TRULY INTERNATIONAL HOLDINGS LIMITED: Wrnt due 1994-08-31

Exchange Code Listed Last trade Delisted
HK Main 00733  1991-07-29  1994-08-25  1994-09-01
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
1994-08-31 1 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-08-30 1 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-08-26 1 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
1994-08-25 0 0.200 0.150 - 0.150 0.200 110,000 18,500 0.1682 0.200 0.150 - 0.150 0.200 110,000 0.1682 -23.08%
1994-08-24 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.260 - 0.260 0.260 0.260 10,000 0.2600 -13.33%
1994-08-23 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -10.45%
1994-08-22 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1994-08-19 0 0.335 - 0.337 - - 0 0 - 0.335 - 0.337 - - 0 - 0.00%
1994-08-18 0 0.335 0.335 0.342 0.335 0.335 10,000 3,350 0.3350 0.335 0.335 0.342 0.335 0.335 10,000 0.3350 0.00%
1994-08-17 0 0.335 0.314 0.344 0.323 0.340 110,000 36,630 0.3330 0.335 0.314 0.344 0.323 0.340 110,000 0.3330 5.35%
1994-08-16 0 0.318 0.275 - 0.261 0.318 522,000 162,930 0.3121 0.318 0.275 - 0.261 0.318 522,000 0.3121 22.31%
1994-08-15 0 0.260 0.250 0.270 0.260 0.260 60,000 15,600 0.2600 0.260 0.250 0.270 0.260 0.260 60,000 0.2600 -7.14%
1994-08-12 0 0.280 - 0.287 0.280 0.280 110,000 30,800 0.2800 0.280 - 0.287 0.280 0.280 110,000 0.2800 -2.78%
1994-08-11 0 0.288 - 0.284 0.288 0.296 830,000 243,060 0.2928 0.288 - 0.284 0.288 0.296 830,000 0.2928 -4.00%
1994-08-10 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1994-08-09 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - -38.78%
1994-08-08 0 0.490 - 0.490 - - 0 0 - 0.490 - 0.490 - - 0 - -1.21%
1994-08-05 0 0.496 - 0.500 - - 0 0 - 0.496 - 0.500 - - 0 - 0.00%
1994-08-04 0 0.496 - 0.500 - - 0 0 - 0.496 - 0.500 - - 0 - 0.00%
1994-08-03 0 0.496 - 0.500 - - 0 0 - 0.496 - 0.500 - - 0 - 0.00%
1994-08-02 0 0.496 0.495 0.500 0.496 0.500 80,000 39,880 0.4985 0.496 0.495 0.500 0.496 0.500 80,000 0.4985 -1.78%
1994-08-01 0 0.505 0.505 0.520 0.505 0.505 50,000 25,250 0.5050 0.505 0.505 0.520 0.505 0.505 50,000 0.5050 1.00%
1994-07-29 0 0.500 - 0.510 0.499 0.510 510,000 257,150 0.5042 0.500 - 0.510 0.499 0.510 510,000 0.5042 0.40%
1994-07-28 0 0.498 - 0.500 0.498 0.510 130,000 65,940 0.5072 0.498 - 0.500 0.498 0.510 130,000 0.5072 -1.39%
1994-07-27 0 0.505 0.505 0.520 0.505 0.510 250,000 126,750 0.5070 0.505 0.505 0.520 0.505 0.510 250,000 0.5070 0.00%
1994-07-26 0 0.505 0.500 0.530 0.505 0.510 150,000 76,250 0.5083 0.505 0.500 0.530 0.505 0.510 150,000 0.5083 -0.98%
1994-07-25 0 0.510 0.490 0.510 0.510 0.510 20,000 10,200 0.5100 0.510 0.490 0.510 0.510 0.510 20,000 0.5100 0.00%
1994-07-22 0 0.510 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1994-07-21 0 0.510 - 0.510 - - 1,000 500 0.5000 0.510 - 0.510 - - 1,000 0.5000 -0.97%
1994-07-20 0 0.515 - 0.515 - - 0 0 - 0.515 - 0.515 - - 0 - 0.00%
1994-07-19 0 0.515 - 0.515 - - 0 0 - 0.515 - 0.515 - - 0 - -0.96%
1994-07-18 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
1994-07-15 0 0.520 - 0.520 0.520 0.520 280,000 145,600 0.5200 0.520 - 0.520 0.520 0.520 280,000 0.5200 0.00%
1994-07-14 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -3.70%
1994-07-13 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-12 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-11 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-08 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-07 0 0.540 - - - - 0 0 - 0.540 - - - - 0 - 0.00%
1994-07-06 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-07-05 0 0.540 0.540 - 0.540 0.540 90,000 48,600 0.5400 0.540 0.540 - 0.540 0.540 90,000 0.5400 -6.90%
1994-07-04 0 0.580 0.550 - - - 0 0 - 0.580 0.550 - - - 0 - 0.00%
1994-07-01 0 0.580 - 0.580 - - 1,200 540 0.4500 0.580 - 0.580 - - 1,200 0.4500 0.00%
1994-06-30 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-06-29 0 0.580 - - - - 0 0 - 0.580 - - - - 0 - 0.00%
1994-06-28 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -3.33%
1994-06-27 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-06-24 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-06-23 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-06-22 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-06-21 0 0.600 0.600 - 0.540 0.600 120,000 70,400 0.5867 0.600 0.600 - 0.540 0.600 120,000 0.5867 3.45%
1994-06-20 0 0.580 0.560 0.580 0.580 0.580 40,000 23,200 0.5800 0.580 0.560 0.580 0.580 0.580 40,000 0.5800 -6.45%
1994-06-17 0 0.620 - - - - 0 0 - 0.620 - - - - 0 - 0.00%
1994-06-16 0 0.620 0.600 - 0.620 0.660 156,000 99,020 0.6347 0.620 0.600 - 0.620 0.660 156,000 0.6347 -6.06%
1994-06-15 0 0.660 0.620 - - - 4,000 2,440 0.6100 0.660 0.620 - - - 4,000 0.6100 0.00%
1994-06-10 0 0.660 - 0.700 0.660 0.660 63,000 41,460 0.6581 0.660 - 0.700 0.660 0.660 63,000 0.6581 -5.71%
1994-06-09 0 0.700 - - 0.700 0.700 70,000 49,000 0.7000 0.700 - - 0.700 0.700 70,000 0.7000 -4.11%
1994-06-08 0 0.730 0.720 - 0.730 0.730 99,000 71,100 0.7182 0.730 0.720 - 0.730 0.730 99,000 0.7182 0.00%
1994-06-07 0 0.730 0.730 - 0.730 0.740 74,000 53,900 0.7284 0.730 0.730 - 0.730 0.740 74,000 0.7284 -6.41%
1994-06-06 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
1994-06-03 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
1994-06-02 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1994-06-01 0 0.780 0.740 0.780 0.750 0.780 5,210,000 4,062,300 0.7797 0.780 0.740 0.780 0.750 0.780 5,210,000 0.7797 5.41%
1994-05-31 0 0.740 - 0.780 - - 0 0 - 0.740 - 0.780 - - 0 - 0.00%
1994-05-30 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
1994-05-27 0 0.740 - 0.780 0.730 0.740 40,000 29,400 0.7350 0.740 - 0.780 0.730 0.740 40,000 0.7350 0.00%
1994-05-26 0 0.740 0.740 0.800 0.740 0.780 120,000 92,000 0.7667 0.740 0.740 0.800 0.740 0.780 120,000 0.7667 -5.13%
1994-05-25 0 0.780 - 0.780 0.780 0.780 100,000 78,000 0.7800 0.780 - 0.780 0.780 0.780 100,000 0.7800 4.00%
1994-05-24 0 0.750 0.730 0.770 0.750 0.770 130,000 98,300 0.7562 0.750 0.730 0.770 0.750 0.770 130,000 0.7562 -3.85%
1994-05-23 0 0.780 - 0.800 - - 0 0 - 0.780 - 0.800 - - 0 - 0.00%
1994-05-20 0 0.780 - - 0.780 0.780 120,000 93,600 0.7800 0.780 - - 0.780 0.780 120,000 0.7800 4.00%
1994-05-19 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-05-18 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-05-17 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-05-16 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-05-13 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
1994-05-12 0 0.750 - 0.800 - - 0 0 - 0.750 - 0.800 - - 0 - 0.00%
1994-05-11 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-05-10 0 0.750 - 0.780 0.750 0.750 40,000 30,000 0.7500 0.750 - 0.780 0.750 0.750 40,000 0.7500 0.00%
1994-05-09 0 0.750 0.720 0.780 0.750 0.750 80,000 60,000 0.7500 0.750 0.720 0.780 0.750 0.750 80,000 0.7500 5.63%
1994-05-06 0 0.710 0.710 - - - 0 0 - 0.710 0.710 - - - 0 - 1.43%
1994-05-05 0 0.700 0.690 0.750 0.700 0.700 100,000 70,000 0.7000 0.700 0.690 0.750 0.700 0.700 100,000 0.7000 1.45%
1994-05-04 0 0.690 0.670 0.750 0.690 0.700 95,200 65,160 0.6845 0.690 0.670 0.750 0.690 0.700 95,200 0.6845 -9.21%
1994-05-03 0 0.760 - 0.780 - - 0 0 - 0.760 - 0.780 - - 0 - 0.00%
1994-05-02 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-29 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-28 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-27 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-26 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-25 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-22 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-21 0 0.760 - 0.780 - - 0 0 - 0.760 - 0.780 - - 0 - 0.00%
1994-04-20 0 0.760 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1994-04-19 0 0.760 0.730 0.770 0.760 0.760 10,000 7,600 0.7600 0.760 0.730 0.770 0.760 0.760 10,000 0.7600 7.04%
1994-04-18 0 0.710 0.700 - 0.710 0.710 50,000 35,500 0.7100 0.710 0.700 - 0.710 0.710 50,000 0.7100 0.00%
1994-04-15 0 0.710 0.710 0.740 0.700 0.700 60,000 42,000 0.7000 0.710 0.710 0.740 0.700 0.700 60,000 0.7000 1.43%
1994-04-14 0 0.700 0.690 0.760 0.700 0.700 30,000 21,000 0.7000 0.700 0.690 0.760 0.700 0.700 30,000 0.7000 -2.78%
1994-04-13 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-04-12 0 0.720 0.680 - - - 0 0 - 0.720 0.680 - - - 0 - 0.00%
1994-04-11 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-04-08 0 0.720 - - - - 0 0 - 0.720 - - - - 0 - 0.00%
1994-04-07 0 0.720 - 0.760 - - 0 0 - 0.720 - 0.760 - - 0 - 0.00%
1994-04-06 0 0.720 - 0.720 0.750 0.750 20,000 15,000 0.7500 0.720 - 0.720 0.750 0.750 20,000 0.7500 -4.00%
1994-03-31 0 0.750 - 0.750 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
1994-03-30 0 0.750 0.680 0.750 0.750 0.750 20,000 15,000 0.7500 0.750 0.680 0.750 0.750 0.750 20,000 0.7500 0.00%
1994-03-29 0 0.750 0.730 0.770 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
1994-03-28 0 0.750 0.730 - - - 400 160 0.4000 0.750 0.730 - - - 400 0.4000 0.00%
1994-03-25 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-03-24 0 0.750 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
1994-03-23 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -3.85%
1994-03-22 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1994-03-21 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1994-03-18 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1994-03-17 0 0.780 - 0.820 - - 0 0 - 0.780 - 0.820 - - 0 - 0.00%
1994-03-16 0 0.780 - 0.820 - - 0 0 - 0.780 - 0.820 - - 0 - 0.00%
1994-03-15 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1994-03-14 0 0.780 - 0.780 - - 0 0 - 0.780 - 0.780 - - 0 - 0.00%
1994-03-11 0 0.780 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
1994-03-10 0 0.780 0.760 - - - 0 0 - 0.780 0.760 - - - 0 - 0.00%
1994-03-09 0 0.780 0.760 - 0.780 0.780 80,000 62,400 0.7800 0.780 0.760 - 0.780 0.780 80,000 0.7800 2.63%
1994-03-08 0 0.760 0.730 - - - 0 0 - 0.760 0.730 - - - 0 - 0.00%
1994-03-07 0 0.760 0.730 - - - 0 0 - 0.760 0.730 - - - 0 - 0.00%
1994-03-04 0 0.760 - - 0.760 0.760 40,000 30,400 0.7600 0.760 - - 0.760 0.760 40,000 0.7600 -2.56%
1994-03-03 0 0.780 0.760 - 0.780 0.780 40,000 31,400 0.7850 0.780 0.760 - 0.780 0.780 40,000 0.7850 -4.88%
1994-03-02 0 0.820 0.810 0.870 0.820 0.850 280,000 232,000 0.8286 0.820 0.810 0.870 0.820 0.850 280,000 0.8286 -3.53%
1994-03-01 0 0.850 0.810 0.850 0.850 0.850 200,000 170,000 0.8500 0.850 0.810 0.850 0.850 0.850 200,000 0.8500 0.00%
1994-02-28 0 0.850 0.840 0.870 0.850 0.860 80,000 68,300 0.8538 0.850 0.840 0.870 0.850 0.860 80,000 0.8538 0.00%
1994-02-25 0 0.850 - 0.900 0.850 0.850 200,000 170,000 0.8500 0.850 - 0.900 0.850 0.850 200,000 0.8500 -19.05%
1994-02-24 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -0.94%
1994-02-23 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-02-22 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-02-21 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - -1.85%
1994-02-18 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-02-17 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-02-16 0 1.080 - 1.110 1.080 1.080 100,000 108,000 1.0800 1.080 - 1.110 1.080 1.080 100,000 1.0800 3.85%
1994-02-15 0 1.040 1.040 - 1.040 1.040 100,000 104,000 1.0400 1.040 1.040 - 1.040 1.040 100,000 1.0400 -1.89%
1994-02-14 0 1.060 - - - - 0 0 - 1.060 - - - - 0 - 0.00%
1994-02-09 0 1.060 1.040 - 1.060 1.060 80,000 84,800 1.0600 1.060 1.040 - 1.060 1.060 80,000 1.0600 0.00%
1994-02-08 0 1.060 - 1.060 - - 0 0 - 1.060 - 1.060 - - 0 - -1.85%
1994-02-07 0 1.080 - 1.180 1.080 1.080 10,000 10,800 1.0800 1.080 - 1.180 1.080 1.080 10,000 1.0800 -5.26%
1994-02-04 0 1.140 1.130 1.140 1.050 1.170 1,970,000 2,224,500 1.1292 1.140 1.130 1.140 1.050 1.170 1,970,000 1.1292 9.62%
1994-02-03 0 1.040 1.020 1.040 0.920 1.040 780,000 747,600 0.9585 1.040 1.020 1.040 0.920 1.040 780,000 0.9585 11.83%
1994-02-02 0 0.930 0.900 0.930 0.870 0.940 540,000 490,700 0.9087 0.930 0.900 0.930 0.870 0.940 540,000 0.9087 9.41%
1994-02-01 0 0.850 0.840 0.860 0.850 0.880 240,000 207,400 0.8642 0.850 0.840 0.860 0.850 0.880 240,000 0.8642 2.41%
1994-01-31 0 0.830 0.830 0.850 0.820 0.870 530,000 448,100 0.8455 0.830 0.830 0.850 0.820 0.870 530,000 0.8455 -4.60%
1994-01-28 0 0.870 0.850 0.890 0.850 0.900 530,000 469,200 0.8853 0.870 0.850 0.890 0.850 0.900 530,000 0.8853 -2.25%
1994-01-27 0 0.890 0.880 0.890 0.870 0.900 2,210,000 1,964,300 0.8888 0.890 0.880 0.890 0.870 0.900 2,210,000 0.8888 7.23%
1994-01-26 0 0.830 0.800 0.860 0.800 0.830 340,000 278,000 0.8176 0.830 0.800 0.860 0.800 0.830 340,000 0.8176 1.22%
1994-01-25 0 0.820 0.820 0.830 0.810 0.880 1,130,000 946,900 0.8380 0.820 0.820 0.830 0.810 0.880 1,130,000 0.8380 -3.53%
1994-01-24 0 0.850 0.830 0.880 0.750 0.850 2,000,000 1,634,800 0.8174 0.850 0.830 0.880 0.750 0.850 2,000,000 0.8174 25.00%
1994-01-21 0 0.680 0.670 - - - 0 0 - 0.680 0.670 - - - 0 - 0.00%
1994-01-20 0 0.680 - 0.680 0.680 0.680 130,000 88,400 0.6800 0.680 - 0.680 0.680 0.680 130,000 0.6800 0.00%
1994-01-19 0 0.680 0.650 - - - 0 0 - 0.680 0.650 - - - 0 - 0.00%
1994-01-18 0 0.680 0.640 - - - 0 0 - 0.680 0.640 - - - 0 - 0.00%
1994-01-17 0 0.680 0.640 - - - 0 0 - 0.680 0.640 - - - 0 - 0.00%
1994-01-14 0 0.680 - - - - 0 0 - 0.680 - - - - 0 - 0.00%
1994-01-13 0 0.680 - 0.680 0.670 0.680 90,000 60,600 0.6733 0.680 - 0.680 0.670 0.680 90,000 0.6733 -4.23%
1994-01-12 0 0.710 0.700 0.710 0.710 0.710 170,000 120,700 0.7100 0.710 0.700 0.710 0.710 0.710 170,000 0.7100 -5.33%
1994-01-11 0 0.750 0.730 - 0.730 0.750 280,000 205,600 0.7343 0.750 0.730 - 0.730 0.750 280,000 0.7343 4.17%
1994-01-10 0 0.720 0.720 0.760 0.720 0.740 90,400 65,540 0.7250 0.720 0.720 0.760 0.720 0.740 90,400 0.7250 -5.26%
1994-01-07 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
1994-01-06 0 0.760 0.750 0.760 0.760 0.790 200,000 156,800 0.7840 0.760 0.750 0.760 0.760 0.790 200,000 0.7840 -2.56%
1994-01-05 0 0.780 - 0.780 0.780 0.780 300,000 234,000 0.7800 0.780 - 0.780 0.780 0.780 300,000 0.7800 2.63%
1994-01-04 0 0.760 0.750 0.760 0.770 0.780 180,000 139,400 0.7744 0.760 0.750 0.760 0.770 0.780 180,000 0.7744 0.00%
1994-01-03 0 0.760 0.700 0.760 - - 0 0 - 0.760 0.700 0.760 - - 0 -

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top