GOLDEN RESOURCES DEVELOPMENT INTERNATIONAL LIMITED: Wrnt due 1994-03-31

Exchange Code Listed Last trade Delisted
HK Main 00678  1991-01-28  1994-03-28  1994-04-06
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
1994-03-31 1 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1994-03-30 1 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1994-03-29 1 1.170 - - - - 0 0 - 1.170 - - - - 0 - 0.00%
1994-03-28 0 1.170 1.150 1.190 1.100 1.240 456,000 530,560 1.1635 1.170 1.150 1.190 1.100 1.240 456,000 1.1635 6.36%
1994-03-25 0 1.100 1.060 1.150 1.080 1.140 328,400 366,012 1.1145 1.100 1.060 1.150 1.080 1.140 328,400 1.1145 -6.78%
1994-03-24 0 1.180 1.200 - 1.140 1.200 292,000 339,160 1.1615 1.180 1.200 - 1.140 1.200 292,000 1.1615 1.72%
1994-03-23 0 1.160 1.140 1.200 1.090 1.200 769,200 874,736 1.1372 1.160 1.140 1.200 1.090 1.200 769,200 1.1372 5.45%
1994-03-22 0 1.100 1.030 1.110 1.000 1.100 454,400 482,340 1.0615 1.100 1.030 1.110 1.000 1.100 454,400 1.0615 2.80%
1994-03-21 0 1.070 1.030 1.110 1.070 1.110 112,000 121,520 1.0850 1.070 1.030 1.110 1.070 1.110 112,000 1.0850 -6.14%
1994-03-18 0 1.140 1.100 1.140 1.200 1.220 272,000 328,800 1.2088 1.140 1.100 1.140 1.200 1.220 272,000 1.2088 -8.80%
1994-03-17 0 1.250 1.230 - 1.240 1.270 1,040,400 1,313,000 1.2620 1.250 1.230 - 1.240 1.270 1,040,400 1.2620 0.00%
1994-03-16 0 1.250 - 1.260 1.220 1.250 380,000 472,080 1.2423 1.250 - 1.260 1.220 1.250 380,000 1.2423 -0.79%
1994-03-15 0 1.260 1.260 1.280 1.230 1.280 476,400 597,460 1.2541 1.260 1.260 1.280 1.230 1.280 476,400 1.2541 4.13%
1994-03-14 0 1.210 1.200 1.220 1.190 1.220 156,000 188,480 1.2082 1.210 1.200 1.220 1.190 1.220 156,000 1.2082 -2.42%
1994-03-11 0 1.240 1.240 1.250 1.200 1.240 188,400 227,564 1.2079 1.240 1.240 1.250 1.200 1.240 188,400 1.2079 0.00%
1994-03-10 0 1.240 1.240 1.290 1.180 1.260 568,000 696,400 1.2261 1.240 1.240 1.290 1.180 1.260 568,000 1.2261 3.33%
1994-03-09 0 1.200 1.160 1.200 1.200 1.210 280,000 337,040 1.2037 1.200 1.160 1.200 1.200 1.210 280,000 1.2037 -4.76%
1994-03-08 0 1.260 1.260 1.270 1.240 1.290 1,456,400 1,834,340 1.2595 1.260 1.260 1.270 1.240 1.290 1,456,400 1.2595 7.69%
1994-03-07 0 1.170 1.130 1.180 1.110 1.230 684,000 803,280 1.1744 1.170 1.130 1.180 1.110 1.230 684,000 1.1744 5.41%
1994-03-04 0 1.110 1.080 1.150 1.070 1.110 824,000 904,480 1.0977 1.110 1.080 1.150 1.070 1.110 824,000 1.0977 8.82%
1994-03-03 0 1.020 - 1.080 1.020 1.020 80,000 81,600 1.0200 1.020 - 1.080 1.020 1.020 80,000 1.0200 -5.56%
1994-03-02 0 1.080 1.060 1.110 1.080 1.110 240,000 259,920 1.0830 1.080 1.060 1.110 1.080 1.110 240,000 1.0830 -6.09%
1994-03-01 0 1.150 1.150 1.170 1.100 1.150 384,000 430,000 1.1198 1.150 1.150 1.170 1.100 1.150 384,000 1.1198 10.58%
1994-02-28 0 1.040 1.010 1.040 1.000 1.040 112,000 115,840 1.0343 1.040 1.010 1.040 1.000 1.040 112,000 1.0343 0.97%
1994-02-25 0 1.030 1.030 1.150 0.900 1.030 240,000 243,040 1.0127 1.030 1.030 1.150 0.900 1.030 240,000 1.0127 -12.71%
1994-02-24 0 1.180 1.180 1.210 1.180 1.230 728,000 881,360 1.2107 1.180 1.180 1.210 1.180 1.230 728,000 1.2107 -4.84%
1994-02-23 0 1.240 1.240 1.260 1.240 1.280 730,000 914,520 1.2528 1.240 1.240 1.260 1.240 1.280 730,000 1.2528 0.00%
1994-02-22 0 1.240 1.240 1.260 1.240 1.250 592,000 735,680 1.2427 1.240 1.240 1.260 1.240 1.250 592,000 1.2427 -2.36%
1994-02-21 0 1.270 1.250 1.270 1.220 1.290 856,000 1,074,720 1.2555 1.270 1.250 1.270 1.220 1.290 856,000 1.2555 -1.55%
1994-02-18 0 1.290 1.280 1.310 1.280 1.370 448,000 598,000 1.3348 1.290 1.280 1.310 1.280 1.370 448,000 1.3348 -3.73%
1994-02-17 0 1.340 1.330 1.340 1.330 1.400 1,184,000 1,605,680 1.3561 1.340 1.330 1.340 1.330 1.400 1,184,000 1.3561 -2.19%
1994-02-16 0 1.370 1.340 1.380 1.340 1.500 4,336,000 6,165,760 1.4220 1.370 1.340 1.380 1.340 1.500 4,336,000 1.4220 2.24%
1994-02-15 0 1.340 1.340 1.370 1.130 1.370 2,872,000 3,612,320 1.2578 1.340 1.340 1.370 1.130 1.370 2,872,000 1.2578 21.82%
1994-02-14 0 1.100 1.100 - 1.030 1.100 440,000 474,800 1.0791 1.100 1.100 - 1.030 1.100 440,000 1.0791 2.80%
1994-02-09 0 1.070 1.050 1.070 0.990 1.110 848,000 919,680 1.0845 1.070 1.050 1.070 0.990 1.110 848,000 1.0845 11.46%
1994-02-08 0 0.960 0.900 1.000 0.900 1.000 224,000 212,160 0.9471 0.960 0.900 1.000 0.900 1.000 224,000 0.9471 2.13%
1994-02-07 0 0.940 - - 0.940 0.950 120,000 113,280 0.9440 0.940 - - 0.940 0.950 120,000 0.9440 1.08%
1994-02-04 0 0.930 - 0.930 0.920 0.960 424,000 399,360 0.9419 0.930 - 0.930 0.920 0.960 424,000 0.9419 -1.06%
1994-02-03 0 0.940 - 0.940 0.940 0.940 16,000 15,040 0.9400 0.940 - 0.940 0.940 0.940 16,000 0.9400 -2.08%
1994-02-02 0 0.960 0.960 0.970 0.940 0.980 552,000 532,240 0.9642 0.960 0.960 0.970 0.940 0.980 552,000 0.9642 6.67%
1994-02-01 0 0.900 0.880 0.930 0.850 0.900 136,000 118,320 0.8700 0.900 0.880 0.930 0.850 0.900 136,000 0.8700 5.88%
1994-01-31 0 0.850 - 0.900 - - 0 0 - 0.850 - 0.900 - - 0 - 0.00%
1994-01-28 0 0.850 0.810 0.850 0.850 0.850 40,000 34,000 0.8500 0.850 0.810 0.850 0.850 0.850 40,000 0.8500 0.00%
1994-01-27 0 0.850 0.850 0.890 0.760 0.850 144,000 114,160 0.7928 0.850 0.850 0.890 0.760 0.850 144,000 0.7928 11.84%
1994-01-26 0 0.760 0.700 0.760 0.760 0.760 30,000 21,840 0.7280 0.760 0.700 0.760 0.760 0.760 30,000 0.7280 -15.56%
1994-01-25 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1994-01-24 0 0.900 - 0.900 - - 0 0 - 0.900 - 0.900 - - 0 - 0.00%
1994-01-21 0 0.900 - - - - 0 0 - 0.900 - - - - 0 - 0.00%
1994-01-20 0 0.900 - 0.900 0.900 0.900 32,000 28,800 0.9000 0.900 - 0.900 0.900 0.900 32,000 0.9000 0.00%
1994-01-19 0 0.900 0.900 0.920 0.900 0.920 136,000 123,920 0.9112 0.900 0.900 0.920 0.900 0.920 136,000 0.9112 3.45%
1994-01-18 0 0.870 0.870 0.910 0.860 0.860 56,400 48,460 0.8592 0.870 0.870 0.910 0.860 0.860 56,400 0.8592 1.16%
1994-01-17 0 0.860 - 0.860 0.860 0.860 24,000 20,640 0.8600 0.860 - 0.860 0.860 0.860 24,000 0.8600 -2.27%
1994-01-14 0 0.880 0.880 - - - 0 0 - 0.880 0.880 - - - 0 - 3.53%
1994-01-13 0 0.850 0.820 0.880 0.850 0.910 72,000 63,120 0.8767 0.850 0.820 0.880 0.850 0.910 72,000 0.8767 -10.53%
1994-01-12 0 0.950 0.930 0.950 0.950 0.950 32,000 30,400 0.9500 0.950 0.930 0.950 0.950 0.950 32,000 0.9500 -3.06%
1994-01-11 0 0.980 - 0.980 0.980 0.980 104,000 101,920 0.9800 0.980 - 0.980 0.980 0.980 104,000 0.9800 -2.00%
1994-01-10 0 1.000 - 1.000 - - 0 0 - 1.000 - 1.000 - - 0 - 0.00%
1994-01-07 0 1.000 - 1.000 1.000 1.000 32,000 32,000 1.0000 1.000 - 1.000 1.000 1.000 32,000 1.0000 -2.91%
1994-01-06 0 1.030 1.030 1.050 1.000 1.050 608,000 627,040 1.0313 1.030 1.030 1.050 1.000 1.050 608,000 1.0313 1.98%
1994-01-05 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - 0.00%
1994-01-04 0 1.010 - 1.010 1.010 1.030 208,000 210,720 1.0131 1.010 - 1.010 1.010 1.030 208,000 1.0131 1.00%
1994-01-03 0 1.000 - 1.040 - - 0 0 - 1.000 - 1.040 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top