DaChan Food (Asia) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03999  2007-10-04    
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 0.580 0.560 0.610 1,049,440 0.580 0.560 0.610 0.490 0.670 1,766,000 0.5942 3.57%
2025-12-31 0 246 0.560 0.540 0.560 9,313,478 0.560 0.540 0.560 0.485 0.690 14,666,500 0.6350 -9.68%
2024-12-31 0 246 0.620 0.620 0.650 37,420,050 0.620 0.620 0.650 0.510 0.700 59,556,000 0.6283 -4.62%
2023-12-29 0 243 0.650 0.630 0.650 28,989,940 0.650 0.630 0.650 0.470 0.740 44,873,000 0.6460 22.64%
2022-12-30 0 246 0.530 0.530 0.570 13,394,360 0.530 0.530 0.570 0.385 0.830 21,067,000 0.6358 -28.38%
2021-12-31 0 247 0.740 0.710 0.740 39,525,814 0.740 0.710 0.740 0.670 0.990 47,630,035 0.8299 -11.90%
2020-12-31 0 248 0.840 0.820 0.850 51,267,723 0.840 0.820 0.850 0.430 0.960 70,232,039 0.7300 42.37%
2019-12-31 0 246 0.590 0.590 0.610 48,388,302 0.590 0.590 0.610 0.380 0.820 86,807,965 0.5574 47.50%
2018-12-31 0 246 0.400 0.400 0.435 42,054,817 0.400 0.400 0.435 0.325 0.640 87,714,161 0.4795 -28.57%
2017-12-29 0 246 0.560 0.550 0.560 34,566,985 0.560 0.550 0.560 0.520 0.800 52,312,000 0.6608 -23.29%
2016-12-30 0 245 0.730 0.710 0.730 29,885,200 0.730 0.710 0.730 0.590 0.920 39,442,900 0.7577 -17.05%
2015-12-31 0 247 0.880 0.800 0.880 54,748,411 0.880 0.800 0.880 0.650 1.080 63,717,861 0.8592 -4.35%
2014-12-31 0 247 0.920 0.920 0.930 39,417,578 0.920 0.920 0.930 0.760 1.100 41,579,644 0.9480 0.00%
2013-12-31 0 244 0.920 0.910 0.920 151,780,137 0.920 0.910 0.920 0.810 1.290 135,622,887 1.1191 -20.69%
2012-12-31 0 247 1.160 1.150 1.160 193,632,697 1.160 1.150 1.160 1.040 1.592 150,324,254 1.2881 -6.17%
2011-12-30 0 246 1.320 1.310 1.320 274,042,392 1.236 1.227 1.236 1.189 1.892 173,938,465 1.5755 -11.63%
2010-12-31 0 249 1.530 1.530 1.550 339,067,651 1.399 1.399 1.417 1.189 1.928 217,627,123 1.5580 -6.57%
2009-12-31 0 249 1.670 1.660 1.670 493,192,885 1.497 1.488 1.497 0.769 1.659 393,948,451 1.2519 51.73%
2008-12-31 0 245 1.130 1.130 1.140 576,471,564 0.987 0.987 0.996 0.655 2.664 320,199,788 1.8003 -56.87%
2007-12-31 0 60 2.620 2.620 2.680 2,515,794,964 2.288 2.288 2.341 1.782 3.100 961,098,993 2.6176

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