REGAL HOTELS INTERNATIONAL HOLDINGS LIMITED: Wrnt due 1994-06-30

Exchange Code Listed Last trade Delisted
HK Main 00107  1991-10-28    1994-07-01
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1994-06-30 1 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1994-06-29 1 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1994-06-28 1 0.870 - - - - 0 0 - 0.870 - - - - 0 - 0.00%
1994-06-27 0 0.870 0.870 0.900 0.850 0.880 677,171 582,876 0.8608 0.870 0.870 0.900 0.850 0.880 677,171 0.8608 -6.45%
1994-06-24 0 0.930 0.930 0.940 0.930 0.930 174,565 159,437 0.9133 0.930 0.930 0.940 0.930 0.930 174,565 0.9133 -1.06%
1994-06-23 0 0.940 0.940 0.950 0.930 0.940 234,178 217,964 0.9308 0.940 0.940 0.950 0.930 0.940 234,178 0.9308 1.08%
1994-06-22 0 0.930 0.920 0.940 0.930 0.930 183,398 169,858 0.9262 0.930 0.920 0.940 0.930 0.930 183,398 0.9262 -2.11%
1994-06-21 0 0.950 0.950 0.960 0.940 0.950 324,464 305,090 0.9403 0.950 0.950 0.960 0.940 0.950 324,464 0.9403 -2.06%
1994-06-20 0 0.970 0.960 0.970 0.950 0.970 336,606 322,995 0.9596 0.970 0.960 0.970 0.950 0.970 336,606 0.9596 1.04%
1994-06-17 0 0.960 0.960 1.000 0.950 0.960 391,917 367,625 0.9380 0.960 0.960 1.000 0.950 0.960 391,917 0.9380 0.00%
1994-06-16 0 0.960 0.960 0.980 0.960 0.960 60,899 57,264 0.9403 0.960 0.960 0.980 0.960 0.960 60,899 0.9403 -2.04%
1994-06-15 0 0.980 0.950 0.980 0.950 0.980 30,237 28,203 0.9327 0.980 0.950 0.980 0.950 0.980 30,237 0.9327 1.03%
1994-06-10 0 0.970 0.970 0.990 0.960 0.970 51,024 48,650 0.9535 0.970 0.970 0.990 0.960 0.970 51,024 0.9535 -3.00%
1994-06-09 0 1.000 0.980 1.010 0.960 1.000 109,854 108,856 0.9909 1.000 0.980 1.010 0.960 1.000 109,854 0.9909 -0.99%
1994-06-08 0 1.010 0.940 - 0.940 1.010 594,905 568,194 0.9551 1.010 0.940 - 0.940 1.010 594,905 0.9551 5.21%
1994-06-07 0 0.960 0.960 0.980 0.960 0.980 38,000 36,840 0.9695 0.960 0.960 0.980 0.960 0.980 38,000 0.9695 0.00%
1994-06-06 0 0.960 0.960 1.000 0.950 0.960 137,070 130,115 0.9493 0.960 0.960 1.000 0.950 0.960 137,070 0.9493 -4.00%
1994-06-03 0 1.000 0.960 1.000 0.960 0.960 30,428 29,142 0.9577 1.000 0.960 1.000 0.960 0.960 30,428 0.9577 0.00%
1994-06-02 0 1.000 1.000 - 0.950 1.000 5,260,640 5,256,964 0.9993 1.000 1.000 - 0.950 1.000 5,260,640 0.9993 1.01%
1994-06-01 0 0.990 0.980 0.990 0.960 0.990 22,467,409 21,964,088 0.9776 0.990 0.980 0.990 0.960 0.990 22,467,409 0.9776 1.02%
1994-05-31 0 0.980 0.980 1.000 0.950 0.990 128,447 126,000 0.9809 0.980 0.980 1.000 0.950 0.990 128,447 0.9809 -2.00%
1994-05-30 0 1.000 1.000 1.020 1.000 1.000 75,017 74,515 0.9933 1.000 1.000 1.020 1.000 1.000 75,017 0.9933 -1.96%
1994-05-27 0 1.020 0.970 - 1.000 1.020 100,000 101,000 1.0100 1.020 0.970 - 1.000 1.020 100,000 1.0100 2.00%
1994-05-26 0 1.000 - 1.050 1.000 1.020 110,529 111,577 1.0095 1.000 - 1.050 1.000 1.020 110,529 1.0095 -1.96%
1994-05-25 0 1.020 1.010 1.040 1.020 1.020 101,482 102,534 1.0104 1.020 1.010 1.040 1.020 1.020 101,482 1.0104 -1.92%
1994-05-24 0 1.040 1.020 1.060 1.020 1.040 159,998 163,618 1.0226 1.040 1.020 1.060 1.020 1.040 159,998 1.0226 0.00%
1994-05-23 0 1.040 1.040 1.070 1.040 1.090 267,211 282,636 1.0577 1.040 1.040 1.070 1.040 1.090 267,211 1.0577 -2.80%
1994-05-20 0 1.070 1.050 1.070 1.060 1.100 305,499 327,699 1.0727 1.070 1.050 1.070 1.060 1.100 305,499 1.0727 2.88%
1994-05-19 0 1.040 1.020 1.070 1.020 1.070 244,485 252,406 1.0324 1.040 1.020 1.070 1.020 1.070 244,485 1.0324 1.96%
1994-05-18 0 1.020 1.030 - 0.980 1.030 778,182 786,824 1.0111 1.020 1.030 - 0.980 1.030 778,182 1.0111 5.15%
1994-05-17 0 0.970 0.970 1.000 0.970 1.020 110,000 108,100 0.9827 0.970 0.970 1.000 0.970 1.020 110,000 0.9827 -4.90%
1994-05-16 0 1.020 1.000 1.030 1.000 1.020 408,459 412,094 1.0089 1.020 1.000 1.030 1.000 1.020 408,459 1.0089 0.99%
1994-05-13 0 1.010 0.990 1.010 0.960 1.010 558,286 549,723 0.9847 1.010 0.990 1.010 0.960 1.010 558,286 0.9847 5.21%
1994-05-12 0 0.960 0.950 0.970 0.950 0.990 229,741 221,647 0.9648 0.960 0.950 0.970 0.950 0.990 229,741 0.9648 -1.03%
1994-05-11 0 0.970 0.970 0.980 0.930 0.980 584,901 562,770 0.9622 0.970 0.970 0.980 0.930 0.980 584,901 0.9622 3.19%
1994-05-10 0 0.940 0.930 0.940 0.910 0.940 769,985 720,003 0.9351 0.940 0.930 0.940 0.910 0.940 769,985 0.9351 2.17%
1994-05-09 0 0.920 0.920 0.940 0.900 0.940 437,575 398,720 0.9112 0.920 0.920 0.940 0.900 0.940 437,575 0.9112 -1.08%
1994-05-06 0 0.930 0.930 - 0.900 0.960 226,861 214,369 0.9449 0.930 0.930 - 0.900 0.960 226,861 0.9449 8.14%
1994-05-05 0 0.860 0.860 0.920 0.860 0.890 80,000 70,300 0.8788 0.860 0.860 0.920 0.860 0.890 80,000 0.8788 -4.44%
1994-05-04 0 0.900 - 0.900 0.900 0.900 80,000 72,000 0.9000 0.900 - 0.900 0.900 0.900 80,000 0.9000 -1.10%
1994-05-03 0 0.910 0.910 0.930 0.910 0.930 130,000 119,400 0.9185 0.910 0.910 0.930 0.910 0.930 130,000 0.9185 -1.09%
1994-05-02 0 0.920 0.920 - 0.920 0.940 121,037 112,790 0.9319 0.920 0.920 - 0.920 0.940 121,037 0.9319 -4.17%
1994-04-29 0 0.960 0.940 0.970 0.920 0.960 69,403 66,153 0.9532 0.960 0.940 0.970 0.920 0.960 69,403 0.9532 2.13%
1994-04-28 0 0.940 0.940 0.980 0.930 0.970 186,355 176,478 0.9470 0.940 0.940 0.980 0.930 0.970 186,355 0.9470 -2.08%
1994-04-27 0 0.960 0.960 0.980 0.940 0.980 227,098 217,321 0.9569 0.960 0.960 0.980 0.940 0.980 227,098 0.9569 -2.04%
1994-04-26 0 0.980 0.980 1.040 0.890 0.950 229,011 211,374 0.9230 0.980 0.980 1.040 0.890 0.950 229,011 0.9230 10.11%
1994-04-25 0 0.890 0.880 - 0.810 0.890 560,533 491,173 0.8763 0.890 0.880 - 0.810 0.890 560,533 0.8763 9.88%
1994-04-22 0 0.810 0.810 0.860 0.800 0.850 115,812 97,968 0.8459 0.810 0.810 0.860 0.800 0.850 115,812 0.8459 -8.99%
1994-04-21 0 0.890 - - - - 924 693 0.7500 0.890 - - - - 924 0.7500 0.00%
1994-04-20 0 0.890 0.870 0.900 0.890 0.890 202,016 179,184 0.8870 0.890 0.870 0.900 0.890 0.890 202,016 0.8870 -5.32%
1994-04-19 0 0.940 0.900 0.940 - - 2,384 1,907 0.7999 0.940 0.900 0.940 - - 2,384 0.7999 0.00%
1994-04-18 0 0.940 0.930 0.970 0.920 0.940 158,000 147,080 0.9309 0.940 0.930 0.970 0.920 0.940 158,000 0.9309 1.08%
1994-04-15 0 0.930 0.930 0.950 0.900 0.940 1,152,970 1,061,200 0.9204 0.930 0.930 0.950 0.900 0.940 1,152,970 0.9204 0.00%
1994-04-14 0 0.930 0.930 0.970 0.930 0.940 99,584 92,747 0.9313 0.930 0.930 0.970 0.930 0.940 99,584 0.9313 -3.12%
1994-04-13 0 0.960 0.940 1.000 0.940 1.000 94,989 90,448 0.9522 0.960 0.940 1.000 0.940 1.000 94,989 0.9522 -4.95%
1994-04-12 0 1.010 0.960 1.050 0.960 1.010 186,334 183,663 0.9857 1.010 0.960 1.050 0.960 1.010 186,334 0.9857 8.60%
1994-04-11 0 0.930 - 0.960 - - 0 0 - 0.930 - 0.960 - - 0 - 0.00%
1994-04-08 0 0.930 - 0.950 - - 0 0 - 0.930 - 0.950 - - 0 - 0.00%
1994-04-07 0 0.930 - 0.970 - - 0 0 - 0.930 - 0.970 - - 0 - 0.00%
1994-04-06 0 0.930 - 0.950 - - 0 0 - 0.930 - 0.950 - - 0 - 0.00%
1994-03-31 0 0.930 - 0.960 0.930 0.930 10,000 9,300 0.9300 0.930 - 0.960 0.930 0.930 10,000 0.9300 -4.12%
1994-03-30 0 0.970 0.950 0.990 0.960 0.970 22,520 21,677 0.9626 0.970 0.950 0.990 0.960 0.970 22,520 0.9626 1.04%
1994-03-29 0 0.960 - 0.980 - - 0 0 - 0.960 - 0.980 - - 0 - 0.00%
1994-03-28 0 0.960 - 0.980 - - 0 0 - 0.960 - 0.980 - - 0 - 0.00%
1994-03-25 0 0.960 - 0.980 0.960 0.960 100,000 96,000 0.9600 0.960 - 0.980 0.960 0.960 100,000 0.9600 -1.03%
1994-03-24 0 0.970 0.950 0.980 0.970 1.000 319,643 311,317 0.9740 0.970 0.950 0.980 0.970 1.000 319,643 0.9740 0.00%
1994-03-23 0 0.970 0.930 0.990 - - 0 0 - 0.970 0.930 0.990 - - 0 - 0.00%
1994-03-22 0 0.970 - 0.970 - - 2,986 1,792 0.6001 0.970 - 0.970 - - 2,986 0.6001 -1.02%
1994-03-21 0 0.980 - 0.980 - - 800 768 0.9600 0.980 - 0.980 - - 800 0.9600 -2.00%
1994-03-18 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -4.76%
1994-03-17 0 1.050 1.050 1.080 1.050 1.050 71,016 74,414 1.0478 1.050 1.050 1.080 1.050 1.050 71,016 1.0478 0.00%
1994-03-16 0 1.050 1.050 1.100 1.050 1.060 139,429 147,138 1.0553 1.050 1.050 1.100 1.050 1.060 139,429 1.0553 0.00%
1994-03-15 0 1.050 1.050 1.100 1.050 1.080 58,348 61,521 1.0544 1.050 1.050 1.100 1.050 1.080 58,348 1.0544 0.00%
1994-03-14 0 1.050 1.050 1.120 1.050 1.070 18,918 19,881 1.0509 1.050 1.050 1.120 1.050 1.070 18,918 1.0509 -5.41%
1994-03-11 0 1.110 - 1.120 - - 0 0 - 1.110 - 1.120 - - 0 - 0.00%
1994-03-10 0 1.110 1.110 1.130 1.100 1.120 197,148 218,495 1.1083 1.110 1.110 1.130 1.100 1.120 197,148 1.1083 -1.77%
1994-03-09 0 1.130 1.090 1.130 - - 3,811 3,811 1.0000 1.130 1.090 1.130 - - 3,811 1.0000 0.00%
1994-03-08 0 1.130 1.090 - 1.090 1.150 43,500 49,290 1.1331 1.130 1.090 - 1.090 1.150 43,500 1.1331 -1.74%
1994-03-07 0 1.150 - 1.150 - - 0 0 - 1.150 - 1.150 - - 0 - -1.71%
1994-03-04 0 1.170 - 1.170 1.170 1.170 37,050 43,217 1.1665 1.170 - 1.170 1.170 1.170 37,050 1.1665 6.36%
1994-03-03 0 1.100 - - - - 0 0 - 1.100 - - - - 0 - 0.00%
1994-03-02 0 1.100 1.070 1.140 1.100 1.100 150,000 165,000 1.1000 1.100 1.070 1.140 1.100 1.100 150,000 1.1000 -2.65%
1994-03-01 0 1.130 1.130 1.200 1.120 1.120 50,000 56,000 1.1200 1.130 1.130 1.200 1.120 1.120 50,000 1.1200 0.89%
1994-02-28 0 1.120 1.080 - - - 0 0 - 1.120 1.080 - - - 0 - 0.00%
1994-02-25 0 1.120 - 1.150 - - 0 0 - 1.120 - 1.150 - - 0 - 0.00%
1994-02-24 0 1.120 1.120 1.170 1.120 1.130 15,924 17,464 1.0967 1.120 1.120 1.170 1.120 1.130 15,924 1.0967 -2.61%
1994-02-23 0 1.150 1.130 1.220 1.150 1.150 180,257 207,008 1.1484 1.150 1.130 1.220 1.150 1.150 180,257 1.1484 0.00%
1994-02-22 0 1.150 - 1.150 - - 1,800 1,856 1.0311 1.150 - 1.150 - - 1,800 1.0311 -3.36%
1994-02-21 0 1.190 - 1.190 - - 937 937 1.0000 1.190 - 1.190 - - 937 1.0000 -0.83%
1994-02-18 0 1.200 1.160 - 1.200 1.200 14,000 16,800 1.2000 1.200 1.160 - 1.200 1.200 14,000 1.2000 3.45%
1994-02-17 0 1.160 1.150 1.170 1.150 1.180 214,011 247,047 1.1544 1.160 1.150 1.170 1.150 1.180 214,011 1.1544 -3.33%
1994-02-16 0 1.200 - 1.200 1.170 1.200 122,000 145,740 1.1946 1.200 - 1.200 1.170 1.200 122,000 1.1946 -2.44%
1994-02-15 0 1.230 1.170 1.230 1.230 1.230 66,000 81,180 1.2300 1.230 1.170 1.230 1.230 1.230 66,000 1.2300 0.00%
1994-02-14 0 1.230 1.210 1.230 1.210 1.230 322,500 394,670 1.2238 1.230 1.210 1.230 1.210 1.230 322,500 1.2238 -3.91%
1994-02-09 0 1.280 1.280 1.290 1.250 1.320 360,196 466,305 1.2946 1.280 1.280 1.290 1.250 1.320 360,196 1.2946 2.40%
1994-02-08 0 1.250 1.300 - 1.160 1.300 289,750 354,698 1.2242 1.250 1.300 - 1.160 1.300 289,750 1.2242 2.46%
1994-02-07 0 1.220 - 1.270 - - 0 0 - 1.220 - 1.270 - - 0 - 0.00%
1994-02-04 0 1.220 1.220 1.240 1.170 1.230 141,537 172,901 1.2216 1.220 1.220 1.240 1.170 1.230 141,537 1.2216 -0.81%
1994-02-03 0 1.230 1.200 1.230 1.200 1.230 128,510 154,395 1.2014 1.230 1.200 1.230 1.200 1.230 128,510 1.2014 0.00%
1994-02-02 0 1.230 1.200 1.240 1.200 1.280 949,632 1,161,783 1.2234 1.230 1.200 1.240 1.200 1.280 949,632 1.2234 2.50%
1994-02-01 0 1.200 1.150 - 1.120 1.200 349,207 405,282 1.1606 1.200 1.150 - 1.120 1.200 349,207 1.1606 4.35%
1994-01-31 0 1.150 1.100 1.150 1.140 1.150 695,236 798,870 1.1491 1.150 1.100 1.150 1.140 1.150 695,236 1.1491 1.77%
1994-01-28 0 1.130 1.130 1.140 1.110 1.140 633,761 716,305 1.1302 1.130 1.130 1.140 1.110 1.140 633,761 1.1302 1.80%
1994-01-27 0 1.110 1.080 1.110 1.070 1.120 716,132 790,485 1.1038 1.110 1.080 1.110 1.070 1.120 716,132 1.1038 1.83%
1994-01-26 0 1.090 1.090 1.130 1.000 1.120 376,168 413,308 1.0987 1.090 1.090 1.130 1.000 1.120 376,168 1.0987 1.87%
1994-01-25 0 1.070 1.070 1.160 1.070 1.120 361,972 389,025 1.0747 1.070 1.070 1.160 1.070 1.120 361,972 1.0747 0.00%
1994-01-24 0 1.070 1.010 1.070 1.010 1.100 32,740 35,686 1.0900 1.070 1.010 1.070 1.010 1.100 32,740 1.0900 7.00%
1994-01-21 0 1.000 1.000 1.040 1.000 1.040 26,499 27,049 1.0208 1.000 1.000 1.040 1.000 1.040 26,499 1.0208 -1.96%
1994-01-20 0 1.020 1.010 1.030 1.010 1.050 407,860 418,424 1.0259 1.020 1.010 1.030 1.010 1.050 407,860 1.0259 0.00%
1994-01-19 0 1.020 1.010 1.040 1.000 1.050 326,241 333,417 1.0220 1.020 1.010 1.040 1.000 1.050 326,241 1.0220 2.00%
1994-01-18 0 1.000 0.980 1.020 0.970 1.000 106,936 103,827 0.9709 1.000 0.980 1.020 0.970 1.000 106,936 0.9709 5.26%
1994-01-17 0 0.950 0.940 0.970 0.940 0.950 106,187 100,359 0.9451 0.950 0.940 0.970 0.940 0.950 106,187 0.9451 0.00%
1994-01-14 0 0.950 0.920 1.000 0.900 0.960 1,198,518 1,107,574 0.9241 0.950 0.920 1.000 0.900 0.960 1,198,518 0.9241 10.47%
1994-01-13 0 0.860 0.850 0.940 0.860 0.950 309,394 286,354 0.9255 0.860 0.850 0.940 0.860 0.950 309,394 0.9255 -10.42%
1994-01-12 0 0.960 0.960 1.000 0.950 1.040 497,625 499,181 1.0031 0.960 0.960 1.000 0.950 1.040 497,625 1.0031 -7.69%
1994-01-11 0 1.040 1.010 1.040 1.040 1.050 455,750 476,275 1.0450 1.040 1.010 1.040 1.040 1.050 455,750 1.0450 -1.89%
1994-01-10 0 1.060 1.060 1.070 1.000 1.080 1,545,986 1,609,292 1.0409 1.060 1.060 1.070 1.000 1.080 1,545,986 1.0409 6.00%
1994-01-07 0 1.000 1.000 1.080 1.000 1.180 146,000 160,680 1.1005 1.000 1.000 1.080 1.000 1.180 146,000 1.1005 -15.25%
1994-01-06 0 1.180 - 1.180 - - 2,980 3,126 1.0490 1.180 - 1.180 - - 2,980 1.0490 -3.28%
1994-01-05 0 1.220 1.160 1.230 1.150 1.220 313,028 366,814 1.1718 1.220 1.160 1.230 1.150 1.220 313,028 1.1718 1.67%
1994-01-04 0 1.200 - 1.200 1.200 1.360 681,073 895,166 1.3143 1.200 - 1.200 1.200 1.360 681,073 1.3143 2.56%
1994-01-03 0 1.170 1.160 1.190 1.080 1.170 856,358 965,723 1.1277 1.170 1.160 1.190 1.080 1.170 856,358 1.1277

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top