TAI PING CARPETS INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00146  1973-11-07    
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 1.660 1.660 1.880 1,549,950 1.660 1.660 1.880 1.650 1.990 852,000 1.8192 -10.27%
2025-12-31 0 246 1.850 1.740 1.940 11,795,497 1.850 1.740 1.940 1.062 1.880 8,940,761 1.3193 57.45%
2024-12-31 0 246 1.250 1.240 1.250 9,374,031 1.175 1.166 1.175 0.666 1.184 9,513,244 0.9854 67.81%
2023-12-29 0 243 0.820 0.810 0.870 4,288,930 0.700 0.692 0.743 0.410 0.743 7,095,717 0.6044 45.94%
2022-12-30 0 246 0.620 0.550 0.710 2,237,892 0.480 0.426 0.549 0.382 0.870 4,836,973 0.4627 -30.80%
2021-12-31 0 247 0.980 0.910 1.070 1,324,805 0.693 0.644 0.757 0.619 1.067 1,743,582 0.7598 -12.39%
2020-12-31 0 248 1.150 1.000 1.150 3,122,830 0.791 0.688 0.791 0.688 1.321 3,925,368 0.7956 7.48%
2019-12-31 0 246 1.070 1.070 1.170 1,719,954 0.736 0.736 0.805 0.723 1.163 1,871,951 0.9188 -26.21%
2018-12-31 0 246 1.450 1.370 1.640 8,348,870 0.998 0.943 1.129 0.943 1.170 7,986,081 1.0454 -5.23%
2017-12-29 0 246 1.530 1.510 1.700 75,437,682 1.053 1.039 1.170 0.735 1.477 62,725,053 1.2027 23.48%
2016-12-30 0 245 2.320 2.310 2.330 22,389,443 0.853 0.849 0.856 0.625 0.923 29,154,682 0.7680 4.71%
2015-12-31 0 247 2.250 2.060 2.250 31,534,344 0.814 0.746 0.814 0.696 1.046 37,344,301 0.8444 0.57%
2014-12-31 0 247 2.340 2.300 2.390 55,147,016 0.810 0.796 0.827 0.533 1.055 79,981,008 0.6895 51.15%
2013-12-31 0 244 1.990 1.980 2.000 21,867,100 0.536 0.533 0.538 0.484 0.587 40,242,511 0.5434 10.78%
2012-12-31 4 247 1.900 1.780 1.990 7,299,181 0.484 0.453 0.507 0.358 0.522 16,509,402 0.4421 33.33%
2011-12-30 0 246 1.500 1.500 1.680 9,460,870 0.363 0.363 0.406 0.278 0.495 23,055,128 0.4104 -18.42%
2010-12-31 0 249 1.930 1.920 1.970 14,743,235 0.445 0.442 0.454 0.361 0.576 35,587,665 0.4143 23.13%
2009-12-31 0 249 1.650 1.620 1.690 25,205,440 0.361 0.354 0.370 0.223 0.428 75,253,686 0.3349 23.65%
2008-12-31 0 245 1.400 1.260 1.400 6,307,754 0.292 0.263 0.292 0.229 3.045 18,087,489 0.3487 -26.97%
2007-12-31 0 246 2.000 1.890 2.200 19,216,970 0.400 0.378 0.440 0.216 0.440 60,754,553 0.3163 71.12%
2006-12-29 0 247 1.190 - 1.300 5,399,086 0.234 - 0.255 0.196 0.275 23,507,899 0.2297 1.71%
2005-12-30 0 247 1.170 1.140 1.240 18,286,473 0.230 0.224 0.243 0.206 0.320 70,137,033 0.2607 -3.31%
2004-12-31 0 249 1.210 1.190 - 9,064,420 0.238 0.234 - 0.226 0.356 31,924,035 0.2839 -1.61%
2003-12-31 2 248 1.260 1.250 - 8,976,765 0.241 0.240 - 0.165 0.314 35,723,092 0.2513 33.06%
2002-12-31 0 247 0.980 - 1.060 3,993,920 0.181 - 0.196 0.161 0.281 16,892,852 0.2364 -35.48%
2001-12-31 0 243 1.550 - - 2,316,550 0.281 - - 0.263 0.342 7,429,196 0.3118 -3.17%
2000-12-29 0 247 1.700 1.700 - 1,524,750 0.290 0.290 - 0.284 0.427 4,355,135 0.3501 -15.00%
1999-12-30 0 247 2.000 - 2.000 2,517,082 0.342 - 0.342 0.128 0.342 13,979,505 0.1801 132.56%
1998-12-31 0 247 0.860 - - 7,157,810 0.147 - - 0.147 0.359 31,954,826 0.2240 -59.05%
1997-12-31 2 245 2.100 2.100 2.200 18,701,175 0.359 0.359 0.376 0.359 0.496 42,173,184 0.4434 -16.00%
1996-12-31 0 249 2.500 - - 6,206,300 0.427 - - 0.350 0.538 14,381,526 0.4315 -5.85%
1995-12-29 0 247 2.700 2.600 2.725 3,556,900 0.454 0.437 0.458 0.424 0.719 6,022,973 0.5906 -33.32%
1994-12-30 0 248 4.200 - - 21,953,900 0.681 - - 0.681 0.918 27,500,901 0.7983

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