HONG KONG AND CHINA GAS COMPANY LIMITED (THE): Wrnt due 1994-06-30

Exchange Code Listed Last trade Delisted
HK Main 00318  1992-05-11    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 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1994-06-29 1 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1994-06-28 1 11.40 - - - - 0 0 - 11.40 - - - - 0 - 0.00%
1994-06-27 0 11.40 11.20 11.40 11.20 11.70 435,534 4,969,191 11.409 11.40 11.20 11.40 11.20 11.70 435,534 11.409 -4.20%
1994-06-24 0 11.90 11.80 12.00 11.80 12.10 104,579 1,244,471 11.900 11.90 11.80 12.00 11.80 12.10 104,579 11.900 -1.65%
1994-06-23 0 12.10 11.90 12.30 12.00 12.50 102,946 1,253,315 12.174 12.10 11.90 12.30 12.00 12.50 102,946 12.174 2.54%
1994-06-22 0 11.80 11.80 12.00 11.50 11.90 183,257 2,148,690 11.725 11.80 11.80 12.00 11.50 11.90 183,257 11.725 -0.84%
1994-06-21 0 11.90 11.80 11.90 11.70 11.90 234,026 2,746,495 11.736 11.90 11.80 11.90 11.70 11.90 234,026 11.736 -2.46%
1994-06-20 0 12.20 12.20 12.30 12.10 12.40 198,028 2,421,026 12.226 12.20 12.20 12.30 12.10 12.40 198,028 12.226 -1.61%
1994-06-17 0 12.40 12.30 12.40 12.20 12.40 644,862 7,938,196 12.310 12.40 12.30 12.40 12.20 12.40 644,862 12.310 -3.13%
1994-06-16 0 12.80 12.70 13.00 12.80 13.40 89,860 1,179,132 13.122 12.80 12.70 13.00 12.80 13.40 89,860 13.122 -3.03%
1994-06-15 0 13.20 13.20 13.40 13.10 13.60 149,148 1,980,552 13.279 13.20 13.20 13.40 13.10 13.60 149,148 13.279 0.76%
1994-06-10 0 13.10 13.10 13.20 12.60 13.20 238,133 3,085,416 12.957 13.10 13.10 13.20 12.60 13.20 238,133 12.957 -2.24%
1994-06-09 0 13.40 13.40 13.70 13.40 13.80 149,294 2,035,692 13.635 13.40 13.40 13.70 13.40 13.80 149,294 13.635 -2.90%
1994-06-08 0 13.80 13.80 14.00 13.70 14.00 61,032 838,998 13.747 13.80 13.80 14.00 13.70 14.00 61,032 13.747 2.99%
1994-06-07 0 13.40 - 14.00 13.40 14.30 270,474 3,724,210 13.769 13.40 - 14.00 13.40 14.30 270,474 13.769 -4.96%
1994-06-06 0 14.10 14.10 14.30 14.00 14.40 61,732 877,216 14.210 14.10 14.10 14.30 14.00 14.40 61,732 14.210 1.44%
1994-06-03 0 13.90 13.70 14.00 13.70 14.30 63,304 888,567 14.037 13.90 13.70 14.00 13.70 14.30 63,304 14.037 -2.11%
1994-06-02 0 14.20 14.10 14.30 14.20 14.30 44,368 631,067 14.223 14.20 14.10 14.30 14.20 14.30 44,368 14.223 -4.05%
1994-06-01 0 14.80 14.60 14.90 14.60 15.00 61,972 915,674 14.776 14.80 14.60 14.90 14.60 15.00 61,972 14.776 1.37%
1994-05-31 0 14.60 14.60 14.80 14.40 14.60 21,763 311,944 14.334 14.60 14.60 14.80 14.40 14.60 21,763 14.334 0.00%
1994-05-30 0 14.60 14.50 14.80 14.50 14.80 54,835 801,792 14.622 14.60 14.50 14.80 14.50 14.80 54,835 14.622 0.00%
1994-05-27 0 14.60 14.20 14.60 14.60 15.00 4,500 63,600 14.133 14.60 14.20 14.60 14.60 15.00 4,500 14.133 0.00%
1994-05-26 0 14.60 14.40 15.00 14.40 14.70 47,303 686,023 14.503 14.60 14.40 15.00 14.40 14.70 47,303 14.503 0.00%
1994-05-25 0 14.60 14.50 14.60 14.50 14.70 55,115 804,896 14.604 14.60 14.50 14.60 14.50 14.70 55,115 14.604 -0.68%
1994-05-24 0 14.70 14.70 15.30 14.60 14.90 8,200 119,150 14.530 14.70 14.70 15.30 14.60 14.90 8,200 14.530 -1.34%
1994-05-23 0 14.90 14.40 15.00 14.40 15.00 15,270 220,942 14.469 14.90 14.40 15.00 14.40 15.00 15,270 14.469 -4.49%
1994-05-20 0 15.60 15.60 16.00 15.30 15.60 39,780 614,390 15.445 15.60 15.60 16.00 15.30 15.60 39,780 15.445 4.00%
1994-05-19 0 15.00 15.00 15.10 15.00 15.20 112,987 1,701,854 15.062 15.00 15.00 15.10 15.00 15.20 112,987 15.062 0.00%
1994-05-18 0 15.00 15.00 15.50 14.80 15.00 61,111 909,714 14.886 15.00 15.00 15.50 14.80 15.00 61,111 14.886 2.74%
1994-05-17 0 14.60 14.50 14.90 14.50 14.60 234,253 3,411,731 14.564 14.60 14.50 14.90 14.50 14.60 234,253 14.564 0.00%
1994-05-16 0 14.60 14.50 14.70 14.40 14.70 112,285 1,626,809 14.488 14.60 14.50 14.70 14.40 14.70 112,285 14.488 0.69%
1994-05-13 0 14.50 14.50 14.70 13.90 14.50 109,756 1,567,944 14.286 14.50 14.50 14.70 13.90 14.50 109,756 14.286 5.84%
1994-05-12 0 13.70 13.60 13.70 13.00 13.70 109,700 1,479,690 13.489 13.70 13.60 13.70 13.00 13.70 109,700 13.489 3.79%
1994-05-11 0 13.20 13.20 13.40 12.80 13.50 273,012 3,616,098 13.245 13.20 13.20 13.40 12.80 13.50 273,012 13.245 7.32%
1994-05-10 0 12.30 12.30 12.40 11.50 12.40 223,083 2,651,763 11.887 12.30 12.30 12.40 11.50 12.40 223,083 11.887 -0.81%
1994-05-09 0 12.40 - 12.40 - - 0 0 - 12.40 - 12.40 - - 0 - -2.36%
1994-05-06 0 12.70 12.10 12.70 - - 3,536 39,250 11.100 12.70 12.10 12.70 - - 3,536 11.100 -0.78%
1994-05-05 0 12.80 - 12.80 - - 100 1,220 12.200 12.80 - 12.80 - - 100 12.200 -8.57%
1994-05-04 0 14.00 - 14.20 - - 1,336 16,600 12.425 14.00 - 14.20 - - 1,336 12.425 0.00%
1994-05-03 0 14.00 13.90 14.50 14.00 14.60 70,637 994,078 14.073 14.00 13.90 14.50 14.00 14.60 70,637 14.073 -4.11%
1994-05-02 0 14.60 14.40 14.80 14.60 15.30 95,965 1,436,430 14.968 14.60 14.40 14.80 14.60 15.30 95,965 14.968 -5.19%
1994-04-29 0 15.40 15.20 15.40 15.40 15.80 13,500 211,320 15.653 15.40 15.20 15.40 15.40 15.80 13,500 15.653 -3.14%
1994-04-28 0 15.90 15.80 16.10 15.90 15.90 16,724 264,360 15.807 15.90 15.80 16.10 15.90 15.90 16,724 15.807 -1.24%
1994-04-27 0 16.10 15.70 16.30 16.10 16.50 39,200 632,000 16.122 16.10 15.70 16.30 16.10 16.50 39,200 16.122 -3.01%
1994-04-26 0 16.60 16.50 16.70 16.50 16.60 139,069 2,298,710 16.529 16.60 16.50 16.70 16.50 16.60 139,069 16.529 1.84%
1994-04-25 0 16.30 16.10 16.30 15.80 16.30 49,713 789,851 15.888 16.30 16.10 16.30 15.80 16.30 49,713 15.888 3.16%
1994-04-22 0 15.80 15.60 16.10 15.60 15.80 54,500 857,760 15.739 15.80 15.60 16.10 15.60 15.80 54,500 15.739 1.94%
1994-04-21 0 15.50 15.50 15.90 15.40 15.60 10,380 160,160 15.430 15.50 15.50 15.90 15.40 15.60 10,380 15.430 -3.13%
1994-04-20 0 16.00 15.90 16.10 15.60 16.00 25,429 401,249 15.779 16.00 15.90 16.10 15.60 16.00 25,429 15.779 3.23%
1994-04-19 0 15.50 15.30 15.80 15.20 15.50 14,000 215,400 15.386 15.50 15.30 15.80 15.20 15.50 14,000 15.386 0.65%
1994-04-18 0 15.40 15.40 16.00 15.40 15.70 55,200 855,060 15.490 15.40 15.40 16.00 15.40 15.70 55,200 15.490 -3.14%
1994-04-15 0 15.90 15.70 15.90 15.70 16.00 15,900 251,660 15.828 15.90 15.70 15.90 15.70 16.00 15,900 15.828 0.00%
1994-04-14 0 15.90 15.80 16.00 15.90 16.00 88,400 1,407,676 15.924 15.90 15.80 16.00 15.90 16.00 88,400 15.924 -0.63%
1994-04-13 0 16.00 15.90 16.20 15.30 16.30 88,196 1,368,505 15.517 16.00 15.90 16.20 15.30 16.30 88,196 15.517 6.67%
1994-04-12 0 15.00 15.00 15.30 14.10 15.40 127,405 1,871,702 14.691 15.00 15.00 15.30 14.10 15.40 127,405 14.691 7.14%
1994-04-11 0 14.00 13.50 14.00 - - 600 7,800 13.000 14.00 13.50 14.00 - - 600 13.000 0.00%
1994-04-08 0 14.00 13.80 14.80 13.70 14.00 51,253 708,554 13.825 14.00 13.80 14.80 13.70 14.00 51,253 13.825 1.45%
1994-04-07 0 13.80 13.70 14.00 13.40 13.80 87,574 1,189,275 13.580 13.80 13.70 14.00 13.40 13.80 87,574 13.580 1.47%
1994-04-06 0 13.60 13.50 13.90 13.60 14.10 107,009 1,488,977 13.915 13.60 13.50 13.90 13.60 14.10 107,009 13.915 -1.45%
1994-03-31 0 13.80 13.60 13.90 13.30 13.90 136,200 1,860,160 13.658 13.80 13.60 13.90 13.30 13.90 136,200 13.658 1.47%
1994-03-30 0 13.60 13.60 14.20 13.30 14.60 140,520 1,981,808 14.103 13.60 13.60 14.20 13.30 14.60 140,520 14.103 0.00%
1994-03-29 0 13.60 13.30 - 12.70 13.60 830,246 10,696,702 12.884 13.60 13.30 - 12.70 13.60 830,246 12.884 6.25%
1994-03-28 0 12.80 12.60 13.00 12.80 13.00 91,340 1,184,260 12.965 12.80 12.60 13.00 12.80 13.00 91,340 12.965 0.00%
1994-03-25 0 12.80 12.60 12.80 12.50 12.80 52,000 659,800 12.688 12.80 12.60 12.80 12.50 12.80 52,000 12.688 1.59%
1994-03-24 0 12.60 12.60 12.70 12.40 12.70 30,015 374,748 12.485 12.60 12.60 12.70 12.40 12.70 30,015 12.485 0.80%
1994-03-23 0 12.50 12.50 13.10 12.20 13.00 140,885 1,794,328 12.736 12.50 12.50 13.10 12.20 13.00 140,885 12.736 3.31%
1994-03-22 0 12.10 11.90 12.10 11.90 12.20 22,400 267,610 11.947 12.10 11.90 12.10 11.90 12.20 22,400 11.947 -1.63%
1994-03-21 0 12.30 - 12.30 12.30 12.70 25,900 323,170 12.478 12.30 - 12.30 12.30 12.70 25,900 12.478 -3.91%
1994-03-18 0 12.80 12.30 12.80 12.90 13.30 37,500 492,500 13.133 12.80 12.30 12.80 12.90 13.30 37,500 13.133 -4.48%
1994-03-17 0 13.40 13.40 - 13.40 13.80 84,564 1,148,320 13.579 13.40 13.40 - 13.40 13.80 84,564 13.579 -1.47%
1994-03-16 0 13.60 13.60 13.80 13.60 14.30 56,206 770,360 13.706 13.60 13.60 13.80 13.60 14.30 56,206 13.706 -3.55%
1994-03-15 0 14.10 14.10 14.30 14.10 14.50 57,119 827,077 14.480 14.10 14.10 14.30 14.10 14.50 57,119 14.480 0.71%
1994-03-14 0 14.00 14.00 - 13.60 13.90 55,505 763,201 13.750 14.00 14.00 - 13.60 13.90 55,505 13.750 -1.41%
1994-03-11 0 14.20 14.20 14.30 14.20 14.30 100,681 1,429,929 14.203 14.20 14.20 14.30 14.20 14.30 100,681 14.203 -4.05%
1994-03-10 0 14.80 14.50 14.80 14.30 14.80 65,200 935,230 14.344 14.80 14.50 14.80 14.30 14.80 65,200 14.344 2.78%
1994-03-09 0 14.40 14.30 14.90 14.20 14.60 50,947 729,102 14.311 14.40 14.30 14.90 14.20 14.60 50,947 14.311 -2.04%
1994-03-08 0 14.70 14.50 14.90 14.40 14.70 68,252 977,038 14.315 14.70 14.50 14.90 14.40 14.70 68,252 14.315 1.38%
1994-03-07 0 14.50 14.20 14.60 14.20 14.70 49,111 709,051 14.438 14.50 14.20 14.60 14.20 14.70 49,111 14.438 5.07%
1994-03-04 0 13.80 13.80 14.00 13.70 14.20 54,875 766,325 13.965 13.80 13.80 14.00 13.70 14.20 54,875 13.965 1.47%
1994-03-03 0 13.60 13.30 13.90 13.30 13.70 26,757 361,556 13.513 13.60 13.30 13.90 13.30 13.70 26,757 13.513 -2.16%
1994-03-02 0 13.90 13.90 14.00 13.90 14.40 53,000 740,550 13.973 13.90 13.90 14.00 13.90 14.40 53,000 13.973 -5.44%
1994-03-01 0 14.70 14.60 15.00 14.70 15.10 104,700 1,557,060 14.872 14.70 14.60 15.00 14.70 15.10 104,700 14.872 -4.55%
1994-02-28 0 15.40 15.40 15.50 15.00 15.80 166,549 2,575,543 15.464 15.40 15.40 15.50 15.00 15.80 166,549 15.464 2.67%
1994-02-25 0 15.00 14.60 15.20 13.20 15.00 44,276 617,188 13.940 15.00 14.60 15.20 13.20 15.00 44,276 13.940 1.35%
1994-02-24 0 14.80 14.80 15.00 14.80 15.60 75,000 1,126,300 15.017 14.80 14.80 15.00 14.80 15.60 75,000 15.017 -1.99%
1994-02-23 0 15.10 15.00 15.30 14.70 15.10 168,000 2,515,400 14.973 15.10 15.00 15.30 14.70 15.10 168,000 14.973 4.14%
1994-02-22 0 14.50 14.50 15.20 14.40 14.40 2,000 27,800 13.900 14.50 14.50 15.20 14.40 14.40 2,000 13.900 -8.23%
1994-02-21 0 15.80 15.20 15.80 - - 0 0 - 15.80 15.20 15.80 - - 0 - -3.07%
1994-02-18 0 16.30 16.30 16.60 16.00 16.30 128,112 2,074,058 16.189 16.30 16.30 16.60 16.00 16.30 128,112 16.189 0.62%
1994-02-17 0 16.20 16.00 16.30 16.20 16.60 30,500 497,350 16.307 16.20 16.00 16.30 16.20 16.60 30,500 16.307 -4.14%
1994-02-16 0 16.90 - 17.20 16.90 17.40 80,240 1,376,840 17.159 16.90 - 17.20 16.90 17.40 80,240 17.159 -2.31%
1994-02-15 0 17.30 17.20 17.70 17.30 17.70 39,800 692,890 17.409 17.30 17.20 17.70 17.30 17.70 39,800 17.409 -1.70%
1994-02-14 0 17.60 - 17.60 17.50 17.50 1,000 17,500 17.500 17.60 - 17.60 17.50 17.50 1,000 17.500 0.00%
1994-02-09 0 17.60 17.60 18.00 17.40 17.70 20,300 357,650 17.618 17.60 17.60 18.00 17.40 17.70 20,300 17.618 1.73%
1994-02-08 0 17.30 17.20 17.60 17.10 17.60 55,000 948,900 17.253 17.30 17.20 17.60 17.10 17.60 55,000 17.253 -3.35%
1994-02-07 0 17.90 17.70 18.60 17.90 18.10 21,375 383,600 17.946 17.90 17.70 18.60 17.90 18.10 21,375 17.946 -4.79%
1994-02-04 0 18.80 18.80 19.30 18.50 19.20 122,400 2,287,010 18.685 18.80 18.80 19.30 18.50 19.20 122,400 18.685 3.87%
1994-02-03 0 18.10 18.10 18.20 18.00 18.20 75,816 1,370,809 18.081 18.10 18.10 18.20 18.00 18.20 75,816 18.081 -0.55%
1994-02-02 0 18.20 - 18.30 18.20 18.50 29,580 541,812 18.317 18.20 - 18.30 18.20 18.50 29,580 18.317 -0.55%
1994-02-01 0 18.30 18.20 18.40 17.80 18.40 84,457 1,538,762 18.219 18.30 18.20 18.40 17.80 18.40 84,457 18.219 3.98%
1994-01-31 0 17.60 17.10 17.80 17.10 18.80 866,301 14,570,586 16.819 17.60 17.10 17.80 17.10 18.80 866,301 16.819 -4.35%
1994-01-28 0 18.40 18.40 18.70 18.00 18.70 505,900 9,312,900 18.409 18.40 18.40 18.70 18.00 18.70 505,900 18.409 3.37%
1994-01-27 0 17.80 17.70 18.00 17.50 18.40 189,677 3,388,494 17.865 17.80 17.70 18.00 17.50 18.40 189,677 17.865 2.30%
1994-01-26 0 17.40 17.00 17.40 17.30 17.40 48,000 843,200 17.567 17.40 17.00 17.40 17.30 17.40 48,000 17.567 -2.25%
1994-01-25 0 17.80 17.80 17.90 17.80 18.50 42,448 767,699 18.086 17.80 17.80 17.90 17.80 18.50 42,448 18.086 -2.73%
1994-01-24 0 18.30 17.90 18.40 18.20 18.50 78,300 1,432,520 18.295 18.30 17.90 18.40 18.20 18.50 78,300 18.295 1.10%
1994-01-21 0 18.10 17.90 18.10 17.70 18.10 33,240 592,680 17.830 18.10 17.90 18.10 17.70 18.10 33,240 17.830 0.56%
1994-01-20 0 18.00 18.00 18.20 17.90 18.50 99,885 1,823,615 18.257 18.00 18.00 18.20 17.90 18.50 99,885 18.257 1.69%
1994-01-19 0 17.70 17.60 17.90 17.50 17.70 40,049 702,870 17.550 17.70 17.60 17.90 17.50 17.70 40,049 17.550 -1.12%
1994-01-18 0 17.90 17.60 18.20 17.50 18.10 94,219 1,684,119 17.875 17.90 17.60 18.20 17.50 18.10 94,219 17.875 3.47%
1994-01-17 0 17.30 17.20 17.40 16.90 17.30 56,936 972,856 17.087 17.30 17.20 17.40 16.90 17.30 56,936 17.087 4.22%
1994-01-14 0 16.60 16.60 16.70 16.00 16.60 46,100 756,780 16.416 16.60 16.60 16.70 16.00 16.60 46,100 16.416 10.67%
1994-01-13 0 15.00 14.60 15.50 15.00 16.50 52,000 819,300 15.756 15.00 14.60 15.50 15.00 16.50 52,000 15.756 -9.09%
1994-01-12 0 16.50 16.50 16.60 16.10 16.60 85,900 1,408,950 16.402 16.50 16.50 16.60 16.10 16.60 85,900 16.402 -12.23%
1994-01-11 0 18.80 - 18.80 18.80 19.20 16,900 322,460 19.080 18.80 - 18.80 18.80 19.20 16,900 19.080 -2.59%
1994-01-10 0 19.30 19.30 19.40 18.60 19.30 228,900 4,330,890 18.920 19.30 19.30 19.40 18.60 19.30 228,900 18.920 0.52%
1994-01-07 0 19.20 19.00 19.20 19.00 19.50 49,020 936,908 19.113 19.20 19.00 19.20 19.00 19.50 49,020 19.113 -8.57%
1994-01-06 0 21.00 20.00 21.00 20.00 22.60 62,807 1,327,712 21.140 21.00 20.00 21.00 20.00 22.60 62,807 21.140 -9.09%
1994-01-05 0 23.10 23.10 23.20 22.80 23.50 120,060 2,777,850 23.137 23.10 23.10 23.20 22.80 23.50 120,060 23.137 -0.86%
1994-01-04 0 23.30 23.10 23.40 23.00 24.00 637,336 15,076,701 23.656 23.30 23.10 23.40 23.00 24.00 637,336 23.656 13.11%
1994-01-03 0 20.60 20.60 - 18.50 20.60 315,938 5,983,807 18.940 20.60 20.60 - 18.50 20.60 315,938 18.940

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top