CHEVALIER DEVELOPMENT INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00064  1991-11-28  1999-12-03  1999-12-14
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
1999-12-13 6 9 0.930 - - 4,922,732 0.930 - - 0.920 0.940 5,291,170 0.9304 1.09%
1999-11-30 1 22 0.920 0.920 0.930 16,582,269 0.920 0.920 0.930 0.890 0.930 18,187,035 0.9118 3.37%
1999-10-29 0 19 0.890 0.890 0.900 17,417,652 0.890 0.890 0.900 0.860 0.890 19,937,224 0.8736 1.14%
1999-09-30 4 21 0.880 0.880 0.890 42,024,040 0.880 0.880 0.890 0.666 0.900 49,522,098 0.8486 30.31%
1999-08-31 0 22 0.700 0.690 0.700 19,133,516 0.675 0.666 0.675 0.637 0.859 26,621,053 0.7187 -15.66%
1999-07-30 0 21 0.830 0.830 0.850 81,633,141 0.801 0.801 0.820 0.781 0.916 96,251,685 0.8481 2.47%
1999-06-30 0 21 0.810 0.800 0.810 40,797,050 0.781 0.772 0.781 0.752 0.820 52,336,159 0.7795 0.00%
1999-05-31 0 21 0.810 0.810 0.830 20,840,104 0.781 0.781 0.801 0.743 0.859 26,474,036 0.7872 0.00%
1999-04-30 0 19 0.810 0.800 0.810 14,166,920 0.781 0.772 0.781 0.743 0.849 18,121,585 0.7818 3.85%
1999-03-31 0 23 0.780 0.770 0.780 2,390,070 0.752 0.743 0.752 0.733 0.772 3,185,204 0.7504 -1.27%
1999-02-26 0 17 0.790 0.780 0.800 2,458,840 0.762 0.752 0.772 0.743 0.781 3,225,854 0.7622 -2.47%
1999-01-29 0 20 0.810 0.810 0.830 63,899,573 0.781 0.781 0.801 0.724 1.114 61,701,777 1.0356 -30.70%
1998-12-31 0 22 2.125 2.100 2.125 50,413,751 1.128 1.114 1.128 0.881 1.247 46,165,032 1.0920 25.00%
1998-11-30 0 21 1.700 - 1.710 6,249,640 0.902 - 0.907 0.865 0.950 6,929,667 0.9019 3.03%
1998-10-30 0 18 1.650 - 1.680 2,087,934 0.875 - 0.891 0.875 1.101 2,038,132 1.0244 -18.52%
1998-09-30 0 22 2.025 - 2.025 4,343,300 1.074 - 1.074 1.023 1.138 3,956,307 1.0978 5.07%
1998-08-31 0 20 2.000 - 2.000 491,000 1.023 - 1.023 1.048 1.150 445,927 1.1011 -11.11%
1998-07-31 0 22 2.250 - 2.250 1,747,000 1.150 - 1.150 1.074 1.176 1,533,364 1.1393 -2.17%
1998-06-30 0 22 2.300 2.300 - 6,727,877 1.176 1.176 - 1.125 1.406 5,260,393 1.2790 -16.36%
1998-05-29 0 21 2.750 2.675 2.750 20,968,949 1.406 1.368 1.406 1.355 1.496 14,697,308 1.4267 1.85%
1998-04-30 0 19 2.700 2.700 2.775 15,684,488 1.380 1.380 1.419 1.304 1.457 11,673,809 1.3436 -3.57%
1998-03-31 0 22 2.800 2.775 2.825 22,872,168 1.432 1.419 1.444 1.278 1.457 16,449,331 1.3905 1.82%
1998-02-27 0 20 2.750 2.725 2.800 29,542,220 1.406 1.393 1.432 1.048 1.406 23,330,802 1.2662 35.80%
1998-01-27 0 18 2.025 2.000 2.025 51,837,620 1.035 1.023 1.035 0.956 1.202 48,670,552 1.0651 -5.28%
1997-12-31 0 21 2.200 2.175 2.200 149,058,690 1.093 1.081 1.093 0.919 1.130 139,133,090 1.0713 10.00%
1997-11-28 0 20 2.000 1.970 2.000 62,052,939 0.994 0.979 0.994 0.889 1.043 64,191,141 0.9667 0.00%
1997-10-31 0 20 2.000 2.050 - 43,070,329 0.994 1.019 - 0.720 1.342 46,314,546 0.9300 -25.93%
1997-09-30 0 21 2.700 2.600 2.700 52,084,581 1.342 1.292 1.342 1.136 1.590 37,090,946 1.4042 -13.93%
1997-08-29 3 20 3.500 3.450 3.500 438,186,898 1.559 1.536 1.559 1.414 2.026 264,968,949 1.6537 10.24%
1997-07-31 0 21 3.175 3.175 3.250 207,865,158 1.414 1.414 1.447 0.686 1.470 184,345,444 1.1276 104.84%
1997-06-27 11 19 1.550 1.540 1.550 7,034,790 0.690 0.686 0.690 0.597 0.873 9,674,398 0.7272 15.67%
1997-05-30 0 22 1.340 1.330 1.360 7,328,284 0.597 0.592 0.606 0.579 0.619 12,227,548 0.5993 0.00%
1997-04-30 0 22 1.340 1.340 1.350 3,992,630 0.597 0.597 0.601 0.552 0.632 6,926,457 0.5764 6.35%
1997-03-27 0 19 1.260 1.250 1.270 1,703,364 0.561 0.557 0.566 0.557 0.606 2,976,361 0.5723 -7.35%
1997-02-28 0 18 1.360 1.350 1.380 1,834,654 0.606 0.601 0.615 0.606 0.641 2,928,358 0.6265 -3.55%
1997-01-31 0 22 1.410 1.410 1.430 7,239,492 0.628 0.628 0.637 0.623 0.646 11,356,017 0.6375 -1.05%
1996-12-31 0 20 1.440 1.440 1.470 9,021,386 0.635 0.635 0.648 0.613 0.635 14,442,999 0.6246 0.70%
1996-11-29 0 21 1.430 1.430 1.440 8,049,594 0.630 0.630 0.635 0.604 0.661 12,871,414 0.6254 4.38%
1996-10-31 0 22 1.370 1.370 1.380 7,008,496 0.604 0.604 0.608 0.591 0.608 11,684,875 0.5998 2.24%
1996-09-30 0 21 1.340 1.340 1.370 5,192,162 0.591 0.591 0.604 0.564 0.599 8,896,689 0.5836 1.53%
1996-08-30 0 21 1.330 1.320 1.330 7,866,419 0.582 0.577 0.582 0.538 0.586 13,990,375 0.5623 6.40%
1996-07-31 0 23 1.250 1.250 1.260 16,498,362 0.547 0.547 0.551 0.525 0.612 29,615,030 0.5571 -10.71%
1996-06-28 0 18 1.400 1.400 1.410 11,002,726 0.612 0.612 0.617 0.573 0.617 18,641,155 0.5902 5.26%
1996-05-31 0 23 1.330 1.330 1.340 13,662,957 0.582 0.582 0.586 0.490 0.590 25,651,104 0.5326 10.83%
1996-04-30 0 19 1.200 1.190 1.240 1,681,430 0.525 0.520 0.542 0.507 0.551 3,219,687 0.5222 -5.51%
1996-03-29 0 21 1.270 1.240 1.280 7,252,833 0.555 0.542 0.560 0.503 0.586 12,925,391 0.5611 -0.78%
1996-02-29 0 18 1.280 1.250 1.290 7,545,394 0.560 0.547 0.564 0.520 0.586 13,590,466 0.5552 1.59%
1996-01-31 0 22 1.260 1.240 1.260 8,848,020 0.551 0.542 0.551 0.538 0.577 15,746,771 0.5619 1.03%
1995-12-29 0 19 1.390 1.390 1.400 3,019,104 0.545 0.545 0.549 0.514 0.557 5,662,813 0.5331 -0.71%
1995-11-30 0 21 1.400 1.400 1.440 4,203,364 0.549 0.549 0.565 0.534 0.561 7,628,723 0.5510 -1.41%
1995-10-31 0 22 1.420 1.410 - 2,443,896 0.557 0.553 - 0.530 0.569 4,447,488 0.5495 2.90%
1995-09-29 0 21 1.380 1.380 1.400 3,284,640 0.542 0.542 0.549 0.534 0.570 5,927,836 0.5541 -1.81%
1995-08-31 0 22 1.480 1.470 1.500 4,059,200 0.552 0.548 0.559 0.540 0.611 7,213,211 0.5627 -7.50%
1995-07-31 0 21 1.600 1.590 1.600 10,286,614 0.596 0.593 0.596 0.578 0.630 17,087,013 0.6020 1.91%
1995-06-30 0 20 1.570 1.560 1.570 3,476,439 0.585 0.581 0.585 0.552 0.593 6,066,391 0.5731 3.29%
1995-05-31 0 23 1.520 1.510 1.560 3,600,996 0.566 0.563 0.581 0.555 0.585 6,290,733 0.5724 -3.18%
1995-04-28 0 17 1.570 1.550 1.570 14,123,134 0.585 0.578 0.585 0.544 0.634 23,248,972 0.6075 1.29%
1995-03-31 0 23 1.550 - 1.550 4,036,653 0.578 - 0.578 0.548 0.578 7,198,197 0.5608 1.97%
1995-02-28 0 18 1.520 1.480 1.540 5,169,663 0.566 0.552 0.574 0.544 0.581 9,028,088 0.5726 4.11%
1995-01-30 0 20 1.460 1.450 1.460 14,855,504 0.544 0.540 0.544 0.496 0.552 28,189,694 0.5270 -1.35%
1994-12-30 0 20 1.480 - 1.480 11,541,240 0.552 - 0.552 0.450 0.557 22,168,705 0.5206 15.28%
1994-11-30 0 22 1.340 1.310 - 4,312,600 0.478 0.468 - 0.457 0.550 8,257,187 0.5223 -10.67%
1994-10-31 0 20 1.500 1.480 1.520 5,660,980 0.536 0.528 0.543 0.518 0.568 10,492,341 0.5395 -5.66%
1994-09-30 0 21 1.590 1.590 1.610 19,434,186 0.568 0.568 0.575 0.568 0.626 32,618,930 0.5958 -8.36%
1994-08-31 0 22 1.810 1.800 1.810 8,684,448 0.619 0.616 0.619 0.592 0.650 14,052,991 0.6180 -0.28%
1994-07-29 0 21 1.815 1.810 1.815 7,695,914 0.621 0.619 0.621 0.554 0.637 13,012,604 0.5914 1.40%
1994-06-30 0 20 1.790 1.760 1.790 6,750,617 0.613 0.602 0.613 0.592 0.710 10,679,395 0.6321 -12.68%
1994-05-31 0 22 2.050 2.025 2.050 25,243,227 0.702 0.693 0.702 0.602 0.736 37,435,179 0.6743 5.13%
1994-04-29 0 18 1.950 - 1.950 4,857,792 0.667 - 0.667 0.633 0.693 7,334,279 0.6623 2.63%
1994-03-31 0 23 1.900 1.890 1.900 12,643,266 0.650 0.647 0.650 0.626 0.770 18,485,736 0.6839 -8.43%
1994-02-28 0 18 2.075 2.050 2.075 14,979,796 0.710 0.702 0.710 0.678 0.817 19,597,756 0.7644 -9.34%
1994-01-31 0 21 2.350 2.350 2.375 204,571,232 0.783 0.783 0.792 0.758 1.050 216,647,455 0.9443

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top