Chinlink International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00997  2000-03-10    
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
2026-04-17 0 70 0.022 0.022 0.023 1,454,385 0.022 0.022 0.023 0.020 0.039 52,717,000 0.0276 -33.33%
2025-12-31 0 246 0.033 0.031 0.033 12,131,725 0.033 0.031 0.033 0.017 0.049 388,660,680 0.0312 50.00%
2024-12-31 0 246 0.022 0.022 0.024 3,254,870 0.022 0.022 0.024 0.021 0.049 105,455,623 0.0309 -24.14%
2023-12-29 0 243 0.029 0.028 0.030 2,596,101 0.029 0.028 0.030 0.023 0.047 77,812,385 0.0334 -23.68%
2022-12-30 0 246 0.038 0.035 0.038 77,152,992 0.038 0.035 0.038 0.030 0.120 1,019,748,451 0.0757 -41.54%
2021-12-31 0 247 0.065 0.065 0.066 694,624,646 0.065 0.065 0.066 0.062 0.980 1,561,122,217 0.4450 -82.46%
2020-12-31 0 248 0.077 0.074 0.077 247,522,115 0.371 0.356 0.371 0.346 4.909 174,825,820 1.4158 -90.72%
2019-12-31 3 246 0.830 0.810 0.830 115,966,023 3.994 3.898 3.994 3.176 5.053 26,779,162 4.3305 -2.35%
2018-12-31 0 246 0.850 0.830 0.860 238,170,438 4.091 3.994 4.139 3.850 5.968 50,712,287 4.6965 -15.00%
2017-12-29 5 246 1.000 0.980 1.000 3,045,298,499 4.813 4.716 4.813 2.406 8.422 496,055,201 6.1390 25.00%
2016-12-30 0 245 0.032 0.031 0.032 1,026,560,681 3.850 3.730 3.850 3.489 35.64 99,811,446 10.285 -89.03%
2015-12-31 1 247 0.660 0.650 0.660 1,905,591,920 35.11 34.58 35.11 21.54 85.11 45,077,205 42.274 -1.49%
2014-12-31 0 247 0.670 0.660 0.670 1,537,395,121 35.64 35.11 35.64 24.47 41.49 45,493,712 33.794 4.69%
2013-12-31 0 244 0.640 0.620 0.640 789,661,519 34.05 32.98 34.05 17.29 45.22 25,657,579 30.777 96.92%
2012-12-31 7 247 0.325 0.325 0.330 405,343,570 17.29 17.29 17.55 10.71 24.47 26,527,459 15.280 60.49%
2011-12-30 16 246 2.420 2.410 2.420 29,417,235 10.77 10.73 10.77 4.540 11.13 3,001,581 9.8006 61.33%
2010-12-31 0 249 1.500 1.500 - 3,564,900 6.677 6.677 - 4.051 8.814 610,381 5.8405 7.14%
2009-12-31 0 249 1.400 1.200 - 4,463,640 6.232 5.342 - 5.030 7.567 663,365 6.7288 -28.75%
2008-12-31 0 245 2.000 1.600 - 4,354,211 8.747 6.997 - 7.347 10.56 483,446 9.0066 -16.69%
2007-12-31 0 246 2.500 2.600 3.000 61,647,111 10.50 10.92 12.60 5.552 18.10 5,873,238 10.496 57.39%
2006-12-29 0 247 1.660 1.600 1.660 5,435,086 6.670 6.429 6.670 2.325 9.644 929,220 5.8491 153.14%
2005-12-30 0 247 0.700 0.250 0.800 203,360 2.635 0.941 3.012 0.956 2.635 87,716 2.3184 21.07%
2004-12-31 0 249 0.600 0.255 - 199,000 2.177 0.925 - 1.632 1.995 101,446 1.9616 20.00%
2003-12-31 0 248 0.500 0.270 0.650 725,080 1.814 0.979 2.358 0.907 3.628 319,777 2.2675 -50.00%
2002-12-31 0 247 1.000 - 1.000 415,900 3.628 - 3.628 3.265 4.172 108,614 3.8292 3.63%
2001-12-31 0 243 0.980 - - 4,891,400 3.501 - - 3.248 4.059 1,382,030 3.5393 -5.56%
2000-12-29 0 200 1.060 1.040 - 10,702,520 3.706 3.637 - 3.497 6.531 2,665,921 4.0146

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top