GANGYU SMART URBAN SERVICES HOLDING LIMITED: Wrnt due 1994-03-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00352 | 1992-05-25 | 1994-03-28 | 1994-04-06 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-03-31 | 1 | 0.560 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-30 | 1 | 0.560 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-29 | 1 | 0.560 | - | - | - | - | 0 | 0 | - | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 0.560 | - | 0.560 | 0.560 | 0.600 | 370,400 | 213,500 | 0.5764 | 0.560 | - | 0.560 | 0.560 | 0.600 | 370,400 | 0.5764 | 1.82% |
| 1994-03-25 | 0 | 0.550 | 0.550 | 0.600 | 0.550 | 0.580 | 139,800 | 76,320 | 0.5459 | 0.550 | 0.550 | 0.600 | 0.550 | 0.580 | 139,800 | 0.5459 | 3.77% |
| 1994-03-24 | 0 | 0.530 | 0.520 | 0.530 | 0.460 | 0.560 | 373,800 | 187,250 | 0.5009 | 0.530 | 0.520 | 0.530 | 0.460 | 0.560 | 373,800 | 0.5009 | 10.42% |
| 1994-03-23 | 0 | 0.480 | 0.480 | 0.490 | 0.480 | 0.500 | 191,200 | 90,800 | 0.4749 | 0.480 | 0.480 | 0.490 | 0.480 | 0.500 | 191,200 | 0.4749 | -4.00% |
| 1994-03-22 | 0 | 0.500 | 0.350 | - | 0.350 | 0.500 | 312,000 | 154,000 | 0.4936 | 0.500 | 0.350 | - | 0.350 | 0.500 | 312,000 | 0.4936 | 42.86% |
| 1994-03-21 | 0 | 0.350 | 0.350 | - | 0.350 | 0.350 | 304,000 | 106,120 | 0.3491 | 0.350 | 0.350 | - | 0.350 | 0.350 | 304,000 | 0.3491 | 0.00% |
| 1994-03-18 | 0 | 0.350 | 0.350 | 0.380 | 0.320 | 0.410 | 1,130,000 | 378,300 | 0.3348 | 0.350 | 0.350 | 0.380 | 0.320 | 0.410 | 1,130,000 | 0.3348 | -18.60% |
| 1994-03-17 | 0 | 0.430 | 0.410 | 0.420 | 0.420 | 0.520 | 1,156,000 | 543,160 | 0.4699 | 0.430 | 0.410 | 0.420 | 0.420 | 0.520 | 1,156,000 | 0.4699 | -25.86% |
| 1994-03-16 | 0 | 0.580 | 0.560 | 0.580 | 0.580 | 0.600 | 90,000 | 53,200 | 0.5911 | 0.580 | 0.560 | 0.580 | 0.580 | 0.600 | 90,000 | 0.5911 | -3.33% |
| 1994-03-15 | 0 | 0.600 | 0.600 | 0.610 | 0.600 | 0.640 | 390,000 | 243,100 | 0.6233 | 0.600 | 0.600 | 0.610 | 0.600 | 0.640 | 390,000 | 0.6233 | -3.23% |
| 1994-03-14 | 0 | 0.620 | 0.610 | 0.620 | 0.620 | 0.640 | 1,520,000 | 949,500 | 0.6247 | 0.620 | 0.610 | 0.620 | 0.620 | 0.640 | 1,520,000 | 0.6247 | -7.46% |
| 1994-03-11 | 0 | 0.670 | 0.660 | 0.670 | 0.660 | 0.700 | 570,000 | 381,800 | 0.6698 | 0.670 | 0.660 | 0.670 | 0.660 | 0.700 | 570,000 | 0.6698 | -8.22% |
| 1994-03-10 | 0 | 0.730 | 0.720 | 0.730 | 0.720 | 0.780 | 1,097,600 | 818,660 | 0.7459 | 0.730 | 0.720 | 0.730 | 0.720 | 0.780 | 1,097,600 | 0.7459 | 2.82% |
| 1994-03-09 | 0 | 0.710 | 0.710 | 0.760 | 0.700 | 0.870 | 410,800 | 329,040 | 0.8010 | 0.710 | 0.710 | 0.760 | 0.700 | 0.870 | 410,800 | 0.8010 | -20.22% |
| 1994-03-08 | 0 | 0.890 | - | 0.890 | - | - | 2,400 | 1,920 | 0.8000 | 0.890 | - | 0.890 | - | - | 2,400 | 0.8000 | -7.29% |
| 1994-03-07 | 0 | 0.960 | - | 0.980 | - | - | 0 | 0 | - | 0.960 | - | 0.980 | - | - | 0 | - | 0.00% |
| 1994-03-04 | 0 | 0.960 | - | 1.000 | - | - | 0 | 0 | - | 0.960 | - | 1.000 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 0.960 | - | 0.990 | - | - | 0 | 0 | - | 0.960 | - | 0.990 | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 0.960 | - | 1.000 | - | - | 0 | 0 | - | 0.960 | - | 1.000 | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 0.960 | - | - | - | - | 2,800 | 2,380 | 0.8500 | 0.960 | - | - | - | - | 2,800 | 0.8500 | 0.00% |
| 1994-02-28 | 0 | 0.960 | - | - | - | - | 0 | 0 | - | 0.960 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 0.960 | - | 0.960 | 0.960 | 0.960 | 30,000 | 28,800 | 0.9600 | 0.960 | - | 0.960 | 0.960 | 0.960 | 30,000 | 0.9600 | -4.00% |
| 1994-02-24 | 0 | 1.000 | 0.980 | 1.020 | 1.000 | 1.000 | 36,000 | 35,100 | 0.9750 | 1.000 | 0.980 | 1.020 | 1.000 | 1.000 | 36,000 | 0.9750 | 0.00% |
| 1994-02-23 | 0 | 1.000 | 1.000 | - | 1.000 | 1.000 | 50,600 | 50,540 | 0.9988 | 1.000 | 1.000 | - | 1.000 | 1.000 | 50,600 | 0.9988 | -13.79% |
| 1994-02-22 | 0 | 1.160 | - | - | - | - | 0 | 0 | - | 1.160 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 1.160 | - | - | - | - | 0 | 0 | - | 1.160 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 1.160 | - | - | - | - | 0 | 0 | - | 1.160 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 1.160 | - | - | - | - | 0 | 0 | - | 1.160 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 1.160 | - | 1.160 | - | - | 0 | 0 | - | 1.160 | - | 1.160 | - | - | 0 | - | -3.33% |
| 1994-02-15 | 0 | 1.200 | - | - | - | - | 2,800 | 3,136 | 1.1200 | 1.200 | - | - | - | - | 2,800 | 1.1200 | 0.00% |
| 1994-02-14 | 0 | 1.200 | - | 1.300 | - | - | 0 | 0 | - | 1.200 | - | 1.300 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-03 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-02 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-31 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-28 | 0 | 1.200 | - | - | - | - | 0 | 0 | - | 1.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-27 | 0 | 1.200 | - | 1.200 | - | - | 0 | 0 | - | 1.200 | - | 1.200 | - | - | 0 | - | -2.44% |
| 1994-01-26 | 0 | 1.230 | - | 1.230 | - | - | 4,000 | 4,480 | 1.1200 | 1.230 | - | 1.230 | - | - | 4,000 | 1.1200 | 0.00% |
| 1994-01-25 | 0 | 1.230 | 1.220 | 1.230 | 1.220 | 1.280 | 266,000 | 327,800 | 1.2323 | 1.230 | 1.220 | 1.230 | 1.220 | 1.280 | 266,000 | 1.2323 | -2.38% |
| 1994-01-24 | 0 | 1.260 | 1.260 | 1.380 | 1.250 | 1.260 | 120,000 | 151,000 | 1.2583 | 1.260 | 1.260 | 1.380 | 1.250 | 1.260 | 120,000 | 1.2583 | -5.26% |
| 1994-01-21 | 0 | 1.330 | - | 1.370 | 1.330 | 1.350 | 190,000 | 255,500 | 1.3447 | 1.330 | - | 1.370 | 1.330 | 1.350 | 190,000 | 1.3447 | 0.00% |
| 1994-01-20 | 0 | 1.330 | - | 1.330 | 1.360 | 1.370 | 100,000 | 136,500 | 1.3650 | 1.330 | - | 1.330 | 1.360 | 1.370 | 100,000 | 1.3650 | -3.62% |
| 1994-01-19 | 0 | 1.380 | - | 1.380 | 1.400 | 1.400 | 60,000 | 84,000 | 1.4000 | 1.380 | - | 1.380 | 1.400 | 1.400 | 60,000 | 1.4000 | 4.55% |
| 1994-01-18 | 0 | 1.320 | - | 1.400 | - | - | 0 | 0 | - | 1.320 | - | 1.400 | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 1.320 | - | 1.400 | - | - | 800 | 1,040 | 1.3000 | 1.320 | - | 1.400 | - | - | 800 | 1.3000 | 0.00% |
| 1994-01-14 | 0 | 1.320 | 1.300 | 1.340 | 1.320 | 1.340 | 70,000 | 92,800 | 1.3257 | 1.320 | 1.300 | 1.340 | 1.320 | 1.340 | 70,000 | 1.3257 | 4.76% |
| 1994-01-13 | 0 | 1.260 | - | 1.260 | 1.260 | 1.300 | 74,000 | 93,240 | 1.2600 | 1.260 | - | 1.260 | 1.260 | 1.300 | 74,000 | 1.2600 | -9.35% |
| 1994-01-12 | 0 | 1.390 | - | 1.390 | 1.400 | 1.400 | 40,000 | 56,000 | 1.4000 | 1.390 | - | 1.390 | 1.400 | 1.400 | 40,000 | 1.4000 | -5.44% |
| 1994-01-11 | 0 | 1.470 | 1.400 | 1.470 | 1.450 | 1.550 | 881,200 | 1,320,560 | 1.4986 | 1.470 | 1.400 | 1.470 | 1.450 | 1.550 | 881,200 | 1.4986 | -1.34% |
| 1994-01-10 | 0 | 1.490 | 1.450 | 1.490 | 1.450 | 1.700 | 1,535,200 | 2,467,864 | 1.6075 | 1.490 | 1.450 | 1.490 | 1.450 | 1.700 | 1,535,200 | 1.6075 | -1.32% |
| 1994-01-07 | 0 | 1.510 | 1.510 | 1.550 | 1.340 | 1.510 | 530,000 | 759,600 | 1.4332 | 1.510 | 1.510 | 1.550 | 1.340 | 1.510 | 530,000 | 1.4332 | 3.42% |
| 1994-01-06 | 0 | 1.460 | - | 1.460 | 1.420 | 1.540 | 90,000 | 136,600 | 1.5178 | 1.460 | - | 1.460 | 1.420 | 1.540 | 90,000 | 1.5178 | -2.67% |
| 1994-01-05 | 0 | 1.500 | 1.480 | 1.510 | 1.240 | 1.520 | 1,510,000 | 2,118,200 | 1.4028 | 1.500 | 1.480 | 1.510 | 1.240 | 1.520 | 1,510,000 | 1.4028 | 23.97% |
| 1994-01-04 | 0 | 1.210 | 1.130 | 1.210 | 1.170 | 1.250 | 313,200 | 373,800 | 1.1935 | 1.210 | 1.130 | 1.210 | 1.170 | 1.250 | 313,200 | 1.1935 | 9.01% |
| 1994-01-03 | 0 | 1.110 | 1.110 | 1.180 | 1.020 | 1.110 | 274,800 | 288,812 | 1.0510 | 1.110 | 1.110 | 1.180 | 1.020 | 1.110 | 274,800 | 1.0510 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy