DIT Group Limited: Wrnt due 1994-03-31

Exchange Code Listed Last trade Delisted
HK Main 00727  1991-07-25    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 0.244 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1994-03-30 1 0.244 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1994-03-29 1 0.244 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1994-03-28 0 0.244 0.244 - 0.244 0.250 190,800 47,104 0.2469 0.244 0.244 - 0.244 0.250 190,800 0.2469 -1.61%
1994-03-25 0 0.248 - 0.248 0.248 0.248 11,600 2,800 0.2414 0.248 - 0.248 0.248 0.248 11,600 0.2414 0.81%
1994-03-24 0 0.246 0.246 - 0.220 0.250 510,000 120,620 0.2365 0.246 0.246 - 0.220 0.250 510,000 0.2365 -1.60%
1994-03-23 0 0.250 - 0.240 0.240 0.250 100,000 24,500 0.2450 0.250 - 0.240 0.240 0.250 100,000 0.2450 -3.85%
1994-03-22 0 0.260 0.240 0.260 0.260 0.280 130,000 35,000 0.2692 0.260 0.240 0.260 0.260 0.280 130,000 0.2692 -13.33%
1994-03-21 0 0.300 - 0.320 0.300 0.350 148,800 49,064 0.3297 0.300 - 0.320 0.300 0.350 148,800 0.3297 -21.05%
1994-03-18 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - -7.32%
1994-03-17 0 0.410 - - - - 400 120 0.3000 0.410 - - - - 400 0.3000 0.00%
1994-03-16 0 0.410 0.400 0.420 0.410 0.420 330,000 137,800 0.4176 0.410 0.400 0.420 0.410 0.420 330,000 0.4176 -2.38%
1994-03-15 0 0.420 - 0.460 0.420 0.450 216,000 93,000 0.4306 0.420 - 0.460 0.420 0.450 216,000 0.4306 -10.64%
1994-03-14 0 0.470 - 0.470 - - 8,800 3,688 0.4191 0.470 - 0.470 - - 8,800 0.4191 -6.00%
1994-03-11 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -7.41%
1994-03-10 0 0.540 - 0.540 - - 3,600 1,440 0.4000 0.540 - 0.540 - - 3,600 0.4000 0.00%
1994-03-09 0 0.540 0.510 0.540 0.540 0.540 68,000 36,240 0.5329 0.540 0.510 0.540 0.540 0.540 68,000 0.5329 5.88%
1994-03-08 0 0.510 0.500 0.510 0.470 0.510 250,000 126,100 0.5044 0.510 0.500 0.510 0.470 0.510 250,000 0.5044 18.60%
1994-03-07 0 0.430 0.430 - - - 0 0 - 0.430 0.430 - - - 0 - 7.50%
1994-03-04 0 0.400 0.400 - 0.400 0.400 42,800 16,896 0.3948 0.400 0.400 - 0.400 0.400 42,800 0.3948 -4.76%
1994-03-03 0 0.420 - 0.440 0.420 0.420 111,600 46,680 0.4183 0.420 - 0.440 0.420 0.420 111,600 0.4183 -2.33%
1994-03-02 0 0.430 - - 0.430 0.430 100,000 43,000 0.4300 0.430 - - 0.430 0.430 100,000 0.4300 -4.44%
1994-03-01 0 0.450 0.450 - 0.450 0.480 100,000 46,200 0.4620 0.450 0.450 - 0.450 0.480 100,000 0.4620 -7.22%
1994-02-28 0 0.485 0.485 - 0.485 0.485 80,000 38,800 0.4850 0.485 0.485 - 0.485 0.485 80,000 0.4850 -3.00%
1994-02-25 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1994-02-24 0 0.500 - - - - 0 0 - 0.500 - - - - 0 - 0.00%
1994-02-23 0 0.500 0.490 0.500 0.485 0.500 120,000 59,550 0.4963 0.500 0.490 0.500 0.485 0.500 120,000 0.4963 3.09%
1994-02-22 0 0.485 0.470 - - - 0 0 - 0.485 0.470 - - - 0 - 0.00%
1994-02-21 0 0.485 0.485 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
1994-02-18 0 0.485 0.485 - 0.480 0.480 30,000 14,400 0.4800 0.485 0.485 - 0.480 0.480 30,000 0.4800 1.04%
1994-02-17 0 0.480 0.480 - - - 0 0 - 0.480 0.480 - - - 0 - 1.05%
1994-02-16 0 0.475 0.470 - - - 0 0 - 0.475 0.470 - - - 0 - 0.00%
1994-02-15 0 0.475 0.475 - - - 0 0 - 0.475 0.475 - - - 0 - 0.00%
1994-02-14 0 0.475 0.460 - - - 0 0 - 0.475 0.460 - - - 0 - 0.00%
1994-02-09 0 0.475 0.475 - 0.470 0.480 140,000 66,550 0.4754 0.475 0.475 - 0.470 0.480 140,000 0.4754 -1.04%
1994-02-08 0 0.480 0.450 0.480 0.480 0.480 146,250 69,575 0.4757 0.480 0.450 0.480 0.480 0.480 146,250 0.4757 4.35%
1994-02-07 0 0.460 0.450 0.480 0.460 0.460 70,000 32,200 0.4600 0.460 0.450 0.480 0.460 0.460 70,000 0.4600 -4.17%
1994-02-04 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-02-03 0 0.480 - 0.480 0.480 0.480 30,000 14,400 0.4800 0.480 - 0.480 0.480 0.480 30,000 0.4800 4.35%
1994-02-02 0 0.460 - 0.480 0.460 0.500 110,400 52,460 0.4752 0.460 - 0.480 0.460 0.500 110,400 0.4752 -11.54%
1994-02-01 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1994-01-31 0 0.520 0.500 0.530 - - 0 0 - 0.520 0.500 0.530 - - 0 - 0.00%
1994-01-28 0 0.520 0.520 0.580 0.520 0.580 30,000 16,400 0.5467 0.520 0.520 0.580 0.520 0.580 30,000 0.5467 0.00%
1994-01-27 0 0.520 - - 0.520 0.560 63,200 34,544 0.5466 0.520 - - 0.520 0.560 63,200 0.5466 -11.86%
1994-01-26 0 0.590 - - 0.590 0.600 50,000 29,800 0.5960 0.590 - - 0.590 0.600 50,000 0.5960 -7.81%
1994-01-25 0 0.640 - 0.640 0.640 0.640 90,000 57,600 0.6400 0.640 - 0.640 0.640 0.640 90,000 0.6400 -3.03%
1994-01-24 0 0.660 - 0.700 0.660 0.660 100,000 66,000 0.6600 0.660 - 0.700 0.660 0.660 100,000 0.6600 -2.94%
1994-01-21 0 0.680 0.660 0.680 0.660 0.680 140,000 93,200 0.6657 0.680 0.660 0.680 0.660 0.680 140,000 0.6657 3.03%
1994-01-20 0 0.660 0.660 0.690 0.660 0.660 20,000 13,200 0.6600 0.660 0.660 0.690 0.660 0.660 20,000 0.6600 -4.35%
1994-01-19 0 0.690 0.680 0.700 0.690 0.690 180,400 124,420 0.6897 0.690 0.680 0.700 0.690 0.690 180,400 0.6897 1.47%
1994-01-18 0 0.680 0.650 0.690 0.670 0.680 140,400 94,428 0.6726 0.680 0.650 0.690 0.670 0.680 140,400 0.6726 4.62%
1994-01-17 0 0.650 0.650 0.680 0.650 0.650 100,000 65,000 0.6500 0.650 0.650 0.680 0.650 0.650 100,000 0.6500 1.56%
1994-01-14 0 0.640 - 0.640 0.640 0.660 120,000 78,200 0.6517 0.640 - 0.640 0.640 0.660 120,000 0.6517 -1.54%
1994-01-13 0 0.650 - 0.650 - - 0 0 - 0.650 - 0.650 - - 0 - -5.80%
1994-01-12 0 0.690 0.670 0.740 0.690 0.700 71,200 49,196 0.6910 0.690 0.670 0.740 0.690 0.700 71,200 0.6910 -4.17%
1994-01-11 0 0.720 0.720 0.750 0.700 0.750 50,000 37,000 0.7400 0.720 0.720 0.750 0.700 0.750 50,000 0.7400 -4.00%
1994-01-10 0 0.750 0.740 0.760 0.750 0.750 30,000 22,500 0.7500 0.750 0.740 0.760 0.750 0.750 30,000 0.7500 2.74%
1994-01-07 0 0.730 0.710 0.730 0.710 0.740 950,000 686,900 0.7231 0.730 0.710 0.730 0.710 0.740 950,000 0.7231 -2.67%
1994-01-06 0 0.750 0.730 0.750 0.730 0.750 400,000 297,200 0.7430 0.750 0.730 0.750 0.730 0.750 400,000 0.7430 4.17%
1994-01-05 0 0.720 0.720 0.730 0.710 0.740 170,000 123,900 0.7288 0.720 0.720 0.730 0.710 0.740 170,000 0.7288 2.86%
1994-01-04 0 0.700 - - 0.700 0.700 100,000 70,000 0.7000 0.700 - - 0.700 0.700 100,000 0.7000 -1.41%
1994-01-03 0 0.710 0.690 0.710 0.690 0.750 390,000 277,600 0.7118 0.710 0.690 0.710 0.690 0.750 390,000 0.7118

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top