Chuang's China Investments Limited: Wrnt due 1994-06-30

Exchange Code Listed Last trade Delisted
HK Main 00643  1993-05-03    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 0.010 0.010 885,000 8,850 0.0100 0.010 - 0.010 0.010 0.010 885,000 0.0100 -50.00%
1994-06-23 0 0.020 - 0.020 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
1994-06-22 0 0.020 0.020 0.024 0.020 0.020 556,250 11,113 0.0200 0.020 0.020 0.024 0.020 0.020 556,250 0.0200 -13.04%
1994-06-21 0 0.023 0.023 0.030 0.023 0.030 635,000 16,185 0.0255 0.023 0.023 0.030 0.023 0.030 635,000 0.0255 -14.81%
1994-06-20 0 0.027 0.026 0.030 0.027 0.032 756,589 21,701 0.0287 0.027 0.026 0.030 0.027 0.032 756,589 0.0287 -10.00%
1994-06-17 0 0.030 0.030 0.040 0.030 0.030 220,000 6,600 0.0300 0.030 0.030 0.040 0.030 0.030 220,000 0.0300 -33.33%
1994-06-16 0 0.045 - 0.050 0.045 0.054 395,625 19,298 0.0488 0.045 - 0.050 0.045 0.054 395,625 0.0488 -22.41%
1994-06-15 0 0.058 - 0.080 0.058 0.070 269,275 17,141 0.0637 0.058 - 0.080 0.058 0.070 269,275 0.0637 -35.56%
1994-06-10 0 0.090 0.094 0.100 0.090 0.090 111,500 9,975 0.0895 0.090 0.094 0.100 0.090 0.090 111,500 0.0895 0.00%
1994-06-09 0 0.090 0.078 - 0.065 0.090 347,500 29,605 0.0852 0.090 0.078 - 0.065 0.090 347,500 0.0852 40.62%
1994-06-08 0 0.064 0.061 - 0.064 0.064 150,000 9,600 0.0640 0.064 0.061 - 0.064 0.064 150,000 0.0640 3.23%
1994-06-07 0 0.062 0.062 0.068 0.058 0.070 513,750 33,748 0.0657 0.062 0.062 0.068 0.058 0.070 513,750 0.0657 -20.51%
1994-06-06 0 0.078 0.071 0.078 0.070 0.080 158,837 11,733 0.0739 0.078 0.071 0.078 0.070 0.080 158,837 0.0739 -2.50%
1994-06-03 0 0.080 0.071 - 0.070 0.080 155,000 11,100 0.0716 0.080 0.071 - 0.070 0.080 155,000 0.0716 0.00%
1994-06-02 0 0.080 0.076 - 0.080 0.086 646,000 54,715 0.0847 0.080 0.076 - 0.080 0.086 646,000 0.0847 -13.04%
1994-06-01 0 0.092 0.092 0.109 0.092 0.105 1,683,258 167,373 0.0994 0.092 0.092 0.109 0.092 0.105 1,683,258 0.0994 -23.33%
1994-05-31 0 0.120 0.120 0.180 0.120 0.139 221,250 28,890 0.1306 0.120 0.120 0.180 0.120 0.139 221,250 0.1306 -40.00%
1994-05-30 0 0.200 - - - - 4,687 703 0.1500 0.200 - - - - 4,687 0.1500 0.00%
1994-05-27 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-05-26 0 0.200 0.196 0.200 0.200 0.204 377,788 75,788 0.2006 0.200 0.196 0.200 0.200 0.204 377,788 0.2006 0.00%
1994-05-25 0 0.200 - 0.203 - - 0 0 - 0.200 - 0.203 - - 0 - 0.00%
1994-05-24 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - -2.44%
1994-05-23 0 0.205 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
1994-05-20 0 0.205 0.210 - 0.190 0.200 164,500 32,075 0.1950 0.205 0.210 - 0.190 0.200 164,500 0.1950 -2.38%
1994-05-19 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -8.70%
1994-05-18 0 0.230 - 0.230 0.240 0.240 97,500 22,250 0.2282 0.230 - 0.230 0.240 0.240 97,500 0.2282 -8.00%
1994-05-17 0 0.250 - 0.260 - - 5,117 1,023 0.1999 0.250 - 0.260 - - 5,117 0.1999 0.00%
1994-05-16 0 0.250 - 0.270 - - 2,500 500 0.2000 0.250 - 0.270 - - 2,500 0.2000 0.00%
1994-05-13 0 0.250 - 0.270 - - 2,500 500 0.2000 0.250 - 0.270 - - 2,500 0.2000 0.00%
1994-05-12 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1994-05-11 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
1994-05-10 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1994-05-09 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-05-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-05-05 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1994-05-04 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1994-05-03 0 0.250 - 0.270 - - 937 169 0.1804 0.250 - 0.270 - - 937 0.1804 0.00%
1994-05-02 0 0.250 - - - - 1,562 266 0.1703 0.250 - - - - 1,562 0.1703 0.00%
1994-04-29 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-04-28 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-04-27 0 0.250 0.235 0.250 0.250 0.270 60,000 15,200 0.2533 0.250 0.235 0.250 0.250 0.270 60,000 0.2533 0.00%
1994-04-26 0 0.250 0.250 - 0.246 0.250 39,375 9,545 0.2424 0.250 0.250 - 0.246 0.250 39,375 0.2424 -10.71%
1994-04-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
1994-04-22 0 0.290 - 0.330 0.290 0.290 20,000 5,800 0.2900 0.290 - 0.330 0.290 0.290 20,000 0.2900 -17.14%
1994-04-21 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -2.78%
1994-04-20 0 0.360 - 0.360 0.360 0.360 86,157 30,647 0.3557 0.360 - 0.360 0.360 0.360 86,157 0.3557 0.00%
1994-04-19 1 0.360 - - - - 0 0 - 0.360 - - - - 0 - 0.00%
1994-04-18 0 0.360 0.340 0.430 0.325 0.360 182,215 63,456 0.3482 0.360 0.340 0.430 0.325 0.360 182,215 0.3482 -13.25%
1994-04-15 0 0.415 0.415 0.435 0.410 0.550 229,237 100,445 0.4382 0.415 0.415 0.435 0.410 0.550 229,237 0.4382 -17.00%
1994-04-14 0 0.500 0.415 0.550 0.350 0.550 411,875 189,969 0.4612 0.500 0.415 0.550 0.350 0.550 411,875 0.4612 69.49%
1994-04-13 0 0.295 0.295 - 0.260 0.295 30,000 8,350 0.2783 0.295 0.295 - 0.260 0.295 30,000 0.2783 19.92%
1994-04-12 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-04-11 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-04-08 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-04-07 0 0.246 - - - - 2,500 425 0.1700 0.246 - - - - 2,500 0.1700 0.00%
1994-04-06 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-03-31 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-03-30 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1994-03-29 0 0.246 - 0.250 0.246 0.246 60,000 14,760 0.2460 0.246 - 0.250 0.246 0.246 60,000 0.2460 -1.60%
1994-03-28 0 0.250 - - - - 1,875 375 0.2000 0.250 - - - - 1,875 0.2000 0.00%
1994-03-25 0 0.250 - - - - 8,882 1,332 0.1500 0.250 - - - - 8,882 0.1500 0.00%
1994-03-24 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1994-03-23 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1994-03-22 0 0.250 - - 0.250 0.250 40,000 10,000 0.2500 0.250 - - 0.250 0.250 40,000 0.2500 -10.71%
1994-03-21 0 0.280 - - - - 3,125 563 0.1802 0.280 - - - - 3,125 0.1802 0.00%
1994-03-18 0 0.280 - 0.280 0.280 0.280 40,000 11,200 0.2800 0.280 - 0.280 0.280 0.280 40,000 0.2800 -30.00%
1994-03-17 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -4.76%
1994-03-16 0 0.420 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
1994-03-15 0 0.420 - 0.420 - - 3,846 1,231 0.3201 0.420 - 0.420 - - 3,846 0.3201 0.00%
1994-03-14 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -4.55%
1994-03-11 0 0.440 0.400 - 0.400 0.440 130,000 54,400 0.4185 0.440 0.400 - 0.400 0.440 130,000 0.4185 14.29%
1994-03-10 0 0.385 - - - - 600 180 0.3000 0.385 - - - - 600 0.3000 0.00%
1994-03-09 0 0.385 0.375 0.400 0.385 0.385 80,000 30,800 0.3850 0.385 0.375 0.400 0.385 0.385 80,000 0.3850 -3.75%
1994-03-08 0 0.400 0.370 0.400 0.360 0.400 815,129 310,946 0.3815 0.400 0.370 0.400 0.360 0.400 815,129 0.3815 11.11%
1994-03-07 0 0.360 0.345 0.350 0.350 0.420 818,750 303,588 0.3708 0.360 0.345 0.350 0.350 0.420 818,750 0.3708 -25.00%
1994-03-04 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -12.73%
1994-03-03 0 0.550 - 0.550 - - 600 270 0.4500 0.550 - 0.550 - - 600 0.4500 -8.33%
1994-03-02 0 0.600 - 0.600 - - 1,093 525 0.4803 0.600 - 0.600 - - 1,093 0.4803 -13.04%
1994-03-01 0 0.690 - 0.690 - - 0 0 - 0.690 - 0.690 - - 0 - -1.43%
1994-02-28 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -1.41%
1994-02-25 0 0.710 - 0.710 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
1994-02-24 0 0.710 - 0.710 - - 3,000 1,650 0.5500 0.710 - 0.710 - - 3,000 0.5500 -10.13%
1994-02-23 0 0.790 - 0.790 0.800 0.800 5,000 4,000 0.8000 0.790 - 0.790 0.800 0.800 5,000 0.8000 -7.06%
1994-02-22 0 0.850 - 0.870 - - 4,250 2,975 0.7000 0.850 - 0.870 - - 4,250 0.7000 0.00%
1994-02-21 0 0.850 - - - - 312 187 0.5994 0.850 - - - - 312 0.5994 0.00%
1994-02-18 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1994-02-17 0 0.850 - 0.870 - - 7,474 4,858 0.6500 0.850 - 0.870 - - 7,474 0.6500 0.00%
1994-02-16 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1994-02-15 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1994-02-14 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1994-02-09 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
1994-02-08 0 0.850 - 0.850 - - 0 0 - 0.850 - 0.850 - - 0 - -5.56%
1994-02-07 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1994-02-04 0 0.900 0.870 0.900 0.910 0.910 101,250 94,063 0.9290 0.900 0.870 0.900 0.910 0.910 101,250 0.9290 -9.09%
1994-02-03 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - 0.00%
1994-02-02 0 0.990 - 0.990 - - 2,687 2,418 0.8999 0.990 - 0.990 - - 2,687 0.8999 -1.00%
1994-02-01 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - -2.91%
1994-01-31 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -2.83%
1994-01-28 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-01-27 0 1.060 - 1.100 - - 50,000 55,000 1.1000 1.060 - 1.100 - - 50,000 1.1000 0.00%
1994-01-26 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-01-25 0 1.060 - 1.060 1.060 1.060 86,800 91,810 1.0577 1.060 - 1.060 1.060 1.060 86,800 1.0577 -2.75%
1994-01-24 0 1.090 1.090 1.140 1.080 1.110 244,687 267,475 1.0931 1.090 1.090 1.140 1.080 1.110 244,687 1.0931 -5.22%
1994-01-21 0 1.150 - 1.160 1.150 1.170 131,000 151,150 1.1538 1.150 - 1.160 1.150 1.170 131,000 1.1538 -3.36%
1994-01-20 0 1.190 - 1.200 - - 0 0 - 1.190 - 1.200 - - 0 - 0.00%
1994-01-19 0 1.190 - 1.210 - - 0 0 - 1.190 - 1.210 - - 0 - 0.00%
1994-01-18 0 1.190 1.170 1.230 1.170 1.300 248,523 308,574 1.2416 1.190 1.170 1.230 1.170 1.300 248,523 1.2416 -2.46%
1994-01-17 0 1.220 - 1.220 1.220 1.250 66,312 80,156 1.2088 1.220 - 1.220 1.220 1.250 66,312 1.2088 -2.40%
1994-01-14 0 1.250 - 1.250 1.250 1.250 10,122 12,655 1.2502 1.250 - 1.250 1.250 1.250 10,122 1.2502 -3.85%
1994-01-13 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - -1.52%
1994-01-12 0 1.320 - 1.320 - - 20,000 26,400 1.3200 1.320 - 1.320 - - 20,000 1.3200 -2.22%
1994-01-11 0 1.350 - 1.350 - - 747 934 1.2503 1.350 - 1.350 - - 747 1.2503 -0.74%
1994-01-10 0 1.360 1.320 1.380 1.360 1.400 125,561 171,073 1.3625 1.360 1.320 1.380 1.360 1.400 125,561 1.3625 1.49%
1994-01-07 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-01-06 0 1.340 - 1.380 - - 0 0 - 1.340 - 1.380 - - 0 - 0.00%
1994-01-05 0 1.340 1.320 1.340 1.320 1.370 642,775 850,485 1.3231 1.340 1.320 1.340 1.320 1.370 642,775 1.3231 0.00%
1994-01-04 0 1.340 - - - - 0 0 - 1.340 - - - - 0 - 0.00%
1994-01-03 0 1.340 1.340 1.380 1.300 1.370 335,250 447,893 1.3360 1.340 1.340 1.380 1.300 1.370 335,250 1.3360

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top