KWONG SANG HONG INTERNATIONAL LIMITED (THE): Wrnt due 1994-04-30

Exchange Code Listed Last trade Delisted
HK Main 00561  1992-04-30  1994-04-26  1994-05-02
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
1994-04-29 1 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-04-28 1 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-04-27 1 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-04-26 0 0.340 0.330 0.360 0.330 0.370 6,452,008 2,172,314 0.3367 0.340 0.330 0.360 0.330 0.370 6,452,008 0.3367 -1.45%
1994-04-25 0 0.345 0.340 0.365 0.320 0.460 1,191,362 464,840 0.3902 0.345 0.340 0.365 0.320 0.460 1,191,362 0.3902 -25.00%
1994-04-22 0 0.460 0.460 0.475 0.460 0.485 1,583,312 743,403 0.4695 0.460 0.460 0.475 0.460 0.485 1,583,312 0.4695 0.00%
1994-04-21 0 0.460 0.445 0.490 0.445 0.540 828,750 389,770 0.4703 0.460 0.445 0.490 0.445 0.540 828,750 0.4703 -22.03%
1994-04-20 0 0.590 0.590 0.620 0.590 0.630 1,037,450 648,805 0.6254 0.590 0.590 0.620 0.590 0.630 1,037,450 0.6254 -7.81%
1994-04-19 0 0.640 0.620 0.640 0.640 0.680 329,241 214,018 0.6500 0.640 0.620 0.640 0.640 0.680 329,241 0.6500 -7.25%
1994-04-18 0 0.690 0.690 0.700 0.690 0.700 2,200,286 1,510,612 0.6866 0.690 0.690 0.700 0.690 0.700 2,200,286 0.6866 0.00%
1994-04-15 0 0.690 0.690 0.700 0.680 0.690 1,765,075 1,216,236 0.6891 0.690 0.690 0.700 0.680 0.690 1,765,075 0.6891 0.00%
1994-04-14 0 0.690 0.690 0.700 0.680 0.700 1,688,650 1,158,923 0.6863 0.690 0.690 0.700 0.680 0.700 1,688,650 0.6863 0.00%
1994-04-13 0 0.690 0.690 0.700 0.650 0.710 6,974,375 4,779,404 0.6853 0.690 0.690 0.700 0.650 0.710 6,974,375 0.6853 -1.43%
1994-04-12 0 0.700 0.670 0.710 0.600 0.700 2,663,537 1,719,470 0.6456 0.700 0.670 0.710 0.600 0.700 2,663,537 0.6456 32.08%
1994-04-11 0 0.530 0.530 0.550 0.510 0.560 1,133,925 603,218 0.5320 0.530 0.530 0.550 0.510 0.560 1,133,925 0.5320 0.00%
1994-04-08 0 0.530 0.530 0.550 0.530 0.580 909,700 501,067 0.5508 0.530 0.530 0.550 0.530 0.580 909,700 0.5508 -10.17%
1994-04-07 0 0.590 0.570 0.590 0.580 0.600 413,850 241,455 0.5834 0.590 0.570 0.590 0.580 0.600 413,850 0.5834 -3.28%
1994-04-06 0 0.610 - 0.610 0.610 0.640 729,200 449,959 0.6171 0.610 - 0.610 0.610 0.640 729,200 0.6171 -1.61%
1994-03-31 0 0.620 0.600 0.640 0.610 0.640 330,350 206,320 0.6245 0.620 0.600 0.640 0.610 0.640 330,350 0.6245 -3.12%
1994-03-30 0 0.640 0.620 0.680 0.640 0.640 20,000 12,800 0.6400 0.640 0.620 0.680 0.640 0.640 20,000 0.6400 -3.03%
1994-03-29 0 0.660 0.700 - 0.630 0.700 89,250 58,763 0.6584 0.660 0.700 - 0.630 0.700 89,250 0.6584 0.00%
1994-03-28 0 0.660 0.660 0.690 0.650 0.740 300,050 206,990 0.6899 0.660 0.660 0.690 0.650 0.740 300,050 0.6899 6.45%
1994-03-25 0 0.620 0.600 0.640 0.570 0.620 103,750 60,648 0.5846 0.620 0.600 0.640 0.570 0.620 103,750 0.5846 12.73%
1994-03-24 0 0.550 0.550 - 0.510 0.570 403,505 215,802 0.5348 0.550 0.550 - 0.510 0.570 403,505 0.5348 10.00%
1994-03-23 0 0.500 0.490 0.540 0.400 0.530 1,462,750 685,323 0.4685 0.500 0.490 0.540 0.400 0.530 1,462,750 0.4685 19.05%
1994-03-22 0 0.420 - 0.420 0.420 0.430 128,000 54,760 0.4278 0.420 - 0.420 0.420 0.430 128,000 0.4278 -6.67%
1994-03-21 0 0.450 0.450 0.500 0.400 0.450 200,325 89,114 0.4448 0.450 0.450 0.500 0.400 0.450 200,325 0.4448 -15.09%
1994-03-18 0 0.530 0.530 0.630 0.530 0.700 178,750 95,610 0.5349 0.530 0.530 0.630 0.530 0.700 178,750 0.5349 -30.26%
1994-03-17 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - -2.56%
1994-03-16 0 0.780 - 0.780 - - 8,925 5,801 0.6500 0.780 - 0.780 - - 8,925 0.6500 -2.50%
1994-03-15 0 0.800 - 0.800 0.800 0.850 289,300 236,089 0.8161 0.800 - 0.800 0.800 0.850 289,300 0.8161 -9.09%
1994-03-14 0 0.880 0.880 0.900 0.840 0.900 139,580 122,809 0.8798 0.880 0.880 0.900 0.840 0.900 139,580 0.8798 -7.37%
1994-03-11 0 0.950 0.870 0.950 0.870 0.870 26,000 21,900 0.8423 0.950 0.870 0.950 0.870 0.870 26,000 0.8423 0.00%
1994-03-10 0 0.950 0.950 0.960 0.950 0.970 263,900 249,963 0.9472 0.950 0.950 0.960 0.950 0.970 263,900 0.9472 0.00%
1994-03-09 0 0.950 0.910 0.950 0.950 0.950 26,750 24,400 0.9121 0.950 0.910 0.950 0.950 0.950 26,750 0.9121 0.00%
1994-03-08 0 0.950 0.950 0.960 0.900 0.950 596,057 555,494 0.9319 0.950 0.950 0.960 0.900 0.950 596,057 0.9319 5.56%
1994-03-07 0 0.900 0.900 0.920 0.900 0.930 635,000 572,720 0.9019 0.900 0.900 0.920 0.900 0.930 635,000 0.9019 1.12%
1994-03-04 0 0.890 0.890 - 0.850 0.890 236,575 208,315 0.8805 0.890 0.890 - 0.850 0.890 236,575 0.8805 1.14%
1994-03-03 0 0.880 0.880 0.900 0.880 0.900 1,323,225 1,187,705 0.8976 0.880 0.880 0.900 0.880 0.900 1,323,225 0.8976 -2.22%
1994-03-02 0 0.900 0.900 0.950 0.900 0.900 825,625 742,500 0.8993 0.900 0.900 0.950 0.900 0.900 825,625 0.8993 -5.26%
1994-03-01 0 0.950 0.950 1.000 0.940 0.950 604,750 573,920 0.9490 0.950 0.950 1.000 0.940 0.950 604,750 0.9490 -2.06%
1994-02-28 0 0.970 - 1.000 - - 3,000 2,550 0.8500 0.970 - 1.000 - - 3,000 0.8500 0.00%
1994-02-25 0 0.970 - 0.970 - - 0 0 - 0.970 - 0.970 - - 0 - -3.00%
1994-02-24 0 1.000 - 1.000 1.000 1.020 163,575 163,578 1.0000 1.000 - 1.000 1.000 1.020 163,575 1.0000 -8.26%
1994-02-23 0 1.090 1.060 1.090 1.050 1.120 364,750 391,873 1.0744 1.090 1.060 1.090 1.050 1.120 364,750 1.0744 0.93%
1994-02-22 0 1.080 1.020 1.100 0.930 1.100 505,500 505,790 1.0006 1.080 1.020 1.100 0.930 1.100 505,500 1.0006 -1.82%
1994-02-21 0 1.100 1.080 1.100 1.100 1.200 204,000 235,160 1.1527 1.100 1.080 1.100 1.100 1.200 204,000 1.1527 -12.00%
1994-02-18 0 1.250 1.240 1.290 1.200 1.250 409,675 509,556 1.2438 1.250 1.240 1.290 1.200 1.250 409,675 1.2438 4.17%
1994-02-17 0 1.200 1.200 - 1.160 1.160 11,300 12,580 1.1133 1.200 1.200 - 1.160 1.160 11,300 1.1133 -1.64%
1994-02-16 0 1.220 - 1.220 1.200 1.320 184,750 236,465 1.2799 1.220 - 1.220 1.200 1.320 184,750 1.2799 -6.87%
1994-02-15 0 1.310 1.280 1.310 1.300 1.310 67,000 87,360 1.3039 1.310 1.280 1.310 1.300 1.310 67,000 1.3039 -7.09%
1994-02-14 0 1.410 - 1.430 - - 0 0 - 1.410 - 1.430 - - 0 - 0.00%
1994-02-09 0 1.410 1.350 1.430 - - 0 0 - 1.410 1.350 1.430 - - 0 - 0.00%
1994-02-08 0 1.410 1.400 1.450 1.390 1.450 280,000 391,800 1.3993 1.410 1.400 1.450 1.390 1.450 280,000 1.3993 -3.42%
1994-02-07 0 1.460 - 1.460 1.420 1.490 79,500 115,045 1.4471 1.460 - 1.460 1.420 1.490 79,500 1.4471 -5.19%
1994-02-04 0 1.540 1.540 - 1.500 1.550 564,983 853,421 1.5105 1.540 1.540 - 1.500 1.550 564,983 1.5105 4.05%
1994-02-03 0 1.480 1.480 1.520 1.470 1.520 1,376,650 2,046,533 1.4866 1.480 1.480 1.520 1.470 1.520 1,376,650 1.4866 0.00%
1994-02-02 0 1.480 1.460 1.480 1.400 1.520 1,575,367 2,352,088 1.4930 1.480 1.460 1.480 1.400 1.520 1,575,367 1.4930 7.25%
1994-02-01 0 1.380 1.370 1.400 1.360 1.400 593,600 815,520 1.3739 1.380 1.370 1.400 1.360 1.400 593,600 1.3739 -1.43%
1994-01-31 0 1.400 1.400 1.430 1.400 1.470 449,300 649,825 1.4463 1.400 1.400 1.430 1.400 1.470 449,300 1.4463 -4.76%
1994-01-28 0 1.470 1.470 1.480 1.380 1.500 729,550 1,068,533 1.4646 1.470 1.470 1.480 1.380 1.500 729,550 1.4646 -3.92%
1994-01-27 0 1.530 - 1.530 1.530 1.600 516,050 810,832 1.5712 1.530 - 1.530 1.530 1.600 516,050 1.5712 -4.38%
1994-01-26 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - -0.62%
1994-01-25 0 1.610 1.570 1.610 1.610 1.650 197,600 324,048 1.6399 1.610 1.570 1.610 1.610 1.650 197,600 1.6399 -4.17%
1994-01-24 0 1.680 - 1.700 1.650 1.700 131,800 220,170 1.6705 1.680 - 1.700 1.650 1.700 131,800 1.6705 0.00%
1994-01-21 0 1.680 1.680 1.700 1.660 1.700 263,700 442,135 1.6767 1.680 1.680 1.700 1.660 1.700 263,700 1.6767 -1.18%
1994-01-20 0 1.700 - 1.700 1.660 1.770 552,900 954,440 1.7262 1.700 - 1.700 1.660 1.770 552,900 1.7262 0.00%
1994-01-19 0 1.700 1.700 1.740 1.700 1.700 148,825 251,749 1.6916 1.700 1.700 1.740 1.700 1.700 148,825 1.6916 0.00%
1994-01-18 0 1.700 1.700 1.740 1.690 1.750 322,249 553,333 1.7171 1.700 1.700 1.740 1.690 1.750 322,249 1.7171 0.00%
1994-01-17 0 1.700 1.660 1.700 1.690 1.760 528,850 917,055 1.7341 1.700 1.660 1.700 1.690 1.760 528,850 1.7341 -1.73%
1994-01-14 0 1.730 1.710 1.730 1.660 1.770 970,800 1,653,540 1.7033 1.730 1.710 1.730 1.660 1.770 970,800 1.7033 2.98%
1994-01-13 0 1.680 - 1.680 1.680 1.810 502,950 877,871 1.7454 1.680 - 1.680 1.680 1.810 502,950 1.7454 -9.19%
1994-01-12 0 1.850 1.810 1.850 1.850 1.910 100,000 187,680 1.8768 1.850 1.810 1.850 1.850 1.910 100,000 1.8768 -5.13%
1994-01-11 0 1.950 1.940 1.990 1.950 2.250 1,854,655 3,762,959 2.0289 1.950 1.940 1.990 1.950 2.250 1,854,655 2.0289 -6.02%
1994-01-10 0 2.075 2.050 2.200 1.850 2.125 2,666,100 5,382,310 2.0188 2.075 2.050 2.200 1.850 2.125 2,666,100 2.0188 14.64%
1994-01-07 0 1.810 1.780 1.850 1.760 1.900 2,084,550 3,819,345 1.8322 1.810 1.780 1.850 1.760 1.900 2,084,550 1.8322 -8.12%
1994-01-06 0 1.970 1.940 1.970 1.940 2.275 3,831,850 8,120,541 2.1192 1.970 1.940 1.970 1.940 2.275 3,831,850 2.1192 -11.46%
1994-01-05 0 2.225 2.200 2.225 2.150 2.600 4,540,196 10,442,052 2.2999 2.225 2.200 2.225 2.150 2.600 4,540,196 2.2999 -1.11%
1994-01-04 0 2.250 2.225 2.300 2.100 2.650 18,043,019 45,094,983 2.4993 2.250 2.225 2.300 2.100 2.650 18,043,019 2.4993 11.11%
1994-01-03 0 2.025 2.000 2.050 1.320 2.050 14,975,865 27,309,106 1.8235 2.025 2.000 2.050 1.320 2.050 14,975,865 1.8235

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top