CNT GROUP LIMITED: Wrnt due 1994-05-30

Exchange Code Listed Last trade Delisted
HK Main 00702  1991-05-21  1994-05-25  1994-05-31
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
1994-05-30 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-05-27 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-05-26 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
1994-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-05-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-05-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-05-18 0 0.010 - 0.010 0.010 0.010 120,000 1,200 0.0100 0.010 - 0.010 0.010 0.010 120,000 0.0100 0.00%
1994-05-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
1994-05-16 0 0.010 - 0.010 0.010 0.010 496,000 4,960 0.0100 0.010 - 0.010 0.010 0.010 496,000 0.0100 0.00%
1994-05-13 0 0.010 - 0.010 0.010 0.011 736,000 7,896 0.0107 0.010 - 0.010 0.010 0.011 736,000 0.0107 0.00%
1994-05-12 0 0.010 - 0.010 0.010 0.010 936,000 9,360 0.0100 0.010 - 0.010 0.010 0.010 936,000 0.0100 0.00%
1994-05-11 0 0.010 - 0.010 0.010 0.010 568,000 5,680 0.0100 0.010 - 0.010 0.010 0.010 568,000 0.0100 0.00%
1994-05-10 0 0.010 0.010 0.014 0.010 0.010 232,000 2,320 0.0100 0.010 0.010 0.014 0.010 0.010 232,000 0.0100 0.00%
1994-05-09 0 0.010 0.010 0.012 0.010 0.010 312,000 3,120 0.0100 0.010 0.010 0.012 0.010 0.010 312,000 0.0100 -16.67%
1994-05-06 0 0.012 0.011 0.014 0.012 0.016 896,000 11,464 0.0128 0.012 0.011 0.014 0.012 0.016 896,000 0.0128 -14.29%
1994-05-05 0 0.014 0.011 0.015 0.014 0.014 304,000 4,256 0.0140 0.014 0.011 0.015 0.014 0.014 304,000 0.0140 27.27%
1994-05-04 0 0.011 0.011 - 0.011 0.011 384,000 4,224 0.0110 0.011 0.011 - 0.011 0.011 384,000 0.0110 -8.33%
1994-05-03 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
1994-05-02 0 0.012 0.012 - 0.011 0.012 80,000 928 0.0116 0.012 0.012 - 0.011 0.012 80,000 0.0116 0.00%
1994-04-29 0 0.012 0.012 0.014 0.011 0.013 288,000 3,424 0.0119 0.012 0.012 0.014 0.011 0.013 288,000 0.0119 -7.69%
1994-04-28 0 0.013 0.013 - 0.013 0.013 272,000 3,536 0.0130 0.013 0.013 - 0.013 0.013 272,000 0.0130 -18.75%
1994-04-27 0 0.016 - 0.016 0.016 0.022 304,000 5,424 0.0178 0.016 - 0.016 0.016 0.022 304,000 0.0178 -20.00%
1994-04-26 0 0.020 - 0.020 0.020 0.024 184,000 3,808 0.0207 0.020 - 0.020 0.020 0.024 184,000 0.0207 -9.09%
1994-04-25 0 0.022 - 0.025 - - 0 0 - 0.022 - 0.025 - - 0 - 0.00%
1994-04-22 0 0.022 0.012 0.022 0.016 0.024 912,000 19,664 0.0216 0.022 0.012 0.022 0.016 0.024 912,000 0.0216 120.00%
1994-04-21 0 0.010 0.010 - 0.010 0.010 24,000 240 0.0100 0.010 0.010 - 0.010 0.010 24,000 0.0100 -28.57%
1994-04-20 0 0.014 0.014 0.025 0.013 0.017 208,000 2,880 0.0138 0.014 0.014 0.025 0.013 0.017 208,000 0.0138 -44.00%
1994-04-19 0 0.025 0.021 0.030 0.025 0.029 896,000 23,648 0.0264 0.025 0.021 0.030 0.025 0.029 896,000 0.0264 -34.21%
1994-04-18 0 0.038 - - - - 0 0 - 0.038 - - - - 0 - -5.00%
1994-04-15 0 0.040 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1994-04-14 0 0.040 - 0.040 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
1994-04-13 0 0.040 - 0.046 - - 0 0 - 0.040 - 0.046 - - 0 - 0.00%
1994-04-12 0 0.040 0.040 0.052 0.038 0.052 1,208,000 49,760 0.0412 0.040 0.040 0.052 0.038 0.052 1,208,000 0.0412 8.11%
1994-04-11 0 0.037 0.041 0.045 0.037 0.046 392,000 16,664 0.0425 0.037 0.041 0.045 0.037 0.046 392,000 0.0425 -26.00%
1994-04-08 0 0.050 0.036 0.050 0.036 0.050 571,600 23,736 0.0415 0.050 0.036 0.050 0.036 0.050 571,600 0.0415 13.64%
1994-04-07 0 0.044 - 0.044 0.044 0.044 96,000 4,224 0.0440 0.044 - 0.044 0.044 0.044 96,000 0.0440 -8.33%
1994-04-06 0 0.048 0.044 0.050 0.042 0.048 384,000 17,568 0.0458 0.048 0.044 0.050 0.042 0.048 384,000 0.0458 9.09%
1994-03-31 0 0.044 0.042 0.052 0.044 0.060 944,000 50,112 0.0531 0.044 0.042 0.052 0.044 0.060 944,000 0.0531 -42.86%
1994-03-30 0 0.077 - 0.077 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1994-03-29 0 0.077 - 0.085 - - 0 0 - 0.077 - 0.085 - - 0 - 0.00%
1994-03-28 0 0.077 - 0.088 0.077 0.088 316,800 25,824 0.0815 0.077 - 0.088 0.077 0.088 316,800 0.0815 -12.50%
1994-03-25 0 0.088 0.088 0.100 0.088 0.088 120,000 10,560 0.0880 0.088 0.088 0.100 0.088 0.088 120,000 0.0880 0.00%
1994-03-24 0 0.088 - 0.088 0.088 0.100 720,000 65,984 0.0916 0.088 - 0.088 0.088 0.100 720,000 0.0916 -11.11%
1994-03-23 0 0.099 - 0.099 - - 0 0 - 0.099 - 0.099 - - 0 - -1.00%
1994-03-22 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1994-03-21 0 0.100 - 0.100 - - 0 0 - 0.100 - 0.100 - - 0 - -9.91%
1994-03-18 0 0.111 - 0.111 - - 0 0 - 0.111 - 0.111 - - 0 - -10.48%
1994-03-17 0 0.124 - 0.124 0.125 0.125 200,000 25,000 0.1250 0.124 - 0.124 0.125 0.125 200,000 0.1250 -2.36%
1994-03-16 0 0.127 - 0.133 0.127 0.138 320,000 42,160 0.1318 0.127 - 0.133 0.127 0.138 320,000 0.1318 -7.97%
1994-03-15 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
1994-03-14 0 0.138 0.135 0.138 0.135 0.150 1,408,000 199,752 0.1419 0.138 0.135 0.138 0.135 0.150 1,408,000 0.1419 -10.39%
1994-03-11 0 0.154 - - 0.150 0.154 240,000 36,320 0.1513 0.154 - - 0.150 0.154 240,000 0.1513 0.00%
1994-03-10 0 0.154 0.154 - 0.150 0.154 40,000 6,128 0.1532 0.154 0.154 - 0.150 0.154 40,000 0.1532 0.00%
1994-03-09 0 0.154 0.154 0.159 0.136 0.162 2,552,000 380,952 0.1493 0.154 0.154 0.159 0.136 0.162 2,552,000 0.1493 10.00%
1994-03-08 0 0.140 - 0.148 0.140 0.177 2,560,000 388,144 0.1516 0.140 - 0.148 0.140 0.177 2,560,000 0.1516 -22.22%
1994-03-07 0 0.180 - 0.190 0.180 0.180 48,000 8,640 0.1800 0.180 - 0.190 0.180 0.180 48,000 0.1800 -10.00%
1994-03-04 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
1994-03-03 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -5.83%
1994-03-02 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - -0.89%
1994-03-01 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
1994-02-28 0 0.225 0.225 0.229 0.225 0.225 1,784,000 401,400 0.2250 0.225 0.225 0.229 0.225 0.225 1,784,000 0.2250 0.00%
1994-02-25 0 0.225 - 0.230 0.225 0.225 96,000 21,600 0.2250 0.225 - 0.230 0.225 0.225 96,000 0.2250 -4.26%
1994-02-24 0 0.235 - 0.245 0.235 0.260 432,000 105,208 0.2435 0.235 - 0.245 0.235 0.260 432,000 0.2435 -17.54%
1994-02-23 0 0.285 - 0.285 - - 0 0 - 0.285 - 0.285 - - 0 - -1.72%
1994-02-22 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1994-02-21 0 0.290 0.290 0.300 0.290 0.290 248,000 71,920 0.2900 0.290 0.290 0.300 0.290 0.290 248,000 0.2900 0.00%
1994-02-18 0 0.290 0.265 0.300 0.270 0.290 456,000 125,440 0.2751 0.290 0.265 0.300 0.270 0.290 456,000 0.2751 11.54%
1994-02-17 0 0.260 0.260 - 0.260 0.260 80,000 20,800 0.2600 0.260 0.260 - 0.260 0.260 80,000 0.2600 -3.70%
1994-02-16 0 0.270 0.260 0.300 0.270 0.280 177,000 49,100 0.2774 0.270 0.260 0.300 0.270 0.280 177,000 0.2774 0.00%
1994-02-15 0 0.270 0.270 0.280 0.260 0.270 160,000 42,960 0.2685 0.270 0.270 0.280 0.260 0.270 160,000 0.2685 -3.57%
1994-02-14 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
1994-02-09 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1994-02-08 0 0.280 0.275 - 0.270 0.280 160,000 44,000 0.2750 0.280 0.275 - 0.270 0.280 160,000 0.2750 0.00%
1994-02-07 0 0.280 0.280 0.300 0.280 0.280 136,000 38,080 0.2800 0.280 0.280 0.300 0.280 0.280 136,000 0.2800 -6.67%
1994-02-04 0 0.300 - 0.320 0.300 0.320 120,000 36,800 0.3067 0.300 - 0.320 0.300 0.320 120,000 0.3067 -6.25%
1994-02-03 0 0.320 - - 0.300 0.320 672,000 211,120 0.3142 0.320 - - 0.300 0.320 672,000 0.3142 0.00%
1994-02-02 0 0.320 0.315 0.330 0.320 0.330 672,000 218,280 0.3248 0.320 0.315 0.330 0.320 0.330 672,000 0.3248 -8.57%
1994-02-01 0 0.350 0.330 0.370 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
1994-01-31 0 0.350 0.350 0.380 0.350 0.350 136,000 47,600 0.3500 0.350 0.350 0.380 0.350 0.350 136,000 0.3500 0.00%
1994-01-28 0 0.350 0.350 0.360 0.350 0.370 488,000 173,440 0.3554 0.350 0.350 0.360 0.350 0.370 488,000 0.3554 -7.89%
1994-01-27 0 0.380 0.370 0.380 0.380 0.380 160,000 60,800 0.3800 0.380 0.370 0.380 0.380 0.380 160,000 0.3800 0.00%
1994-01-26 0 0.380 0.360 - - - 0 0 - 0.380 0.360 - - - 0 - 0.00%
1994-01-25 0 0.380 0.360 0.380 0.360 0.380 112,000 41,600 0.3714 0.380 0.360 0.380 0.360 0.380 112,000 0.3714 -2.56%
1994-01-24 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
1994-01-21 0 0.390 0.390 0.400 0.380 0.400 67,000 26,450 0.3948 0.390 0.390 0.400 0.380 0.400 67,000 0.3948 0.00%
1994-01-20 0 0.390 0.380 0.390 0.390 0.390 1,304,000 521,200 0.3997 0.390 0.380 0.390 0.390 0.390 1,304,000 0.3997 -2.50%
1994-01-19 0 0.400 0.400 0.410 0.390 0.410 432,000 174,160 0.4031 0.400 0.400 0.410 0.390 0.410 432,000 0.4031 -2.44%
1994-01-18 0 0.410 0.400 0.415 0.400 0.410 376,000 152,840 0.4065 0.410 0.400 0.415 0.400 0.410 376,000 0.4065 -1.20%
1994-01-17 0 0.415 0.410 - 0.410 0.410 331,000 135,440 0.4092 0.415 0.410 - 0.410 0.410 331,000 0.4092 3.75%
1994-01-14 0 0.400 0.390 0.400 0.390 0.410 346,800 138,524 0.3994 0.400 0.390 0.400 0.390 0.410 346,800 0.3994 5.26%
1994-01-13 0 0.380 0.360 0.390 0.380 0.390 336,000 128,480 0.3824 0.380 0.360 0.390 0.380 0.390 336,000 0.3824 -2.56%
1994-01-12 0 0.390 0.385 0.400 0.390 0.400 96,000 37,680 0.3925 0.390 0.385 0.400 0.390 0.400 96,000 0.3925 -7.14%
1994-01-11 0 0.420 0.410 0.420 0.410 0.430 368,000 154,800 0.4207 0.420 0.410 0.420 0.410 0.430 368,000 0.4207 0.00%
1994-01-10 0 0.420 0.420 0.440 0.420 0.420 144,000 60,480 0.4200 0.420 0.420 0.440 0.420 0.420 144,000 0.4200 2.44%
1994-01-07 0 0.410 0.410 0.430 0.400 0.410 144,000 58,400 0.4056 0.410 0.410 0.430 0.400 0.410 144,000 0.4056 -2.38%
1994-01-06 0 0.420 0.420 0.430 0.420 0.430 984,000 418,000 0.4248 0.420 0.420 0.430 0.420 0.430 984,000 0.4248 -2.33%
1994-01-05 0 0.430 0.420 0.430 0.410 0.440 1,045,800 440,028 0.4208 0.430 0.420 0.430 0.410 0.440 1,045,800 0.4208 2.38%
1994-01-04 0 0.420 0.420 0.425 0.410 0.430 350,000 149,140 0.4261 0.420 0.420 0.425 0.410 0.430 350,000 0.4261 -2.33%
1994-01-03 0 0.430 0.430 0.450 0.430 0.450 216,000 95,840 0.4437 0.430 0.430 0.450 0.430 0.450 216,000 0.4437

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top