LIPPO LIMITED (HK): Wrnt due 1994-06-30

Exchange Code Listed Last trade Delisted
HK Main 00546  1992-07-06  1994-06-27  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 0.010 - - - - 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 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -23.08%
1994-06-15 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -7.14%
1994-06-10 0 0.014 0.014 0.019 0.014 0.016 770,000 11,580 0.0150 0.014 0.014 0.019 0.014 0.016 770,000 0.0150 -30.00%
1994-06-09 0 0.020 0.020 0.023 0.018 0.025 1,040,000 22,370 0.0215 0.020 0.020 0.023 0.018 0.025 1,040,000 0.0215 -9.09%
1994-06-08 0 0.022 0.022 0.024 0.022 0.030 4,804,400 116,993 0.0244 0.022 0.022 0.024 0.022 0.030 4,804,400 0.0244 0.00%
1994-06-07 0 0.022 0.022 0.025 0.015 0.031 3,969,735 92,856 0.0234 0.022 0.022 0.025 0.015 0.031 3,969,735 0.0234 57.14%
1994-06-06 0 0.014 0.011 0.023 0.014 0.018 3,450,000 52,300 0.0152 0.014 0.011 0.023 0.014 0.018 3,450,000 0.0152 -6.67%
1994-06-03 0 0.015 0.014 0.020 0.014 0.020 9,450,000 144,880 0.0153 0.015 0.014 0.020 0.014 0.020 9,450,000 0.0153 -25.00%
1994-06-02 0 0.020 - 0.032 0.020 0.034 2,180,000 61,050 0.0280 0.020 - 0.032 0.020 0.034 2,180,000 0.0280 -42.86%
1994-06-01 0 0.035 0.031 0.045 0.030 0.070 4,980,000 195,850 0.0393 0.035 0.031 0.045 0.030 0.070 4,980,000 0.0393 -55.70%
1994-05-31 0 0.079 - 0.079 0.080 0.080 200,000 16,000 0.0800 0.079 - 0.079 0.080 0.080 200,000 0.0800 -19.39%
1994-05-30 0 0.098 - 0.100 0.100 0.104 200,000 20,200 0.1010 0.098 - 0.100 0.100 0.104 200,000 0.1010 -6.67%
1994-05-27 0 0.105 - 0.105 - - 0 0 - 0.105 - 0.105 - - 0 - -5.41%
1994-05-26 0 0.111 - 0.117 0.111 0.118 880,000 102,320 0.1163 0.111 - 0.117 0.111 0.118 880,000 0.1163 -6.72%
1994-05-25 0 0.119 - 0.120 0.119 0.145 2,213,040 288,803 0.1305 0.119 - 0.120 0.119 0.145 2,213,040 0.1305 -4.80%
1994-05-24 0 0.125 0.123 0.134 0.123 0.145 3,070,000 421,130 0.1372 0.125 0.123 0.134 0.123 0.145 3,070,000 0.1372 -7.41%
1994-05-23 0 0.135 - 0.153 0.131 0.178 8,010,000 1,258,550 0.1571 0.135 - 0.153 0.131 0.178 8,010,000 0.1571 -2.17%
1994-05-20 0 0.138 0.135 - 0.092 0.141 13,410,800 1,515,640 0.1130 0.138 0.135 - 0.092 0.141 13,410,800 0.1130 53.33%
1994-05-19 0 0.090 0.090 0.095 0.080 0.100 2,568,000 245,670 0.0957 0.090 0.090 0.095 0.080 0.100 2,568,000 0.0957 -15.89%
1994-05-18 0 0.107 - 0.111 - - 0 0 - 0.107 - 0.111 - - 0 - 0.00%
1994-05-17 0 0.107 0.107 0.117 0.107 0.107 96,400 10,206 0.1059 0.107 0.107 0.117 0.107 0.107 96,400 0.1059 -6.96%
1994-05-16 0 0.115 0.111 - 0.108 0.120 1,001,760 115,823 0.1156 0.115 0.111 - 0.108 0.120 1,001,760 0.1156 0.00%
1994-05-13 0 0.115 0.100 0.119 0.071 0.116 2,040,000 210,050 0.1030 0.115 0.100 0.119 0.071 0.116 2,040,000 0.1030 57.53%
1994-05-12 0 0.073 0.073 0.080 0.070 0.104 2,150,080 177,433 0.0825 0.073 0.073 0.080 0.070 0.104 2,150,080 0.0825 -23.96%
1994-05-11 0 0.096 - 0.100 0.096 0.100 360,000 35,600 0.0989 0.096 - 0.100 0.096 0.100 360,000 0.0989 -41.82%
1994-05-10 0 0.165 - 0.165 0.169 0.181 160,000 27,760 0.1735 0.165 - 0.165 0.169 0.181 160,000 0.1735 -15.38%
1994-05-09 0 0.195 - 0.195 0.196 0.198 489,600 95,680 0.1954 0.195 - 0.195 0.196 0.198 489,600 0.1954 -2.50%
1994-05-06 0 0.200 0.200 0.220 0.200 0.223 178,493 38,660 0.2166 0.200 0.200 0.220 0.200 0.223 178,493 0.2166 -10.31%
1994-05-05 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - -0.89%
1994-05-04 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -3.02%
1994-05-03 0 0.232 - 0.246 0.232 0.246 273,200 63,780 0.2335 0.232 - 0.246 0.232 0.246 273,200 0.2335 -0.85%
1994-05-02 0 0.234 - 0.235 0.234 0.234 52,240 12,103 0.2317 0.234 - 0.235 0.234 0.234 52,240 0.2317 -1.68%
1994-04-29 0 0.238 0.238 - 0.238 0.246 282,560 68,452 0.2423 0.238 0.238 - 0.238 0.246 282,560 0.2423 -4.80%
1994-04-28 0 0.250 0.250 - 0.250 0.250 30,000 7,500 0.2500 0.250 0.250 - 0.250 0.250 30,000 0.2500 0.00%
1994-04-27 0 0.250 0.250 0.275 0.250 0.270 330,000 87,300 0.2645 0.250 0.250 0.275 0.250 0.270 330,000 0.2645 -12.28%
1994-04-26 0 0.285 0.265 0.300 0.275 0.300 803,200 229,104 0.2852 0.285 0.265 0.300 0.275 0.300 803,200 0.2852 -3.39%
1994-04-25 0 0.295 0.295 0.310 0.295 0.305 390,000 117,450 0.3012 0.295 0.295 0.310 0.295 0.305 390,000 0.3012 -7.81%
1994-04-22 0 0.320 0.310 0.335 0.320 0.345 1,310,000 434,050 0.3313 0.320 0.310 0.335 0.320 0.345 1,310,000 0.3313 10.34%
1994-04-21 0 0.290 0.270 0.300 0.290 0.305 400,000 117,500 0.2938 0.290 0.270 0.300 0.290 0.305 400,000 0.2938 -10.77%
1994-04-20 0 0.325 0.325 0.340 0.320 0.340 410,000 133,750 0.3262 0.325 0.325 0.340 0.320 0.340 410,000 0.3262 -4.41%
1994-04-19 0 0.340 0.300 0.340 0.320 0.350 180,000 58,200 0.3233 0.340 0.300 0.340 0.320 0.350 180,000 0.3233 -2.86%
1994-04-18 0 0.350 0.310 0.350 0.310 0.350 686,400 225,128 0.3280 0.350 0.310 0.350 0.310 0.350 686,400 0.3280 4.48%
1994-04-15 0 0.335 0.330 0.370 0.335 0.380 666,000 233,720 0.3509 0.335 0.330 0.370 0.335 0.380 666,000 0.3509 -11.84%
1994-04-14 0 0.380 0.380 0.400 0.350 0.410 1,879,200 719,444 0.3828 0.380 0.380 0.400 0.350 0.410 1,879,200 0.3828 8.57%
1994-04-13 0 0.350 0.315 0.350 0.310 0.350 188,000 62,200 0.3309 0.350 0.315 0.350 0.310 0.350 188,000 0.3309 9.38%
1994-04-12 0 0.320 0.310 0.340 0.295 0.320 140,000 44,250 0.3161 0.320 0.310 0.340 0.295 0.320 140,000 0.3161 1.59%
1994-04-11 0 0.315 0.305 0.320 0.315 0.320 183,200 58,000 0.3166 0.315 0.305 0.320 0.315 0.320 183,200 0.3166 5.00%
1994-04-08 0 0.300 0.300 0.330 0.290 0.320 370,000 111,600 0.3016 0.300 0.300 0.330 0.290 0.320 370,000 0.3016 1.69%
1994-04-07 0 0.295 - 0.305 - - 0 0 - 0.295 - 0.305 - - 0 - 0.00%
1994-04-06 0 0.295 0.265 0.300 0.280 0.300 290,000 86,100 0.2969 0.295 0.265 0.300 0.280 0.300 290,000 0.2969 5.36%
1994-03-31 0 0.280 0.280 0.315 0.280 0.300 350,320 102,273 0.2919 0.280 0.280 0.315 0.280 0.300 350,320 0.2919 -11.11%
1994-03-30 0 0.315 - 0.350 0.315 0.350 286,400 93,950 0.3280 0.315 - 0.350 0.315 0.350 286,400 0.3280 -4.55%
1994-03-29 0 0.330 0.315 0.330 0.330 0.330 200,000 66,000 0.3300 0.330 0.315 0.330 0.330 0.330 200,000 0.3300 0.00%
1994-03-28 0 0.330 0.330 0.380 0.320 0.390 246,000 87,900 0.3573 0.330 0.330 0.380 0.320 0.390 246,000 0.3573 10.00%
1994-03-25 0 0.300 0.295 0.320 0.265 0.320 120,000 36,300 0.3025 0.300 0.295 0.320 0.265 0.320 120,000 0.3025 5.26%
1994-03-24 0 0.285 - 0.310 0.285 0.320 427,632 129,326 0.3024 0.285 - 0.310 0.285 0.320 427,632 0.3024 -5.00%
1994-03-23 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
1994-03-22 0 0.300 0.280 0.310 0.260 0.305 491,120 142,624 0.2904 0.300 0.280 0.310 0.260 0.305 491,120 0.2904 3.45%
1994-03-21 0 0.290 - 0.290 0.310 0.330 120,000 37,800 0.3150 0.290 - 0.290 0.310 0.330 120,000 0.3150 -17.14%
1994-03-18 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
1994-03-17 0 0.350 0.350 0.380 0.350 0.450 330,000 132,600 0.4018 0.350 0.350 0.380 0.350 0.450 330,000 0.4018 -25.53%
1994-03-16 0 0.470 0.455 0.470 0.420 0.480 326,000 147,770 0.4533 0.470 0.455 0.470 0.420 0.480 326,000 0.4533 6.82%
1994-03-15 0 0.440 0.405 0.460 0.440 0.480 70,000 32,600 0.4657 0.440 0.405 0.460 0.440 0.480 70,000 0.4657 -6.38%
1994-03-14 0 0.470 - - - - 0 0 - 0.470 - - - - 0 - 0.00%
1994-03-11 0 0.470 0.470 0.490 0.470 0.490 276,000 130,470 0.4727 0.470 0.470 0.490 0.470 0.490 276,000 0.4727 -4.08%
1994-03-10 0 0.490 0.465 0.490 0.490 0.490 40,000 19,600 0.4900 0.490 0.465 0.490 0.490 0.490 40,000 0.4900 1.03%
1994-03-09 0 0.485 0.460 0.485 0.480 0.485 400,640 192,456 0.4804 0.485 0.460 0.485 0.480 0.485 400,640 0.4804 1.04%
1994-03-08 0 0.480 0.460 0.495 0.440 0.480 190,400 89,852 0.4719 0.480 0.460 0.495 0.440 0.480 190,400 0.4719 6.67%
1994-03-07 0 0.450 0.430 0.465 0.450 0.500 520,000 241,300 0.4640 0.450 0.430 0.465 0.450 0.500 520,000 0.4640 0.00%
1994-03-04 0 0.450 0.450 0.480 0.420 0.460 189,600 83,756 0.4418 0.450 0.450 0.480 0.420 0.460 189,600 0.4418 2.27%
1994-03-03 0 0.440 - 0.470 0.440 0.490 170,000 80,400 0.4729 0.440 - 0.470 0.440 0.490 170,000 0.4729 -10.20%
1994-03-02 0 0.490 0.490 0.570 0.470 0.530 140,000 69,850 0.4989 0.490 0.490 0.570 0.470 0.530 140,000 0.4989 -7.55%
1994-03-01 0 0.530 0.500 0.590 0.500 0.560 130,000 69,200 0.5323 0.530 0.500 0.590 0.500 0.560 130,000 0.5323 -13.11%
1994-02-28 0 0.610 0.610 0.620 0.600 0.620 640,000 390,200 0.6097 0.610 0.610 0.620 0.600 0.620 640,000 0.6097 1.67%
1994-02-25 0 0.600 - 0.630 0.600 0.600 20,000 12,000 0.6000 0.600 - 0.630 0.600 0.600 20,000 0.6000 -7.69%
1994-02-24 0 0.650 0.620 0.650 0.650 0.660 110,000 72,100 0.6555 0.650 0.620 0.650 0.650 0.660 110,000 0.6555 -7.14%
1994-02-23 0 0.700 0.700 0.750 0.700 0.720 140,000 100,000 0.7143 0.700 0.700 0.750 0.700 0.720 140,000 0.7143 -5.41%
1994-02-22 0 0.740 0.730 0.740 0.730 0.740 60,000 44,000 0.7333 0.740 0.730 0.740 0.730 0.740 60,000 0.7333 -5.13%
1994-02-21 0 0.780 - 0.790 - - 0 0 - 0.780 - 0.790 - - 0 - 0.00%
1994-02-18 0 0.780 - 0.780 0.750 0.780 60,000 46,200 0.7700 0.780 - 0.780 0.750 0.780 60,000 0.7700 1.30%
1994-02-17 0 0.770 0.770 0.800 0.770 0.770 60,000 46,200 0.7700 0.770 0.770 0.800 0.770 0.770 60,000 0.7700 -2.53%
1994-02-16 0 0.790 0.790 0.810 0.790 0.790 20,000 15,800 0.7900 0.790 0.790 0.810 0.790 0.790 20,000 0.7900 -2.47%
1994-02-15 0 0.810 0.770 0.820 0.810 0.810 30,000 24,300 0.8100 0.810 0.770 0.820 0.810 0.810 30,000 0.8100 -1.22%
1994-02-14 0 0.820 - 0.820 0.820 0.830 86,400 70,700 0.8183 0.820 - 0.820 0.820 0.830 86,400 0.8183 -3.53%
1994-02-09 0 0.850 0.810 - - - 0 0 - 0.850 0.810 - - - 0 - 0.00%
1994-02-08 0 0.850 - 0.860 0.820 0.850 80,000 67,100 0.8388 0.850 - 0.860 0.820 0.850 80,000 0.8388 -5.56%
1994-02-07 0 0.900 - 0.900 - - 1,280 1,024 0.8000 0.900 - 0.900 - - 1,280 0.8000 0.00%
1994-02-04 0 0.900 0.880 0.910 0.880 0.920 447,200 401,000 0.8967 0.900 0.880 0.910 0.880 0.920 447,200 0.8967 2.27%
1994-02-03 0 0.880 0.880 0.900 0.880 0.880 50,000 44,000 0.8800 0.880 0.880 0.900 0.880 0.880 50,000 0.8800 -3.30%
1994-02-02 0 0.910 0.880 0.920 0.870 0.950 430,000 393,400 0.9149 0.910 0.880 0.920 0.870 0.950 430,000 0.9149 4.60%
1994-02-01 0 0.870 0.870 0.890 0.850 0.880 410,000 357,400 0.8717 0.870 0.870 0.890 0.850 0.880 410,000 0.8717 -1.14%
1994-01-31 0 0.880 0.850 0.880 0.880 0.900 306,400 269,312 0.8790 0.880 0.850 0.880 0.880 0.900 306,400 0.8790 2.33%
1994-01-28 0 0.860 0.860 0.940 0.860 0.940 940,000 842,500 0.8963 0.860 0.860 0.940 0.860 0.940 940,000 0.8963 -9.47%
1994-01-27 0 0.950 0.920 0.950 0.950 0.950 72,240 68,292 0.9453 0.950 0.920 0.950 0.950 0.950 72,240 0.9453 -4.04%
1994-01-26 0 0.990 - 0.990 0.990 0.990 50,000 49,500 0.9900 0.990 - 0.990 0.990 0.990 50,000 0.9900 3.13%
1994-01-25 0 0.960 0.930 0.970 0.960 1.010 333,360 325,456 0.9763 0.960 0.930 0.970 0.960 1.010 333,360 0.9763 -4.00%
1994-01-24 0 1.000 0.990 1.010 0.980 1.060 1,270,400 1,283,380 1.0102 1.000 0.990 1.010 0.980 1.060 1,270,400 1.0102 1.01%
1994-01-21 1 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1994-01-20 0 0.990 0.980 1.020 0.970 1.030 1,267,600 1,260,140 0.9941 0.990 0.980 1.020 0.970 1.030 1,267,600 0.9941 0.00%
1994-01-19 0 0.990 0.960 0.980 0.950 1.000 681,530 668,457 0.9808 0.990 0.960 0.980 0.950 1.000 681,530 0.9808 5.32%
1994-01-18 0 0.940 0.940 0.980 0.940 1.010 340,000 337,000 0.9912 0.940 0.940 0.980 0.940 1.010 340,000 0.9912 5.62%
1994-01-17 0 0.890 0.890 0.900 0.880 0.890 126,400 111,100 0.8790 0.890 0.890 0.900 0.880 0.890 126,400 0.8790 3.49%
1994-01-14 0 0.860 0.860 0.920 0.860 0.870 110,000 95,000 0.8636 0.860 0.860 0.920 0.860 0.870 110,000 0.8636 2.38%
1994-01-13 0 0.840 0.840 0.850 0.840 0.890 330,000 287,500 0.8712 0.840 0.840 0.850 0.840 0.890 330,000 0.8712 -7.69%
1994-01-12 0 0.910 0.910 0.930 0.910 0.950 507,520 469,116 0.9243 0.910 0.910 0.930 0.910 0.950 507,520 0.9243 -4.21%
1994-01-11 0 0.950 0.950 0.970 0.930 0.970 402,720 385,912 0.9583 0.950 0.950 0.970 0.930 0.970 402,720 0.9583 -2.06%
1994-01-10 0 0.970 0.960 0.980 0.970 1.020 909,200 893,108 0.9823 0.970 0.960 0.980 0.970 1.020 909,200 0.9823 -1.02%
1994-01-07 0 0.980 0.950 0.980 0.950 1.000 340,000 336,900 0.9909 0.980 0.950 0.980 0.950 1.000 340,000 0.9909 -5.77%
1994-01-06 0 1.040 1.000 1.040 1.000 1.050 1,160,000 1,203,700 1.0377 1.040 1.000 1.040 1.000 1.050 1,160,000 1.0377 -0.95%
1994-01-05 0 1.050 1.040 1.060 1.050 1.110 1,593,275 1,702,502 1.0686 1.050 1.040 1.060 1.050 1.110 1,593,275 1.0686 -5.41%
1994-01-04 0 1.110 1.100 1.110 1.060 1.200 3,594,555 4,075,483 1.1338 1.110 1.100 1.110 1.060 1.200 3,594,555 1.1338 4.72%
1994-01-03 0 1.060 1.050 1.070 1.040 1.090 1,166,000 1,242,100 1.0653 1.060 1.050 1.070 1.040 1.090 1,166,000 1.0653

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top