China Merchants Port Holdings Company Limited: Wrnt due 1994-06-30

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00151	1992-07-15		1994-07-01

• Buybacks
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1994-06-29	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1994-06-28	1	0.010	-	-	-	-	0	0	-	0.010	-	-	-	-	0	-	0.00%
1994-06-27	0	0.010	-	0.010	0.010	0.011	550,000	5,590	0.0102	0.010	-	0.010	0.010	0.011	550,000	0.0102	-50.00%
1994-06-24	0	0.020	-	0.020	-	-	0	0	-	0.020	-	0.020	-	-	0	-	-33.33%
1994-06-23	0	0.030	0.010	0.030	0.010	0.035	780,000	22,130	0.0284	0.030	0.010	0.030	0.010	0.035	780,000	0.0284	0.00%
1994-06-22	0	0.030	0.014	0.030	0.013	0.034	150,000	2,960	0.0197	0.030	0.014	0.030	0.013	0.034	150,000	0.0197	0.00%
1994-06-21	0	0.030	0.010	0.030	0.010	0.100	390,000	10,120	0.0259	0.030	0.010	0.030	0.010	0.100	390,000	0.0259	-70.00%
1994-06-20	0	0.100	-	0.100	-	-	0	0	-	0.100	-	0.100	-	-	0	-	-23.08%
1994-06-17	0	0.130	-	0.130	-	-	0	0	-	0.130	-	0.130	-	-	0	-	-18.24%
1994-06-16	0	0.159	-	0.159	0.160	0.170	55,200	8,724	0.1580	0.159	-	0.159	0.160	0.170	55,200	0.1580	-19.70%
1994-06-15	0	0.198	-	0.198	-	-	0	0	-	0.198	-	0.198	-	-	0	-	-0.50%
1994-06-10	0	0.199	-	0.199	0.200	0.200	11,200	2,180	0.1946	0.199	-	0.199	0.200	0.200	11,200	0.1946	-9.13%
1994-06-09	0	0.219	-	0.219	0.218	0.220	121,200	26,514	0.2188	0.219	-	0.219	0.218	0.220	121,200	0.2188	-0.45%
1994-06-08	0	0.220	-	0.230	0.220	0.220	154,000	33,600	0.2182	0.220	-	0.230	0.220	0.220	154,000	0.2182	-15.38%
1994-06-07	0	0.260	0.227	0.260	0.201	0.260	423,200	99,850	0.2359	0.260	0.227	0.260	0.201	0.260	423,200	0.2359	4.00%
1994-06-06	0	0.250	-	0.260	0.250	0.260	128,400	31,984	0.2491	0.250	-	0.260	0.250	0.260	128,400	0.2491	-10.71%
1994-06-03	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	-3.45%
1994-06-02	0	0.290	-	0.300	-	-	0	0	-	0.290	-	0.300	-	-	0	-	0.00%
1994-06-01	0	0.290	0.280	0.300	0.280	0.290	40,000	11,400	0.2850	0.290	0.280	0.300	0.280	0.290	40,000	0.2850	3.57%
1994-05-31	0	0.280	0.265	0.340	0.280	0.340	250,800	77,610	0.3094	0.280	0.265	0.340	0.280	0.340	250,800	0.3094	-26.32%
1994-05-30	0	0.380	-	0.380	-	-	0	0	-	0.380	-	0.380	-	-	0	-	0.00%
1994-05-27	0	0.380	0.340	0.390	-	-	0	0	-	0.380	0.340	0.390	-	-	0	-	0.00%
1994-05-26	0	0.380	0.370	0.390	0.350	0.380	315,600	116,532	0.3692	0.380	0.370	0.390	0.350	0.380	315,600	0.3692	1.33%
1994-05-25	0	0.375	-	0.390	0.375	0.400	250,000	99,100	0.3964	0.375	-	0.390	0.375	0.400	250,000	0.3964	-6.25%
1994-05-24	0	0.400	-	0.400	0.400	0.400	38,800	14,816	0.3819	0.400	-	0.400	0.400	0.400	38,800	0.3819	-5.88%
1994-05-23	0	0.425	0.400	0.480	0.425	0.425	30,000	12,750	0.4250	0.425	0.400	0.480	0.425	0.425	30,000	0.4250	-3.41%
1994-05-20	0	0.440	0.430	0.540	0.440	0.540	240,400	113,732	0.4731	0.440	0.430	0.540	0.440	0.540	240,400	0.4731	-2.22%
1994-05-19	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
1994-05-18	0	0.450	0.450	-	0.425	0.445	60,800	26,420	0.4345	0.450	0.450	-	0.425	0.445	60,800	0.4345	7.14%
1994-05-17	0	0.420	0.420	0.460	0.420	0.460	120,000	54,400	0.4533	0.420	0.420	0.460	0.420	0.460	120,000	0.4533	-8.70%
1994-05-16	0	0.460	-	0.460	0.460	0.460	80,000	36,800	0.4600	0.460	-	0.460	0.460	0.460	80,000	0.4600	-4.17%
1994-05-13	0	0.480	-	0.480	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-5.88%
1994-05-12	0	0.510	-	0.530	-	-	0	0	-	0.510	-	0.530	-	-	0	-	0.00%
1994-05-11	0	0.510	-	0.550	0.530	0.530	40,000	21,200	0.5300	0.510	-	0.550	0.530	0.530	40,000	0.5300	0.00%
1994-05-10	0	0.510	-	0.510	-	-	0	0	-	0.510	-	0.510	-	-	0	-	-1.92%
1994-05-09	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
1994-05-06	0	0.520	-	0.540	-	-	0	0	-	0.520	-	0.540	-	-	0	-	0.00%
1994-05-05	0	0.520	0.480	0.520	0.500	0.580	120,000	63,000	0.5250	0.520	0.480	0.520	0.500	0.580	120,000	0.5250	-17.46%
1994-05-04	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
1994-05-03	0	0.630	-	0.650	-	-	0	0	-	0.630	-	0.650	-	-	0	-	0.00%
1994-05-02	0	0.630	-	0.650	-	-	0	0	-	0.630	-	0.650	-	-	0	-	0.00%
1994-04-29	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
1994-04-28	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	-1.56%
1994-04-27	0	0.640	-	0.650	-	-	0	0	-	0.640	-	0.650	-	-	0	-	0.00%
1994-04-26	0	0.640	-	0.660	-	-	0	0	-	0.640	-	0.660	-	-	0	-	0.00%
1994-04-25	0	0.640	-	0.660	-	-	0	0	-	0.640	-	0.660	-	-	0	-	0.00%
1994-04-22	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1994-04-21	0	0.640	-	0.670	-	-	0	0	-	0.640	-	0.670	-	-	0	-	0.00%
1994-04-20	0	0.640	0.610	0.690	0.570	0.640	90,000	56,900	0.6322	0.640	0.610	0.690	0.570	0.640	90,000	0.6322	6.67%
1994-04-19	0	0.600	0.580	0.640	0.580	0.600	200,000	119,400	0.5970	0.600	0.580	0.640	0.580	0.600	200,000	0.5970	-6.25%
1994-04-18	0	0.640	0.600	0.640	0.640	0.640	80,000	51,200	0.6400	0.640	0.600	0.640	0.640	0.640	80,000	0.6400	-1.54%
1994-04-15	0	0.650	0.600	0.650	0.620	0.650	40,400	25,568	0.6329	0.650	0.600	0.650	0.620	0.650	40,400	0.6329	3.17%
1994-04-14	0	0.630	-	0.700	0.630	0.630	20,000	12,600	0.6300	0.630	-	0.700	0.630	0.630	20,000	0.6300	-10.00%
1994-04-13	0	0.700	0.620	0.700	0.700	0.700	40,000	28,000	0.7000	0.700	0.620	0.700	0.700	0.700	40,000	0.7000	-7.89%
1994-04-12	0	0.760	-	-	-	-	0	0	-	0.760	-	-	-	-	0	-	0.00%
1994-04-11	0	0.760	-	0.760	-	-	400	240	0.6000	0.760	-	0.760	-	-	400	0.6000	0.00%
1994-04-08	0	0.760	0.720	0.850	0.760	0.760	20,000	15,200	0.7600	0.760	0.720	0.850	0.760	0.760	20,000	0.7600	-10.59%
1994-04-07	0	0.850	-	0.900	-	-	800	360	0.4500	0.850	-	0.900	-	-	800	0.4500	0.00%
1994-04-06	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	0.00%
1994-03-31	0	0.850	-	0.850	-	-	0	0	-	0.850	-	0.850	-	-	0	-	-5.56%
1994-03-30	0	0.900	-	0.900	-	-	400	300	0.7500	0.900	-	0.900	-	-	400	0.7500	0.00%
1994-03-29	0	0.900	-	0.900	-	-	0	0	-	0.900	-	0.900	-	-	0	-	-1.10%
1994-03-28	0	0.910	0.860	0.990	0.900	0.990	330,000	315,500	0.9561	0.910	0.860	0.990	0.900	0.990	330,000	0.9561	5.81%
1994-03-25	0	0.860	0.860	-	0.850	0.870	150,400	128,500	0.8544	0.860	0.860	-	0.850	0.870	150,400	0.8544	21.13%
1994-03-24	0	0.710	0.710	-	0.600	0.620	30,000	18,400	0.6133	0.710	0.710	-	0.600	0.620	30,000	0.6133	10.94%
1994-03-23	0	0.640	0.620	-	0.620	0.640	260,000	163,800	0.6300	0.640	0.620	-	0.620	0.640	260,000	0.6300	6.67%
1994-03-22	0	0.600	-	0.620	0.600	0.600	107,600	63,088	0.5863	0.600	-	0.620	0.600	0.600	107,600	0.5863	-7.69%
1994-03-21	0	0.650	-	0.650	0.650	0.690	120,000	81,200	0.6767	0.650	-	0.650	0.650	0.690	120,000	0.6767	-4.41%
1994-03-18	0	0.680	0.680	0.720	0.680	0.850	170,000	129,300	0.7606	0.680	0.680	0.720	0.680	0.850	170,000	0.7606	-20.00%
1994-03-17	0	0.850	-	0.850	0.850	0.960	80,000	71,600	0.8950	0.850	-	0.850	0.850	0.960	80,000	0.8950	-15.84%
1994-03-16	0	1.010	-	1.010	1.010	1.050	200,400	204,860	1.0223	1.010	-	1.010	1.010	1.050	200,400	1.0223	0.00%
1994-03-15	0	1.010	1.010	-	1.000	1.060	190,000	193,400	1.0179	1.010	1.010	-	1.000	1.060	190,000	1.0179	-6.48%
1994-03-14	0	1.080	1.060	1.100	1.010	1.180	140,000	150,500	1.0750	1.080	1.060	1.100	1.010	1.180	140,000	1.0750	-3.57%
1994-03-11	0	1.120	-	1.180	1.120	1.160	40,000	45,600	1.1400	1.120	-	1.180	1.120	1.160	40,000	1.1400	-6.67%
1994-03-10	0	1.200	-	-	-	-	1,200	1,160	0.9667	1.200	-	-	-	-	1,200	0.9667	0.00%
1994-03-09	0	1.200	-	-	-	-	0	0	-	1.200	-	-	-	-	0	-	0.00%
1994-03-08	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1994-03-07	0	1.200	-	1.240	-	-	400	320	0.8000	1.200	-	1.240	-	-	400	0.8000	0.00%
1994-03-04	0	1.200	-	-	-	-	400	400	1.0000	1.200	-	-	-	-	400	1.0000	0.00%
1994-03-03	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-10.45%
1994-03-02	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
1994-03-01	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
1994-02-28	0	1.340	-	1.340	-	-	0	0	-	1.340	-	1.340	-	-	0	-	-2.90%
1994-02-25	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1994-02-24	0	1.380	-	1.380	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-2.82%
1994-02-23	0	1.420	-	1.420	-	-	0	0	-	1.420	-	1.420	-	-	0	-	0.00%
1994-02-22	0	1.420	-	1.420	-	-	400	520	1.3000	1.420	-	1.420	-	-	400	1.3000	-2.74%
1994-02-21	0	1.460	-	1.460	1.480	1.480	50,000	74,000	1.4800	1.460	-	1.460	1.480	1.480	50,000	1.4800	-5.19%
1994-02-18	0	1.540	-	1.540	-	-	1,600	2,180	1.3625	1.540	-	1.540	-	-	1,600	1.3625	0.00%
1994-02-17	0	1.540	-	1.540	1.540	1.570	150,000	234,000	1.5600	1.540	-	1.540	1.540	1.570	150,000	1.5600	-1.91%
1994-02-16	0	1.570	1.500	1.570	1.500	1.770	1,110,000	1,820,100	1.6397	1.570	1.500	1.570	1.500	1.770	1,110,000	1.6397	12.14%
1994-02-15	0	1.400	1.400	-	1.290	1.400	290,000	390,200	1.3455	1.400	1.400	-	1.290	1.400	290,000	1.3455	12.00%
1994-02-14	0	1.250	1.230	-	1.180	1.250	40,000	48,600	1.2150	1.250	1.230	-	1.180	1.250	40,000	1.2150	1.63%
1994-02-09	0	1.230	1.230	1.300	1.100	1.200	150,400	167,224	1.1119	1.230	1.230	1.300	1.100	1.200	150,400	1.1119	11.82%
1994-02-08	0	1.100	1.100	-	1.090	1.090	50,000	54,500	1.0900	1.100	1.100	-	1.090	1.090	50,000	1.0900	-2.65%
1994-02-07	0	1.130	1.120	1.190	1.130	1.170	120,400	138,000	1.1462	1.130	1.120	1.190	1.130	1.170	120,400	1.1462	-6.61%
1994-02-04	0	1.210	1.160	-	1.160	1.230	240,400	287,008	1.1939	1.210	1.160	-	1.160	1.230	240,400	1.1939	0.83%
1994-02-03	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	0.00%
1994-02-02	0	1.200	-	1.220	-	-	0	0	-	1.200	-	1.220	-	-	0	-	0.00%
1994-02-01	0	1.200	-	1.230	-	-	0	0	-	1.200	-	1.230	-	-	0	-	0.00%
1994-01-31	0	1.200	-	1.240	1.200	1.200	60,000	72,000	1.2000	1.200	-	1.240	1.200	1.200	60,000	1.2000	-4.00%
1994-01-28	0	1.250	-	1.250	-	-	8,000	8,800	1.1000	1.250	-	1.250	-	-	8,000	1.1000	0.00%
1994-01-27	0	1.250	-	1.260	-	-	0	0	-	1.250	-	1.260	-	-	0	-	0.00%
1994-01-26	0	1.250	-	1.280	-	-	400	360	0.9000	1.250	-	1.280	-	-	400	0.9000	0.00%
1994-01-25	0	1.250	1.200	-	1.220	1.250	40,400	49,820	1.2332	1.250	1.200	-	1.220	1.250	40,400	1.2332	4.17%
1994-01-24	0	1.200	1.160	-	1.160	1.200	200,000	239,600	1.1980	1.200	1.160	-	1.160	1.200	200,000	1.1980	0.00%
1994-01-21	0	1.200	-	1.200	-	-	0	0	-	1.200	-	1.200	-	-	0	-	-14.29%
1994-01-20	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.78%
1994-01-19	0	1.440	-	1.470	-	-	400	520	1.3000	1.440	-	1.470	-	-	400	1.3000	0.00%
1994-01-18	0	1.440	-	1.460	-	-	0	0	-	1.440	-	1.460	-	-	0	-	0.00%
1994-01-17	0	1.440	-	1.440	1.440	1.440	10,000	14,400	1.4400	1.440	-	1.440	1.440	1.440	10,000	1.4400	2.86%
1994-01-14	0	1.400	-	1.400	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.78%
1994-01-13	0	1.440	-	1.440	-	-	0	0	-	1.440	-	1.440	-	-	0	-	-0.69%
1994-01-12	0	1.450	-	-	1.450	1.450	11,200	16,060	1.4339	1.450	-	-	1.450	1.450	11,200	1.4339	-2.03%
1994-01-11	0	1.480	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
1994-01-10	0	1.480	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
1994-01-07	0	1.480	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
1994-01-06	0	1.480	-	-	1.480	1.480	30,000	44,400	1.4800	1.480	-	-	1.480	1.480	30,000	1.4800	-1.99%
1994-01-05	0	1.510	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
1994-01-04	0	1.510	-	1.510	-	-	0	0	-	1.510	-	1.510	-	-	0	-	0.00%
1994-01-03	0	1.510	1.510	1.580	1.500	1.540	140,000	212,400	1.5171	1.510	1.510	1.580	1.500	1.540	140,000	1.5171

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---