K. WAH INTERNATIONAL HOLDINGS LIMITED: Wrnt due 1994-04-29

Exchange Code Listed Last trade Delisted
HK Main 00590  1993-04-19  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 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-04-28 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-04-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-04-26 0 0.010 0.010 0.014 0.010 0.014 3,615,000 36,430 0.0101 0.010 0.010 0.014 0.010 0.014 3,615,000 0.0101 0.00%
1994-04-25 0 0.010 0.010 0.014 0.010 0.025 3,872,000 58,620 0.0151 0.010 0.010 0.014 0.010 0.025 3,872,000 0.0151 -33.33%
1994-04-22 0 0.015 0.010 0.015 0.010 0.030 1,642,814 39,868 0.0243 0.015 0.010 0.015 0.010 0.030 1,642,814 0.0243 -57.14%
1994-04-21 0 0.035 - 0.035 0.040 0.055 2,360,000 97,800 0.0414 0.035 - 0.035 0.040 0.055 2,360,000 0.0414 -60.67%
1994-04-20 0 0.089 - 0.090 0.100 0.121 828,025 91,824 0.1109 0.089 - 0.090 0.100 0.121 828,025 0.1109 -36.43%
1994-04-19 0 0.140 - 0.140 0.140 0.160 320,879 47,088 0.1467 0.140 - 0.140 0.140 0.160 320,879 0.1467 -10.26%
1994-04-18 0 0.156 - 0.156 0.156 0.170 882,386 143,816 0.1630 0.156 - 0.156 0.156 0.170 882,386 0.1630 -13.33%
1994-04-15 0 0.180 - 0.186 0.180 0.194 539,545 98,086 0.1818 0.180 - 0.186 0.180 0.194 539,545 0.1818 -10.00%
1994-04-14 0 0.200 0.190 0.200 0.198 0.200 513,577 101,797 0.1982 0.200 0.190 0.200 0.198 0.200 513,577 0.1982 0.00%
1994-04-13 0 0.200 0.195 0.200 0.193 0.210 1,707,040 340,814 0.1997 0.200 0.195 0.200 0.193 0.210 1,707,040 0.1997 -1.96%
1994-04-12 0 0.204 0.200 0.204 0.186 0.205 1,379,444 269,860 0.1956 0.204 0.200 0.204 0.186 0.205 1,379,444 0.1956 2.00%
1994-04-11 0 0.200 - 0.200 0.210 0.210 119,489 24,049 0.2013 0.200 - 0.200 0.210 0.210 119,489 0.2013 -13.04%
1994-04-08 0 0.230 - 0.230 - - 23,610 3,069 0.1300 0.230 - 0.230 - - 23,610 0.1300 0.00%
1994-04-07 0 0.230 0.230 0.250 0.230 0.300 282,594 75,670 0.2678 0.230 0.230 0.250 0.230 0.300 282,594 0.2678 -20.69%
1994-04-06 0 0.290 0.270 0.300 0.270 0.300 808,076 233,798 0.2893 0.290 0.270 0.300 0.270 0.300 808,076 0.2893 7.41%
1994-03-31 0 0.270 - 0.270 0.280 0.280 33,519 9,104 0.2716 0.270 - 0.270 0.280 0.280 33,519 0.2716 -10.00%
1994-03-30 0 0.300 - 0.300 - - 10,010 2,503 0.2500 0.300 - 0.300 - - 10,010 0.2500 -3.23%
1994-03-29 0 0.310 0.310 0.330 0.300 0.310 289,992 87,198 0.3007 0.310 0.310 0.330 0.300 0.310 289,992 0.3007 -6.06%
1994-03-28 0 0.330 - 0.330 0.320 0.350 559,000 186,590 0.3338 0.330 - 0.330 0.320 0.350 559,000 0.3338 -8.33%
1994-03-25 0 0.360 0.360 0.400 0.280 0.360 358,503 114,442 0.3192 0.360 0.360 0.400 0.280 0.360 358,503 0.3192 20.00%
1994-03-24 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 - 0.300 0.300 0.300 20,000 0.3000 -9.09%
1994-03-23 0 0.330 - 0.330 - - 0 0 - 0.330 - 0.330 - - 0 - -2.94%
1994-03-22 0 0.340 - 0.340 - - 3,191 989 0.3099 0.340 - 0.340 - - 3,191 0.3099 -15.00%
1994-03-21 0 0.400 - 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 - 0.400 0.400 0.400 50,000 0.4000 -18.37%
1994-03-18 0 0.490 - 0.490 - - 8,206 3,282 0.4000 0.490 - 0.490 - - 8,206 0.4000 -2.00%
1994-03-17 0 0.500 - 0.500 0.470 0.500 116,576 54,530 0.4678 0.500 - 0.500 0.470 0.500 116,576 0.4678 2.04%
1994-03-16 0 0.490 0.485 0.500 0.485 0.500 246,520 119,458 0.4846 0.490 0.485 0.500 0.485 0.500 246,520 0.4846 0.00%
1994-03-15 0 0.490 0.490 0.500 0.490 0.500 137,000 66,700 0.4869 0.490 0.490 0.500 0.490 0.500 137,000 0.4869 -2.00%
1994-03-14 0 0.500 0.450 0.520 0.490 0.500 254,249 123,470 0.4856 0.500 0.450 0.520 0.490 0.500 254,249 0.4856 0.00%
1994-03-11 0 0.500 0.500 - 0.500 0.500 19,984 9,193 0.4600 0.500 0.500 - 0.500 0.500 19,984 0.4600 -1.96%
1994-03-10 0 0.510 0.510 - 0.500 0.500 52,700 26,080 0.4949 0.510 0.510 - 0.500 0.500 52,700 0.4949 2.00%
1994-03-09 0 0.500 0.500 0.530 0.500 0.530 111,734 55,694 0.4985 0.500 0.500 0.530 0.500 0.530 111,734 0.4985 -1.96%
1994-03-08 0 0.510 0.520 - 0.510 0.530 381,292 197,431 0.5178 0.510 0.520 - 0.510 0.530 381,292 0.5178 -1.92%
1994-03-07 0 0.520 0.520 0.550 0.510 0.540 649,241 339,936 0.5236 0.520 0.520 0.550 0.510 0.540 649,241 0.5236 -10.34%
1994-03-04 0 0.580 0.530 0.580 0.530 0.580 132,656 74,542 0.5619 0.580 0.530 0.580 0.530 0.580 132,656 0.5619 11.54%
1994-03-03 0 0.520 - 0.520 0.520 0.630 330,000 180,900 0.5482 0.520 - 0.520 0.520 0.630 330,000 0.5482 -22.39%
1994-03-02 0 0.670 0.630 0.670 0.630 0.690 192,068 129,147 0.6724 0.670 0.630 0.670 0.630 0.690 192,068 0.6724 -6.94%
1994-03-01 0 0.720 - 0.720 0.740 0.740 53,661 39,197 0.7305 0.720 - 0.720 0.740 0.740 53,661 0.7305 -2.70%
1994-02-28 0 0.740 - 0.740 0.750 0.750 20,000 15,000 0.7500 0.740 - 0.740 0.750 0.750 20,000 0.7500 -7.50%
1994-02-25 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
1994-02-24 0 0.800 - 0.830 - - 15,171 11,294 0.7444 0.800 - 0.830 - - 15,171 0.7444 0.00%
1994-02-23 0 0.800 0.700 0.830 - - 6,058 4,088 0.6748 0.800 0.700 0.830 - - 6,058 0.6748 0.00%
1994-02-22 0 0.800 0.800 0.830 0.800 0.850 121,500 99,800 0.8214 0.800 0.800 0.830 0.800 0.850 121,500 0.8214 -9.09%
1994-02-21 0 0.880 0.860 0.880 0.850 0.890 555,153 481,825 0.8679 0.880 0.860 0.880 0.850 0.890 555,153 0.8679 2.33%
1994-02-18 0 0.860 0.860 0.920 0.860 0.920 253,078 219,774 0.8684 0.860 0.860 0.920 0.860 0.920 253,078 0.8684 -2.27%
1994-02-17 0 0.880 0.830 0.880 0.880 0.880 115,723 99,566 0.8604 0.880 0.830 0.880 0.880 0.880 115,723 0.8604 1.15%
1994-02-16 0 0.870 0.830 0.860 0.810 0.890 779,350 673,983 0.8648 0.870 0.830 0.860 0.810 0.890 779,350 0.8648 8.75%
1994-02-15 0 0.800 0.800 0.820 0.780 0.820 219,720 174,610 0.7947 0.800 0.800 0.820 0.780 0.820 219,720 0.7947 2.56%
1994-02-14 0 0.780 0.770 0.800 0.780 0.780 132,000 102,770 0.7786 0.780 0.770 0.800 0.780 0.780 132,000 0.7786 0.00%
1994-02-09 0 0.780 0.780 - - - 3,000 2,040 0.6800 0.780 0.780 - - - 3,000 0.6800 4.00%
1994-02-08 0 0.750 0.750 - 0.750 0.800 240,000 189,500 0.7896 0.750 0.750 - 0.750 0.800 240,000 0.7896 -2.60%
1994-02-07 0 0.770 - 0.770 0.770 0.770 106,511 81,232 0.7627 0.770 - 0.770 0.770 0.770 106,511 0.7627 -3.75%
1994-02-04 0 0.800 0.800 0.850 0.800 0.810 202,700 162,224 0.8003 0.800 0.800 0.850 0.800 0.810 202,700 0.8003 -2.44%
1994-02-03 0 0.820 0.800 0.830 0.820 0.820 175,073 142,971 0.8166 0.820 0.800 0.830 0.820 0.820 175,073 0.8166 0.00%
1994-02-02 0 0.820 0.810 0.820 0.820 0.850 776,174 649,522 0.8368 0.820 0.810 0.820 0.820 0.850 776,174 0.8368 7.89%
1994-02-01 0 0.760 0.760 - 0.750 0.760 224,718 168,067 0.7479 0.760 0.760 - 0.750 0.760 224,718 0.7479 0.00%
1994-01-31 0 0.760 - - - - 2,000 1,200 0.6000 0.760 - - - - 2,000 0.6000 0.00%
1994-01-28 0 0.760 0.750 0.820 0.760 0.850 402,000 327,150 0.8138 0.760 0.750 0.820 0.760 0.850 402,000 0.8138 -9.52%
1994-01-27 0 0.840 - 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 - 0.840 0.840 0.840 10,000 0.8400 -2.33%
1994-01-26 0 0.860 - 0.860 - - 44,047 37,734 0.8567 0.860 - 0.860 - - 44,047 0.8567 0.00%
1994-01-25 0 0.860 - 0.860 0.860 0.900 714,192 630,204 0.8824 0.860 - 0.860 0.860 0.900 714,192 0.8824 2.38%
1994-01-24 0 0.840 0.840 - 0.830 0.870 98,160 82,820 0.8437 0.840 0.840 - 0.830 0.870 98,160 0.8437 -4.55%
1994-01-21 0 0.880 - - - - 600 450 0.7500 0.880 - - - - 600 0.7500 0.00%
1994-01-20 0 0.880 - 0.880 0.880 0.900 279,930 248,507 0.8877 0.880 - 0.880 0.880 0.900 279,930 0.8877 0.00%
1994-01-19 0 0.880 0.870 0.890 0.870 0.880 63,878 55,409 0.8674 0.880 0.870 0.890 0.870 0.880 63,878 0.8674 0.00%
1994-01-18 0 0.880 - 0.900 0.900 0.950 436,481 404,661 0.9271 0.880 - 0.900 0.900 0.950 436,481 0.9271 -2.22%
1994-01-17 0 0.900 0.900 0.920 0.820 0.920 518,000 455,910 0.8801 0.900 0.900 0.920 0.820 0.920 518,000 0.8801 15.38%
1994-01-14 0 0.780 0.760 0.800 0.700 0.780 75,736 55,678 0.7352 0.780 0.760 0.800 0.700 0.780 75,736 0.7352 8.33%
1994-01-13 0 0.720 0.700 0.750 0.700 0.800 670,000 502,800 0.7504 0.720 0.700 0.750 0.700 0.800 670,000 0.7504 -10.00%
1994-01-12 0 0.800 0.790 0.840 0.790 0.880 276,084 234,059 0.8478 0.800 0.790 0.840 0.790 0.880 276,084 0.8478 -8.05%
1994-01-11 0 0.870 - 0.880 0.870 0.940 421,327 379,820 0.9015 0.870 - 0.880 0.870 0.940 421,327 0.9015 -7.45%
1994-01-10 0 0.940 0.930 0.940 0.920 0.940 708,098 657,070 0.9279 0.940 0.930 0.940 0.920 0.940 708,098 0.9279 -1.05%
1994-01-07 0 0.950 - 0.950 0.920 0.980 561,519 545,341 0.9712 0.950 - 0.950 0.920 0.980 561,519 0.9712 -12.84%
1994-01-06 0 1.090 - 1.090 - - 6,207 5,897 0.9501 1.090 - 1.090 - - 6,207 0.9501 0.00%
1994-01-05 0 1.090 1.080 1.100 1.000 1.100 2,095,246 2,201,871 1.0509 1.090 1.080 1.100 1.000 1.100 2,095,246 1.0509 5.83%
1994-01-04 0 1.030 1.020 1.040 1.020 1.170 5,548,769 6,148,248 1.1080 1.030 1.020 1.040 1.020 1.170 5,548,769 1.1080 -0.96%
1994-01-03 0 1.040 1.040 1.050 0.800 1.080 3,271,387 3,237,395 0.9896 1.040 1.040 1.050 0.800 1.080 3,271,387 0.9896

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top