Huscoke Holdings Limited: Wrnt due 1994-06-07
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00900 | 1992-06-08 | 1994-06-02 | 1994-06-08 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-06-07 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-06 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-03 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1994-05-17 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 200,000 | 2,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 200,000 | 0.0100 | 0.00% |
| 1994-05-16 | 0 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 70,000 | 700 | 0.0100 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 70,000 | 0.0100 | -16.67% |
| 1994-05-13 | 0 | 0.012 | 0.012 | 0.014 | 0.011 | 0.012 | 650,000 | 8,090 | 0.0124 | 0.012 | 0.012 | 0.014 | 0.011 | 0.012 | 650,000 | 0.0124 | -7.69% |
| 1994-05-12 | 0 | 0.013 | 0.011 | 0.015 | 0.011 | 0.015 | 710,000 | 9,590 | 0.0135 | 0.013 | 0.011 | 0.015 | 0.011 | 0.015 | 710,000 | 0.0135 | 18.18% |
| 1994-05-11 | 0 | 0.011 | 0.011 | 0.020 | 0.010 | 0.024 | 710,000 | 11,700 | 0.0165 | 0.011 | 0.011 | 0.020 | 0.010 | 0.024 | 710,000 | 0.0165 | -60.71% |
| 1994-05-10 | 0 | 0.028 | - | 0.030 | - | - | 0 | 0 | - | 0.028 | - | 0.030 | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 0.028 | - | 0.030 | - | - | 0 | 0 | - | 0.028 | - | 0.030 | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 0.028 | 0.020 | 0.032 | 0.024 | 0.028 | 460,000 | 12,280 | 0.0267 | 0.028 | 0.020 | 0.032 | 0.024 | 0.028 | 460,000 | 0.0267 | 40.00% |
| 1994-05-05 | 0 | 0.020 | 0.016 | 0.020 | 0.020 | 0.021 | 600,000 | 12,100 | 0.0202 | 0.020 | 0.016 | 0.020 | 0.020 | 0.021 | 600,000 | 0.0202 | 11.11% |
| 1994-05-04 | 0 | 0.018 | 0.014 | - | 0.018 | 0.026 | 410,000 | 8,740 | 0.0213 | 0.018 | 0.014 | - | 0.018 | 0.026 | 410,000 | 0.0213 | -40.00% |
| 1994-05-03 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -21.05% |
| 1994-05-02 | 0 | 0.038 | - | 0.038 | 0.036 | 0.050 | 1,250,000 | 52,740 | 0.0422 | 0.038 | - | 0.038 | 0.036 | 0.050 | 1,250,000 | 0.0422 | -24.00% |
| 1994-04-29 | 0 | 0.050 | - | 0.050 | 0.050 | 0.050 | 250,000 | 12,500 | 0.0500 | 0.050 | - | 0.050 | 0.050 | 0.050 | 250,000 | 0.0500 | -16.67% |
| 1994-04-28 | 0 | 0.060 | 0.042 | 0.060 | 0.033 | 0.068 | 2,701,600 | 138,952 | 0.0514 | 0.060 | 0.042 | 0.060 | 0.033 | 0.068 | 2,701,600 | 0.0514 | 500.00% |
| 1994-04-27 | 0 | 0.010 | 0.010 | 0.033 | 0.010 | 0.010 | 20,000 | 200 | 0.0100 | 0.010 | 0.010 | 0.033 | 0.010 | 0.010 | 20,000 | 0.0100 | -69.70% |
| 1994-04-26 | 0 | 0.033 | 0.028 | 0.037 | 0.033 | 0.033 | 130,000 | 4,290 | 0.0330 | 0.033 | 0.028 | 0.037 | 0.033 | 0.033 | 130,000 | 0.0330 | 0.00% |
| 1994-04-25 | 0 | 0.033 | 0.027 | - | 0.030 | 0.033 | 300,000 | 9,300 | 0.0310 | 0.033 | 0.027 | - | 0.030 | 0.033 | 300,000 | 0.0310 | 10.00% |
| 1994-04-22 | 0 | 0.030 | 0.026 | 0.031 | 0.030 | 0.037 | 1,042,000 | 32,340 | 0.0310 | 0.030 | 0.026 | 0.031 | 0.030 | 0.037 | 1,042,000 | 0.0310 | 7.14% |
| 1994-04-21 | 0 | 0.028 | 0.024 | 0.045 | 0.028 | 0.028 | 20,000 | 560 | 0.0280 | 0.028 | 0.024 | 0.045 | 0.028 | 0.028 | 20,000 | 0.0280 | -46.15% |
| 1994-04-20 | 0 | 0.052 | - | 0.052 | - | - | 0 | 0 | - | 0.052 | - | 0.052 | - | - | 0 | - | -3.70% |
| 1994-04-19 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 0.054 | - | 0.054 | - | - | 0 | 0 | - | 0.054 | - | 0.054 | - | - | 0 | - | -8.47% |
| 1994-04-15 | 0 | 0.059 | - | 0.083 | 0.059 | 0.093 | 2,621,800 | 182,058 | 0.0694 | 0.059 | - | 0.083 | 0.059 | 0.093 | 2,621,800 | 0.0694 | 1.72% |
| 1994-04-14 | 0 | 0.058 | 0.042 | - | 0.038 | 0.058 | 1,485,000 | 66,980 | 0.0451 | 0.058 | 0.042 | - | 0.038 | 0.058 | 1,485,000 | 0.0451 | 52.63% |
| 1994-04-13 | 0 | 0.038 | - | - | - | - | 0 | 0 | - | 0.038 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-12 | 0 | 0.038 | 0.035 | - | 0.037 | 0.038 | 139,200 | 5,024 | 0.0361 | 0.038 | 0.035 | - | 0.037 | 0.038 | 139,200 | 0.0361 | 11.76% |
| 1994-04-11 | 0 | 0.034 | 0.033 | - | 0.030 | 0.034 | 360,000 | 11,780 | 0.0327 | 0.034 | 0.033 | - | 0.030 | 0.034 | 360,000 | 0.0327 | 126.67% |
| 1994-04-08 | 0 | 0.015 | 0.015 | - | - | - | 0 | 0 | - | 0.015 | 0.015 | - | - | - | 0 | - | 36.36% |
| 1994-04-07 | 0 | 0.011 | 0.011 | - | 0.011 | 0.011 | 130,000 | 1,430 | 0.0110 | 0.011 | 0.011 | - | 0.011 | 0.011 | 130,000 | 0.0110 | 0.00% |
| 1994-04-06 | 0 | 0.011 | 0.010 | - | - | - | 0 | 0 | - | 0.011 | 0.010 | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 0.011 | 0.011 | - | 0.010 | 0.010 | 60,000 | 600 | 0.0100 | 0.011 | 0.011 | - | 0.010 | 0.010 | 60,000 | 0.0100 | 0.00% |
| 1994-03-30 | 0 | 0.011 | 0.011 | - | - | - | 0 | 0 | - | 0.011 | 0.011 | - | - | - | 0 | - | 10.00% |
| 1994-03-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -75.00% |
| 1994-03-28 | 0 | 0.040 | - | 0.042 | - | - | 0 | 0 | - | 0.040 | - | 0.042 | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-24 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 0.040 | - | 0.040 | - | - | 0 | 0 | - | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-17 | 0 | 0.040 | 0.040 | 0.043 | 0.040 | 0.040 | 190,000 | 7,600 | 0.0400 | 0.040 | 0.040 | 0.043 | 0.040 | 0.040 | 190,000 | 0.0400 | 0.00% |
| 1994-03-16 | 0 | 0.040 | 0.040 | - | 0.040 | 0.040 | 70,000 | 2,800 | 0.0400 | 0.040 | 0.040 | - | 0.040 | 0.040 | 70,000 | 0.0400 | -4.76% |
| 1994-03-15 | 0 | 0.042 | 0.040 | - | 0.042 | 0.042 | 350,000 | 14,700 | 0.0420 | 0.042 | 0.040 | - | 0.042 | 0.042 | 350,000 | 0.0420 | 0.00% |
| 1994-03-14 | 0 | 0.042 | 0.042 | - | 0.042 | 0.042 | 120,000 | 5,040 | 0.0420 | 0.042 | 0.042 | - | 0.042 | 0.042 | 120,000 | 0.0420 | -8.70% |
| 1994-03-11 | 0 | 0.046 | 0.042 | 0.052 | 0.046 | 0.050 | 261,040 | 12,341 | 0.0473 | 0.046 | 0.042 | 0.052 | 0.046 | 0.050 | 261,040 | 0.0473 | 0.00% |
| 1994-03-10 | 0 | 0.046 | 0.046 | 0.060 | 0.046 | 0.050 | 110,000 | 5,300 | 0.0482 | 0.046 | 0.046 | 0.060 | 0.046 | 0.050 | 110,000 | 0.0482 | -42.50% |
| 1994-03-09 | 0 | 0.080 | - | 0.080 | 0.090 | 0.090 | 40,000 | 3,600 | 0.0900 | 0.080 | - | 0.080 | 0.090 | 0.090 | 40,000 | 0.0900 | -20.00% |
| 1994-03-08 | 0 | 0.100 | - | 0.110 | 0.100 | 0.100 | 60,000 | 6,000 | 0.1000 | 0.100 | - | 0.110 | 0.100 | 0.100 | 60,000 | 0.1000 | -9.09% |
| 1994-03-07 | 0 | 0.110 | - | 0.110 | 0.120 | 0.120 | 50,000 | 6,000 | 0.1200 | 0.110 | - | 0.110 | 0.120 | 0.120 | 50,000 | 0.1200 | -8.33% |
| 1994-03-04 | 0 | 0.120 | - | 0.140 | 0.120 | 0.120 | 52,000 | 6,160 | 0.1185 | 0.120 | - | 0.140 | 0.120 | 0.120 | 52,000 | 0.1185 | -14.29% |
| 1994-03-03 | 0 | 0.140 | - | 0.140 | - | - | 0 | 0 | - | 0.140 | - | 0.140 | - | - | 0 | - | -17.65% |
| 1994-03-02 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 0.170 | - | 0.180 | - | - | 0 | 0 | - | 0.170 | - | 0.180 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 0.170 | - | 0.170 | - | - | 0 | 0 | - | 0.170 | - | 0.170 | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-22 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 0.170 | - | 0.170 | - | - | 0 | 0 | - | 0.170 | - | 0.170 | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-15 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 0.170 | - | - | - | - | 0 | 0 | - | 0.170 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 0.170 | - | 0.170 | - | - | 0 | 0 | - | 0.170 | - | 0.170 | - | - | 0 | - | -5.56% |
| 1994-02-03 | 0 | 0.180 | - | 0.180 | - | - | 4,000 | 600 | 0.1500 | 0.180 | - | 0.180 | - | - | 4,000 | 0.1500 | -7.69% |
| 1994-02-02 | 0 | 0.195 | - | 0.195 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 0.195 | - | 0.195 | - | - | 0 | 0 | - | 0.195 | - | 0.195 | - | - | 0 | - | -2.50% |
| 1994-01-31 | 0 | 0.200 | - | 0.200 | - | - | 0 | 0 | - | 0.200 | - | 0.200 | - | - | 0 | - | -2.44% |
| 1994-01-28 | 0 | 0.205 | - | 0.205 | - | - | 0 | 0 | - | 0.205 | - | 0.205 | - | - | 0 | - | -4.65% |
| 1994-01-27 | 0 | 0.215 | - | 0.218 | - | - | 0 | 0 | - | 0.215 | - | 0.218 | - | - | 0 | - | 0.00% |
| 1994-01-26 | 0 | 0.215 | - | 0.219 | - | - | 0 | 0 | - | 0.215 | - | 0.219 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 0.215 | - | 0.215 | - | - | 440 | 84 | 0.1909 | 0.215 | - | 0.215 | - | - | 440 | 0.1909 | -4.44% |
| 1994-01-24 | 0 | 0.225 | - | 0.229 | - | - | 4,000 | 720 | 0.1800 | 0.225 | - | 0.229 | - | - | 4,000 | 0.1800 | 0.00% |
| 1994-01-21 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-20 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-19 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-18 | 0 | 0.225 | - | - | - | - | 0 | 0 | - | 0.225 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 0.225 | - | 0.234 | 0.225 | 0.230 | 152,000 | 33,740 | 0.2220 | 0.225 | - | 0.234 | 0.225 | 0.230 | 152,000 | 0.2220 | -2.17% |
| 1994-01-14 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-13 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 0.230 | - | 0.230 | - | - | 0 | 0 | - | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 1994-01-11 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-10 | 0 | 0.230 | 0.230 | - | 0.230 | 0.230 | 60,000 | 13,800 | 0.2300 | 0.230 | 0.230 | - | 0.230 | 0.230 | 60,000 | 0.2300 | 0.00% |
| 1994-01-07 | 0 | 0.230 | - | - | - | - | 0 | 0 | - | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 0.230 | 0.220 | - | 0.220 | 0.230 | 185,920 | 40,766 | 0.2193 | 0.230 | 0.220 | - | 0.220 | 0.230 | 185,920 | 0.2193 | 2.68% |
| 1994-01-05 | 0 | 0.224 | 0.220 | 0.224 | 0.224 | 0.224 | 100,000 | 22,400 | 0.2240 | 0.224 | 0.220 | 0.224 | 0.224 | 0.224 | 100,000 | 0.2240 | 1.82% |
| 1994-01-04 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-03 | 0 | 0.220 | - | - | - | - | 0 | 0 | - | 0.220 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy