Greenheart Group Limited: Wrnt due 1994-05-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00473 | 1992-05-25 | 1994-05-26 | 1994-06-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-05-31 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-30 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-27 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 147,000 | 1,470 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 147,000 | 0.0100 | 0.00% |
| 1994-04-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -9.09% |
| 1994-04-08 | 0 | 0.011 | - | 0.011 | - | - | 0 | 0 | - | 0.011 | - | 0.011 | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 0.011 | - | 0.011 | - | - | 0 | 0 | - | 0.011 | - | 0.011 | - | - | 0 | - | -8.33% |
| 1994-04-06 | 0 | 0.012 | - | 0.012 | - | - | 0 | 0 | - | 0.012 | - | 0.012 | - | - | 0 | - | -14.29% |
| 1994-03-31 | 0 | 0.014 | - | 0.014 | - | - | 0 | 0 | - | 0.014 | - | 0.014 | - | - | 0 | - | -6.67% |
| 1994-03-30 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 0.015 | - | 0.015 | 0.013 | 0.015 | 240,000 | 3,420 | 0.0143 | 0.015 | - | 0.015 | 0.013 | 0.015 | 240,000 | 0.0143 | 0.00% |
| 1994-03-28 | 0 | 0.015 | - | - | - | - | 0 | 0 | - | 0.015 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 0.015 | - | - | - | - | 9,600 | 96 | 0.0100 | 0.015 | - | - | - | - | 9,600 | 0.0100 | 0.00% |
| 1994-03-24 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | -16.67% |
| 1994-03-23 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 0.018 | - | - | - | - | 0 | 0 | - | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 0.018 | - | 0.018 | 0.018 | 0.018 | 90,000 | 1,620 | 0.0180 | 0.018 | - | 0.018 | 0.018 | 0.018 | 90,000 | 0.0180 | -10.00% |
| 1994-03-17 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 0.020 | - | 0.030 | - | - | 0 | 0 | - | 0.020 | - | 0.030 | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 0.020 | 0.012 | 0.020 | 0.016 | 0.020 | 330,000 | 5,400 | 0.0164 | 0.020 | 0.012 | 0.020 | 0.016 | 0.020 | 330,000 | 0.0164 | 0.00% |
| 1994-03-10 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-09 | 0 | 0.020 | 0.012 | - | - | - | 0 | 0 | - | 0.020 | 0.012 | - | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-07 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 336,000 | 6,720 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 336,000 | 0.0200 | -16.67% |
| 1994-03-04 | 0 | 0.024 | 0.020 | - | 0.024 | 0.024 | 222,000 | 5,328 | 0.0240 | 0.024 | 0.020 | - | 0.024 | 0.024 | 222,000 | 0.0240 | 20.00% |
| 1994-03-03 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 0.020 | - | - | - | - | 0 | 0 | - | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 0.020 | 0.020 | - | 0.020 | 0.020 | 60,000 | 1,200 | 0.0200 | 0.020 | 0.020 | - | 0.020 | 0.020 | 60,000 | 0.0200 | -16.67% |
| 1994-02-28 | 0 | 0.024 | 0.024 | 0.029 | 0.024 | 0.029 | 729,000 | 19,308 | 0.0265 | 0.024 | 0.024 | 0.029 | 0.024 | 0.029 | 729,000 | 0.0265 | -14.29% |
| 1994-02-25 | 0 | 0.028 | 0.024 | - | 0.028 | 0.028 | 198,000 | 5,544 | 0.0280 | 0.028 | 0.024 | - | 0.028 | 0.028 | 198,000 | 0.0280 | -12.50% |
| 1994-02-24 | 0 | 0.032 | 0.031 | 0.032 | 0.031 | 0.032 | 180,000 | 5,730 | 0.0318 | 0.032 | 0.031 | 0.032 | 0.031 | 0.032 | 180,000 | 0.0318 | 18.52% |
| 1994-02-23 | 0 | 0.027 | 0.027 | - | 0.023 | 0.023 | 180,000 | 4,140 | 0.0230 | 0.027 | 0.027 | - | 0.023 | 0.023 | 180,000 | 0.0230 | 3.85% |
| 1994-02-22 | 0 | 0.026 | 0.026 | 0.050 | 0.026 | 0.026 | 234,000 | 6,084 | 0.0260 | 0.026 | 0.026 | 0.050 | 0.026 | 0.026 | 234,000 | 0.0260 | -48.00% |
| 1994-02-21 | 0 | 0.050 | - | 0.050 | 0.050 | 0.050 | 60,000 | 3,000 | 0.0500 | 0.050 | - | 0.050 | 0.050 | 0.050 | 60,000 | 0.0500 | 0.00% |
| 1994-02-18 | 0 | 0.050 | - | 0.050 | - | - | 0 | 0 | - | 0.050 | - | 0.050 | - | - | 0 | - | -5.66% |
| 1994-02-17 | 0 | 0.053 | - | 0.053 | - | - | 0 | 0 | - | 0.053 | - | 0.053 | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 0.053 | - | 0.053 | 0.053 | 0.053 | 210,000 | 11,130 | 0.0530 | 0.053 | - | 0.053 | 0.053 | 0.053 | 210,000 | 0.0530 | -7.02% |
| 1994-02-15 | 0 | 0.057 | - | - | - | - | 0 | 0 | - | 0.057 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 0.057 | 0.053 | - | 0.057 | 0.057 | 99,000 | 5,643 | 0.0570 | 0.057 | 0.053 | - | 0.057 | 0.057 | 99,000 | 0.0570 | -6.56% |
| 1994-02-09 | 0 | 0.061 | 0.061 | - | 0.050 | 0.065 | 630,000 | 36,732 | 0.0583 | 0.061 | 0.061 | - | 0.050 | 0.065 | 630,000 | 0.0583 | 1.67% |
| 1994-02-08 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 0.060 | - | - | 0.060 | 0.060 | 180,000 | 10,800 | 0.0600 | 0.060 | - | - | 0.060 | 0.060 | 180,000 | 0.0600 | 0.00% |
| 1994-02-03 | 0 | 0.060 | - | 0.060 | 0.060 | 0.068 | 899,000 | 57,587 | 0.0641 | 0.060 | - | 0.060 | 0.060 | 0.068 | 899,000 | 0.0641 | -14.29% |
| 1994-02-02 | 0 | 0.070 | - | 0.077 | 0.070 | 0.085 | 198,000 | 15,390 | 0.0777 | 0.070 | - | 0.077 | 0.070 | 0.085 | 198,000 | 0.0777 | -26.32% |
| 1994-02-01 | 0 | 0.095 | - | 0.095 | 0.098 | 0.100 | 201,000 | 19,902 | 0.0990 | 0.095 | - | 0.095 | 0.098 | 0.100 | 201,000 | 0.0990 | -3.06% |
| 1994-01-31 | 0 | 0.098 | - | 0.100 | 0.100 | 0.100 | 27,000 | 2,700 | 0.1000 | 0.098 | - | 0.100 | 0.100 | 0.100 | 27,000 | 0.1000 | 0.00% |
| 1994-01-28 | 0 | 0.098 | - | - | - | - | 0 | 0 | - | 0.098 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-27 | 0 | 0.098 | - | 0.098 | - | - | 0 | 0 | - | 0.098 | - | 0.098 | - | - | 0 | - | -2.00% |
| 1994-01-26 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1994-01-24 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -2.91% |
| 1994-01-21 | 0 | 0.103 | - | 0.103 | 0.103 | 0.103 | 99,000 | 10,197 | 0.1030 | 0.103 | - | 0.103 | 0.103 | 0.103 | 99,000 | 0.1030 | -1.90% |
| 1994-01-20 | 0 | 0.105 | - | 0.105 | 0.106 | 0.111 | 701,600 | 76,323 | 0.1088 | 0.105 | - | 0.105 | 0.106 | 0.111 | 701,600 | 0.1088 | -5.41% |
| 1994-01-19 | 0 | 0.111 | - | 0.111 | 0.111 | 0.111 | 71,400 | 7,851 | 0.1100 | 0.111 | - | 0.111 | 0.111 | 0.111 | 71,400 | 0.1100 | -3.48% |
| 1994-01-18 | 0 | 0.115 | - | 0.115 | 0.115 | 0.116 | 302,000 | 34,924 | 0.1156 | 0.115 | - | 0.115 | 0.115 | 0.116 | 302,000 | 0.1156 | 0.88% |
| 1994-01-17 | 0 | 0.114 | - | 0.114 | 0.116 | 0.116 | 150,000 | 17,400 | 0.1160 | 0.114 | - | 0.114 | 0.116 | 0.116 | 150,000 | 0.1160 | -1.72% |
| 1994-01-14 | 0 | 0.116 | - | 0.116 | - | - | 0 | 0 | - | 0.116 | - | 0.116 | - | - | 0 | - | 0.00% |
| 1994-01-13 | 0 | 0.116 | - | 0.116 | - | - | 0 | 0 | - | 0.116 | - | 0.116 | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 0.116 | - | 0.116 | - | - | 0 | 0 | - | 0.116 | - | 0.116 | - | - | 0 | - | -0.85% |
| 1994-01-11 | 0 | 0.117 | - | - | - | - | 0 | 0 | - | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-10 | 0 | 0.117 | - | - | - | - | 0 | 0 | - | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-07 | 0 | 0.117 | - | - | - | - | 0 | 0 | - | 0.117 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 0.117 | 0.117 | 0.125 | 0.117 | 0.117 | 78,000 | 9,126 | 0.1170 | 0.117 | 0.117 | 0.125 | 0.117 | 0.117 | 78,000 | 0.1170 | -7.87% |
| 1994-01-05 | 0 | 0.127 | - | 0.127 | - | - | 0 | 0 | - | 0.127 | - | 0.127 | - | - | 0 | - | 0.00% |
| 1994-01-04 | 0 | 0.127 | - | - | - | - | 0 | 0 | - | 0.127 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-03 | 0 | 0.127 | - | - | - | - | 0 | 0 | - | 0.127 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy