.660 0.670 5,298,800 0.6619 0.00%
2004-10-29 2 19 0.670 0.660 0.680 11,580,217 0.670 0.660 0.680 0.280 0.690 18,011,200 0.6429 127.12%
2004-09-30 0 21 0.295 0.270 0.300 926,095 0.295 0.270 0.300 0.290 0.375 2,968,000 0.3120 1.72%
2004-08-31 0 22 0.290 0.265 0.310 1,147,710 0.290 0.265 0.310 0.265 0.320 3,809,500 0.3013 -3.33%
2004-07-30 0 21 0.300 0.290 0.315 358,740 0.300 0.290 0.315 0.280 0.350 1,145,500 0.3132 -10.45%
2004-06-30 0 21 0.335 0.305 0.350 506,863 0.335 0.305 0.350 0.220 0.335 1,728,400 0.2933 -4.29%
2004-05-31 0 20 0.350 0.350 - 576,745 0.350 0.350 - 0.300 0.350 1,807,000 0.3192 4.48%
2004-04-30 0 19 0.335 - 0.375 579,405 0.335 - 0.375 0.285 0.405 1,586,000 0.3653 -17.28%
2004-03-31 0 23 0.405 0.405 0.410 3,861,406 0.405 0.405 0.410 0.305 0.435 9,722,399 0.3972 6.58%
2004-02-27 0 20 0.380 0.380 0.390 5,354,703 0.380 0.380 0.390 0.300 0.425 14,396,276 0.3720 18.75%
2004-01-30 0 19 0.320 0.320 0.330 1,724,924 0.320 0.320 0.330 0.250 0.330 5,890,376 0.2928 20.75%
2003-12-31 0 21 0.265 0.265 0.290 1,098,936 0.265 0.265 0.290 0.260 0.300 3,952,190 0.2781 -8.62%
2003-11-28 0 20 0.290 0.290 0.300 1,367,740 0.290 0.290 0.300 0.265 0.320 4,626,300 0.2956 -1.69%
2003-10-31 0 22 0.295 0.295 0.305 2,665,668 0.295 0.295 0.305 0.270 0.310 9,213,801 0.2893 7.27%
2003-09-30 0 21 0.275 0.270 0.280 2,705,879 0.275 0.270 0.280 0.250 0.350 9,449,800 0.2863 -1.79%
2003-08-29 0 21 0.280 0.265 0.280 2,557,462 0.280 0.265 0.280 0.225 0.285 10,048,500 0.2545 13.82%
2003-07-31 0 22 0.246 0.238 0.247 1,486,453 0.246 0.238 0.247 0.210 0.295 5,716,000 0.2601 -12.14%
2003-06-30 0 20 0.280 0.270 0.285 1,085,906 0.280 0.270 0.285 0.240 0.290 3,967,500 0.2737 17.65%
2003-05-30 0 20 0.238 0.238 0.245 1,369,700 0.238 0.238 0.245 0.188 0.285 5,911,400 0.2317 22.05%
2003-04-30 0 20 0.195 0.180 0.195 621,732 0.195 0.180 0.195 0.162 0.228 3,147,000 0.1976 -7.14%
2003-03-31 0 21 0.210 0.200 0.202 254,851 0.210 0.200 0.202 0.210 0.225 1,181,400 0.2157 -4.55%
2003-02-28 0 19 0.220 0.220 0.230 337,463 0.220 0.220 0.230 0.205 0.225 1,592,900 0.2119 -2.22%
2003-01-30 0 21 0.225 0.220 0.230 3,305,062 0.225 0.220 0.230 0.211 0.380 12,069,100 0.2738 -33.82%
2002-12-31 0 20 0.017 0.017 0.018 5,673,860 0.340 0.340 0.360 0.300 0.520 13,877,000 0.4089 -15.00%
2002-11-29 0 21 0.020 0.019 0.020 816,416 0.400 0.380 0.400 0.360 0.400 2,108,600 0.3872 0.00%
2002-10-31 0 21 0.020 0.019 0.020 2,124,392 0.400 0.380 0.400 0.320 0.420 5,690,300 0.3733 5.26%
2002-09-30 0 21 0.019 0.018 0.019 2,528,622 0.380 0.360 0.380 0.360 0.520 6,302,900 0.4012 -20.83%
2002-08-30 0 22 0.024 0.023 0.025 3,799,284 0.480 0.460 0.500 0.387 0.657 7,641,190 0.4972 -8.05%
2002-07-31 0 22 0.027 0.026 0.027 4,526,098 0.522 0.503 0.522 0.406 0.677 8,286,103 0.5462 -18.18%
2002-06-28 0 20 0.033 0.032 0.033 2,676,856 0.638 0.619 0.638 0.599 0.735 3,991,448 0.6706 -13.16%
2002-05-31 0 21 0.038 0.037 0.038 12,381,016 0.735 0.715 0.735 0.677 0.851 16,181,793 0.7651 8.57%
2002-04-30 0 20 0.035 0.035 0.036 1,559,598 0.677 0.677 0.696 0.619 0.715 2,340,310 0.6664 2.94%
2002-03-28 0 20 0.034 0.033 0.034 1,302,504 0.657 0.638 0.657 0.599 0.715 1,955,793 0.6660 -2.86%
2002-02-28 0 17 0.035 0.033 0.035 1,434,548 0.677 0.638 0.677 0.619 0.735 2,157,828 0.6648 -2.78%
2002-01-31 0 22 0.036 0.035 0.036 3,406,654 0.696 0.677 0.696 0.619 0.793 4,750,241 0.7172 -0.00%
2001-12-31 0 19 0.037 0.036 0.037 9,443,080 0.696 0.677 0.696 0.658 0.828 12,801,681 0.7376 0.00%
2001-11-30 0 22 0.037 0.037 0.038 8,039,862 0.696 0.696 0.715 0.602 0.790 11,797,684 0.6815 2.78%
2001-10-31 0 20 0.036 0.034 0.036 13,214,118 0.677 0.640 0.677 0.470 0.715 21,772,586 0.6069 38.46%
2001-09-28 0 20 0.026 0.025 0.027 2,228,312 0.489 0.470 0.508 0.395 0.602 4,478,914 0.4975 -13.33%
2001-08-31 0 23 0.030 0.030 0.032 5,155,680 0.564 0.564 0.602 0.564 0.776 7,970,854 0.6468 -25.55%
2001-07-31 0 19 0.042 0.041 0.042 23,486,596 0.758 0.740 0.758 0.740 0.957 28,225,735 0.8321 -8.70%
2001-06-29 0 20 0.046 0.046 0.047 35,703,418 0.830 0.830 0.848 0.812 1.119 35,945,503 0.9933 -20.69%
2001-05-31 0 22 0.058 0.057 0.058 204,368,156 1.047 1.029 1.047 0.920 1.588 172,103,823 1.1875 13.73%
2001-04-27 0 17 0.051 0.050 0.051 59,918,602 0.920 0.902 0.920 0.361 3.790 84,010,989 0.7132 -75.00%
2001-03-30 0 22 0.204 0.204 0.205 39,911,880 3.682 3.682 3.700 3.465 4.043 10,680,117 3.7370 -7.27%
2001-02-28 0 20 0.220 0.221 0.226 16,213,246 3.971 3.989 4.079 3.790 4.476 3,879,277 4.1795 -9.09%
2001-01-31 0 19 0.242 0.235 0.242 7,492,872 4.368 4.241 4.368 4.259 4.963 1,674,349 4.4751 0.41%
2000-12-29 0 19 0.241 0.238 0.239 24,961,772 4.350 4.295 4.314 4.206 5.123 5,474,040 4.5600 -13.58%
2000-11-30 0 22 0.280 0.265 0.280 18,989,090 5.033 4.763 5.033 4.170 5.572 3,928,890 4.8332 12.00%
2000-10-31 0 20 0.250 0.249 0.250 10,212,862 4.494 4.476 4.494 4.422 5.033 2,231,044 4.5776 -5.66%
2000-09-29 0 20 0.265 0.260 0.265 32,870,234 4.763 4.673 4.763 4.314 5.434 6,765,393 4.8586 -10.88%
2000-08-31 0 23 0.300 0.295 0.300 43,213,060 5.345 5.256 5.345 5.078 6.236 8,011,507 5.3939 -3.23%
2000-07-31 0 21 0.310 0.305 0.315 48,101,970 5.523 5.434 5.612 5.345 6.503 8,241,850 5.8363 -4.62%
2000-06-30 0 21 0.325 0.320 0.330 113,458,780 5.790 5.701 5.880 4.811 6.058 20,472,504 5.5420 20.37%
2000-05-31 0 21 0.270 0.265 0.270 40,999,260 4.811 4.721 4.811 4.454 6.236 8,021,834 5.1110 -19.40%
2000-04-28 0 17 0.335 0.330 0.335 72,971,080 5.969 5.880 5.969 5.523 7.929 10,783,037 6.7672 -17.28%
2000-03-31 0 23 4.050 4.050 4.100 186,052,172 7.216 7.216 7.305 4.989 7.394 31,257,573 5.9522 47.27%
2000-02-29 0 19 2.750 2.725 2.750 150,411,572 4.900 4.855 4.900 2.904 5.479 34,713,960 4.3329 62.72%
2000-01-31 0 21 1.690 1.680 1.690 110,714,050 3.011 2.993 3.011 2.494 3.742 34,703,060 3.1903 -0.59%
1999-12-30 0 21 1.700 1.690 1.700 97,755,006 3.029 3.011 3.029 1.575 3.314 41,627,498 2.3483 86.04%
1999-11-30 0 22 0.920 0.920 0.950 72,412,760 1.628 1.628 1.681 0.823 1.717 52,090,066 1.3901 91.67%
1999-10-29 0 19 0.480 0.480 0.485 65,401,365 0.849 0.849 0.858 0.796 1.327 62,875,788 1.0402 7.87%
1999-09-30 0 21 0.445 0.435 0.445 23,330,110 0.787 0.770 0.787 0.595 0.832 35,822,542 0.6513 22.14%
1999-08-31 0 22 0.390 0.385 0.400 1,319,170 0.645 0.636 0.661 0.595 0.661 2,075,991 0.6354 1.30%
1999-07-30 0 21 0.385 0.385 0.405 4,544,670 0.636 0.636 0.670 0.579 0.711 7,157,087 0.6350 4.05%
1999-06-30 0 21 0.370 0.360 0.370 1,331,690 0.612 0.595 0.612 0.496 0.661 2,301,011 0.5787 17.46%
1999-05-31 0 21 0.315 0.305 0.325 2,377,390 0.521 0.504 0.537 0.463 0.711 3,933,011 0.6045 -10.00%
1999-04-30 0 19 0.350 0.350 - 1,264,220 0.579 0.579 - 0.496 0.661 2,167,935 0.5831 12.90%
1999-03-31 0 23 0.310 0.310 0.330 892,860 0.512 0.512 0.546 0.496 0.579 1,621,112 0.5508 -11.43%
1999-02-26 0 17 0.350 0.325 0.350 268,950 0.579 0.537 0.579 0.537 0.636 471,816 0.5700 0.00%
1999-01-29 0 20 0.350 0.325 0.350 518,190 0.579 0.537 0.579 0.479 0.628 948,203 0.5465 3.17%
1998-12-31 0 22 0.350 0.350 0.360 918,086 0.561 0.561 0.577 0.489 0.617 1,642,369 0.5590 9.38%
1998-11-30 0 21 0.320 0.320 0.340 1,110,590 0.513 0.513 0.545 0.417 0.641 2,052,026 0.5412 10.34%
1998-10-30 0 18 0.290 0.290 - 328,790 0.465 0.465 - 0.401 0.545 692,746 0.4746 7.41%
1998-09-30 0 22 0.270 0.250 - 645,010 0.433 0.401 - 0.401 0.526 1,391,630 0.4635 -14.08%
1998-08-31 0 20 0.340 - 0.340 550,120 0.504 - 0.504 0.370 0.533 1,218,152 0.4516 0.00%
1998-07-31 0 22 0.340 0.315 0.340 469,100 0.504 0.466 0.504 0.415 0.548 983,165 0.4771 -8.11%
1998-06-30 0 22 0.370 - 0.380 486,740 0.548 - 0.563 0.444 0.637 876,475 0.5553 -1.33%
1998-05-29 0 21 0.375 0.375 0.405 540,600 0.555 0.555 0.600 0.526 0.740 881,877 0.6130 -30.56%
1998-04-30 0 19 0.540 - 0.560 906,860 0.800 - 0.829 0.711 0.963 1,103,360 0.8219 -6.90%
1998-03-31 0 22 0.580 0.580 0.590 2,178,261 0.859 0.859 0.874 0.740 0.963 2,486,274 0.8761 -3.33%
1998-02-27 0 20 0.600 0.560 0.600 1,295,340 0.889 0.829 0.889 0.726 1.229 1,235,709 1.0483 42.86%
1998-01-27 0 18 0.420 - - 2,748,390 0.622 - - 0.533 0.770 3,868,075 0.7105 -12.61%
1997-12-31 0 21 0.490 0.490 - 1,188,010 0.712 0.712 - 0.690 0.901 1,455,470 0.8162 -7.55%
1997-11-28 0 20 0.530 0.500 - 2,669,780 0.770 0.726 - 0.755 1.075 2,899,924 0.9206 -19.70%
1997-10-31 0 20 0.660 0.630 0.660 6,411,620 0.959 0.915 0.959 0.726 1.728 5,507,928 1.1641 -43.59%
1997-09-30 0 21 1.170 1.160 1.170 24,536,960 1.699 1.685 1.699 1.670 2.179 12,669,610 1.9367 -22.00%
1997-08-29 0 16 1.500 1.460 1.500 452,013,374 2.179 2.121 2.179 1.670 2.789 201,458,511 2.2437

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top