China Oceanwide Holdings Limited: Wrnt due 1994-06-30

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00903	1991-07-05	1994-06-27	1994-07-01

• Buybacks
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

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
1994-06-30	1	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
1994-06-29	1	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
1994-06-28	1	0.194	-	-	-	-	0	0	-	0.194	-	-	-	-	0	-	0.00%
1994-06-27	0	0.194	0.194	0.230	0.190	0.300	3,246,000	703,360	0.2167	0.194	0.194	0.230	0.190	0.300	3,246,000	0.2167	-40.31%
1994-06-24	0	0.325	0.320	0.325	0.320	0.355	5,862,400	1,958,292	0.3340	0.325	0.320	0.325	0.320	0.355	5,862,400	0.3340	-5.80%
1994-06-23	0	0.345	0.345	0.355	0.345	0.390	3,441,000	1,244,888	0.3618	0.345	0.345	0.355	0.345	0.390	3,441,000	0.3618	-6.76%
1994-06-22	0	0.370	0.360	0.370	0.360	0.430	3,768,800	1,544,186	0.4097	0.370	0.360	0.370	0.360	0.430	3,768,800	0.4097	-13.95%
1994-06-21	0	0.430	0.430	0.435	0.430	0.480	3,353,600	1,490,476	0.4444	0.430	0.430	0.435	0.430	0.480	3,353,600	0.4444	-10.42%
1994-06-20	0	0.480	0.475	0.485	0.475	0.510	3,062,400	1,499,424	0.4896	0.480	0.475	0.485	0.475	0.510	3,062,400	0.4896	-2.04%
1994-06-17	0	0.490	0.485	0.490	0.485	0.500	5,528,400	2,731,648	0.4941	0.490	0.485	0.490	0.485	0.500	5,528,400	0.4941	-2.00%
1994-06-16	0	0.500	0.500	0.510	0.490	0.520	4,182,000	2,089,558	0.4997	0.500	0.500	0.510	0.490	0.520	4,182,000	0.4997	-3.85%
1994-06-15	0	0.520	0.520	0.530	0.510	0.540	11,341,200	5,946,832	0.5244	0.520	0.520	0.530	0.510	0.540	11,341,200	0.5244	4.00%
1994-06-10	0	0.500	0.500	0.510	0.475	0.520	11,932,400	5,914,708	0.4957	0.500	0.500	0.510	0.475	0.520	11,932,400	0.4957	-1.96%
1994-06-09	0	0.510	0.490	0.510	0.500	0.560	18,463,200	9,877,088	0.5350	0.510	0.490	0.510	0.500	0.560	18,463,200	0.5350	-1.92%
1994-06-08	0	0.520	0.520	0.540	0.500	0.540	16,300,000	8,424,900	0.5169	0.520	0.520	0.540	0.500	0.540	16,300,000	0.5169	6.12%
1994-06-07	0	0.490	0.490	0.500	0.490	0.520	17,960,000	9,016,500	0.5020	0.490	0.490	0.500	0.490	0.520	17,960,000	0.5020	-1.01%
1994-06-06	0	0.495	0.490	0.500	0.480	0.510	27,442,800	13,687,270	0.4988	0.495	0.490	0.500	0.480	0.510	27,442,800	0.4988	2.06%
1994-06-03	0	0.485	0.485	0.490	0.430	0.490	16,822,400	7,791,222	0.4631	0.485	0.485	0.490	0.430	0.490	16,822,400	0.4631	15.48%
1994-06-02	0	0.420	0.410	0.425	0.410	0.470	11,320,000	4,963,750	0.4385	0.420	0.410	0.425	0.410	0.470	11,320,000	0.4385	-8.70%
1994-06-01	0	0.460	0.455	0.460	0.415	0.475	13,262,000	5,956,190	0.4491	0.460	0.455	0.460	0.415	0.475	13,262,000	0.4491	6.98%
1994-05-31	0	0.430	0.425	0.435	0.415	0.465	5,941,200	2,667,542	0.4490	0.430	0.425	0.435	0.415	0.465	5,941,200	0.4490	-4.44%
1994-05-30	0	0.450	0.450	0.455	0.440	0.480	9,994,800	4,539,024	0.4541	0.450	0.450	0.455	0.440	0.480	9,994,800	0.4541	-5.26%
1994-05-27	0	0.475	0.465	0.480	0.455	0.550	42,276,800	20,791,266	0.4918	0.475	0.465	0.480	0.455	0.550	42,276,800	0.4918	-6.86%
1994-05-26	0	0.510	0.500	0.520	0.430	0.530	68,066,000	33,636,830	0.4942	0.510	0.500	0.520	0.430	0.530	68,066,000	0.4942	20.00%
1994-05-25	0	0.425	0.420	0.435	0.395	0.450	12,102,400	5,098,540	0.4213	0.425	0.420	0.435	0.395	0.450	12,102,400	0.4213	6.25%
1994-05-24	0	0.400	0.390	0.405	0.385	0.410	3,020,000	1,206,850	0.3996	0.400	0.390	0.405	0.385	0.410	3,020,000	0.3996	0.00%
1994-05-23	0	0.400	0.390	0.400	0.380	0.410	1,310,000	513,000	0.3916	0.400	0.390	0.400	0.380	0.410	1,310,000	0.3916	2.56%
1994-05-20	0	0.390	0.385	0.390	0.390	0.420	3,666,400	1,500,648	0.4093	0.390	0.385	0.390	0.390	0.420	3,666,400	0.4093	-2.50%
1994-05-19	0	0.400	0.390	0.400	0.385	0.410	1,060,000	425,500	0.4014	0.400	0.390	0.400	0.385	0.410	1,060,000	0.4014	-1.23%
1994-05-18	0	0.405	0.395	0.405	0.385	0.410	2,660,000	1,058,450	0.3979	0.405	0.395	0.405	0.385	0.410	2,660,000	0.3979	3.85%
1994-05-17	0	0.390	0.380	0.405	0.385	0.440	4,924,400	2,039,460	0.4142	0.390	0.380	0.405	0.385	0.440	4,924,400	0.4142	-2.50%
1994-05-16	0	0.400	0.395	0.405	0.390	0.420	2,440,000	980,350	0.4018	0.400	0.395	0.405	0.390	0.420	2,440,000	0.4018	0.00%
1994-05-13	0	0.400	0.390	0.400	0.360	0.405	3,410,000	1,324,750	0.3885	0.400	0.390	0.400	0.360	0.405	3,410,000	0.3885	9.59%
1994-05-12	0	0.365	0.360	0.375	0.360	0.365	500,000	181,000	0.3620	0.365	0.360	0.375	0.360	0.365	500,000	0.3620	-1.35%
1994-05-11	0	0.370	0.350	0.385	0.370	0.385	600,800	226,740	0.3774	0.370	0.350	0.385	0.370	0.385	600,800	0.3774	0.00%
1994-05-10	0	0.370	0.355	0.380	0.355	0.380	410,000	151,550	0.3696	0.370	0.355	0.380	0.355	0.380	410,000	0.3696	4.23%
1994-05-09	0	0.355	0.350	0.370	0.350	0.380	720,000	264,250	0.3670	0.355	0.350	0.370	0.350	0.380	720,000	0.3670	-7.79%
1994-05-06	0	0.385	0.380	0.390	0.380	0.395	1,735,600	666,830	0.3842	0.385	0.380	0.390	0.380	0.395	1,735,600	0.3842	2.67%
1994-05-05	0	0.375	0.375	0.385	0.360	0.395	3,370,000	1,277,900	0.3792	0.375	0.375	0.385	0.360	0.395	3,370,000	0.3792	-1.32%
1994-05-04	0	0.380	0.370	0.390	0.380	0.420	3,850,000	1,535,650	0.3989	0.380	0.370	0.390	0.380	0.420	3,850,000	0.3989	-10.59%
1994-05-03	0	0.425	0.420	0.430	0.415	0.455	5,830,400	2,528,490	0.4337	0.425	0.420	0.430	0.415	0.455	5,830,400	0.4337	-1.16%
1994-05-02	0	0.430	0.425	0.430	0.420	0.465	5,090,000	2,261,350	0.4443	0.430	0.425	0.430	0.420	0.465	5,090,000	0.4443	7.50%
1994-04-29	0	0.400	0.400	0.415	0.400	0.410	951,200	382,360	0.4020	0.400	0.400	0.415	0.400	0.410	951,200	0.4020	-3.61%
1994-04-28	0	0.415	0.415	0.420	0.415	0.455	4,548,400	1,968,676	0.4328	0.415	0.415	0.420	0.415	0.455	4,548,400	0.4328	-1.19%
1994-04-27	0	0.420	0.420	0.435	0.420	0.485	20,720,000	9,547,800	0.4608	0.420	0.420	0.435	0.420	0.485	20,720,000	0.4608	-4.55%
1994-04-26	0	0.440	0.440	0.450	0.345	0.450	13,726,400	5,731,862	0.4176	0.440	0.440	0.450	0.345	0.450	13,726,400	0.4176	27.54%
1994-04-25	0	0.345	0.340	0.350	0.345	0.365	760,000	268,800	0.3537	0.345	0.340	0.350	0.345	0.365	760,000	0.3537	-1.43%
1994-04-22	0	0.350	0.350	0.360	0.340	0.365	2,160,000	764,250	0.3538	0.350	0.350	0.360	0.340	0.365	2,160,000	0.3538	6.06%
1994-04-21	0	0.330	-	0.335	0.330	0.345	2,400,000	812,500	0.3385	0.330	-	0.335	0.330	0.345	2,400,000	0.3385	-10.81%
1994-04-20	0	0.370	0.365	0.370	0.365	0.395	2,400,000	914,900	0.3812	0.370	0.365	0.370	0.365	0.395	2,400,000	0.3812	-3.90%
1994-04-19	0	0.385	0.380	0.385	0.370	0.385	3,500,000	1,327,250	0.3792	0.385	0.380	0.385	0.370	0.385	3,500,000	0.3792	-3.75%
1994-04-18	0	0.400	0.390	0.405	0.385	0.400	1,210,000	479,600	0.3964	0.400	0.390	0.405	0.385	0.400	1,210,000	0.3964	0.00%
1994-04-15	0	0.400	0.395	0.405	0.395	0.425	3,470,000	1,431,050	0.4124	0.400	0.395	0.405	0.395	0.425	3,470,000	0.4124	-2.44%
1994-04-14	0	0.410	0.410	0.415	0.390	0.430	5,841,200	2,410,370	0.4126	0.410	0.410	0.415	0.390	0.430	5,841,200	0.4126	1.23%
1994-04-13	0	0.405	0.395	0.405	0.380	0.420	5,110,000	2,046,700	0.4005	0.405	0.395	0.405	0.380	0.420	5,110,000	0.4005	1.25%
1994-04-12	0	0.400	0.395	0.400	0.395	0.440	7,160,000	2,982,350	0.4165	0.400	0.395	0.400	0.395	0.440	7,160,000	0.4165	2.56%
1994-04-11	0	0.390	0.380	0.390	0.380	0.400	2,551,200	994,230	0.3897	0.390	0.380	0.390	0.380	0.400	2,551,200	0.3897	-2.50%
1994-04-08	0	0.400	0.400	0.405	0.385	0.425	7,851,200	3,152,258	0.4015	0.400	0.400	0.405	0.385	0.425	7,851,200	0.4015	-4.76%
1994-04-07	0	0.420	0.420	0.425	0.415	0.460	22,666,800	9,949,822	0.4390	0.420	0.420	0.425	0.415	0.460	22,666,800	0.4390	-3.45%
1994-04-06	0	0.435	0.430	0.445	0.335	0.460	31,285,200	12,834,210	0.4102	0.435	0.430	0.445	0.335	0.460	31,285,200	0.4102	42.62%
1994-03-31	0	0.305	0.300	0.320	0.290	0.315	1,120,000	340,000	0.3036	0.305	0.300	0.320	0.290	0.315	1,120,000	0.3036	-1.61%
1994-03-30	0	0.310	0.300	0.315	0.290	0.315	1,620,000	488,500	0.3015	0.310	0.300	0.315	0.290	0.315	1,620,000	0.3015	-3.12%
1994-03-29	0	0.320	0.315	0.325	0.305	0.320	940,000	296,100	0.3150	0.320	0.315	0.325	0.305	0.320	940,000	0.3150	1.59%
1994-03-28	0	0.315	0.295	0.320	0.300	0.340	2,103,200	673,714	0.3203	0.315	0.295	0.320	0.300	0.340	2,103,200	0.3203	0.00%
1994-03-25	0	0.315	0.310	0.315	0.300	0.330	1,680,000	539,100	0.3209	0.315	0.310	0.315	0.300	0.330	1,680,000	0.3209	3.28%
1994-03-24	0	0.305	0.295	0.310	0.300	0.320	780,000	240,200	0.3079	0.305	0.295	0.310	0.300	0.320	780,000	0.3079	5.17%
1994-03-23	0	0.290	-	0.300	0.290	0.300	260,000	76,150	0.2929	0.290	-	0.300	0.290	0.300	260,000	0.2929	5.45%
1994-03-22	0	0.275	0.260	0.280	0.260	0.275	480,000	130,050	0.2709	0.275	0.260	0.280	0.260	0.275	480,000	0.2709	3.77%
1994-03-21	0	0.265	0.246	0.270	0.255	0.290	1,350,000	358,400	0.2655	0.265	0.246	0.270	0.255	0.290	1,350,000	0.2655	-1.85%
1994-03-18	0	0.270	0.270	0.280	0.270	0.300	2,901,200	826,200	0.2848	0.270	0.270	0.280	0.270	0.300	2,901,200	0.2848	-14.29%
1994-03-17	0	0.315	0.310	0.320	0.300	0.355	2,260,000	740,200	0.3275	0.315	0.310	0.320	0.300	0.355	2,260,000	0.3275	-13.70%
1994-03-16	0	0.365	0.365	0.370	0.340	0.370	4,363,200	1,579,760	0.3621	0.365	0.365	0.370	0.340	0.370	4,363,200	0.3621	5.80%
1994-03-15	0	0.345	0.340	0.350	0.320	0.395	4,751,200	1,679,198	0.3534	0.345	0.340	0.350	0.320	0.395	4,751,200	0.3534	-10.39%
1994-03-14	0	0.385	0.380	0.390	0.375	0.440	10,990,000	4,418,050	0.4020	0.385	0.380	0.390	0.375	0.440	10,990,000	0.4020	-8.33%
1994-03-11	0	0.420	0.420	0.425	0.415	0.485	27,671,600	12,063,620	0.4360	0.420	0.420	0.425	0.415	0.485	27,671,600	0.4360	-16.00%
1994-03-10	0	0.500	0.480	0.495	0.330	0.520	50,365,600	21,120,914	0.4194	0.500	0.480	0.495	0.330	0.520	50,365,600	0.4194	56.25%
1994-03-09	0	0.320	0.315	0.325	0.280	0.325	3,417,600	1,043,130	0.3052	0.320	0.315	0.325	0.280	0.325	3,417,600	0.3052	3.23%
1994-03-08	0	0.310	0.300	0.310	0.300	0.330	5,330,000	1,686,550	0.3164	0.310	0.300	0.310	0.300	0.330	5,330,000	0.3164	3.33%
1994-03-07	0	0.300	0.295	0.305	0.300	0.335	3,144,800	991,048	0.3151	0.300	0.295	0.305	0.300	0.335	3,144,800	0.3151	-3.23%
1994-03-04	0	0.310	0.305	0.325	0.300	0.335	5,414,800	1,728,548	0.3192	0.310	0.305	0.325	0.300	0.335	5,414,800	0.3192	8.77%
1994-03-03	0	0.285	0.275	0.290	0.285	0.310	760,000	225,100	0.2962	0.285	0.275	0.290	0.285	0.310	760,000	0.2962	-1.72%
1994-03-02	0	0.290	0.290	0.300	0.285	0.300	1,660,000	489,700	0.2950	0.290	0.290	0.300	0.285	0.300	1,660,000	0.2950	3.57%
1994-03-01	0	0.280	0.280	0.285	0.280	0.330	2,630,000	796,900	0.3030	0.280	0.280	0.285	0.280	0.330	2,630,000	0.3030	-8.20%
1994-02-28	0	0.305	0.300	0.310	0.290	0.310	1,190,000	357,500	0.3004	0.305	0.300	0.310	0.290	0.310	1,190,000	0.3004	12.96%
1994-02-25	0	0.270	0.255	0.290	0.250	0.270	1,530,000	397,750	0.2600	0.270	0.255	0.290	0.250	0.270	1,530,000	0.2600	-6.90%
1994-02-24	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	-1.69%
1994-02-23	0	0.295	0.290	0.295	0.275	0.300	830,000	241,200	0.2906	0.295	0.290	0.295	0.275	0.300	830,000	0.2906	-1.67%
1994-02-22	0	0.300	0.300	0.310	0.285	0.315	2,242,800	678,100	0.3023	0.300	0.300	0.310	0.285	0.315	2,242,800	0.3023	0.00%
1994-02-21	0	0.300	0.295	0.300	0.295	0.320	1,144,000	351,850	0.3076	0.300	0.295	0.300	0.295	0.320	1,144,000	0.3076	-10.45%
1994-02-18	0	0.335	0.335	0.345	0.330	0.395	8,943,600	3,166,560	0.3541	0.335	0.335	0.345	0.330	0.395	8,943,600	0.3541	-9.46%
1994-02-17	0	0.370	0.365	0.380	0.310	0.380	11,300,400	3,979,400	0.3521	0.370	0.365	0.380	0.310	0.380	11,300,400	0.3521	7.25%
1994-02-16	0	0.345	-	0.345	0.330	0.365	9,725,200	3,380,856	0.3476	0.345	-	0.345	0.330	0.365	9,725,200	0.3476	2.99%
1994-02-15	0	0.335	0.335	0.345	0.280	0.345	10,150,000	3,201,350	0.3154	0.335	0.335	0.345	0.280	0.345	10,150,000	0.3154	24.07%
1994-02-14	0	0.270	0.270	0.280	0.270	0.300	2,729,200	773,700	0.2835	0.270	0.270	0.280	0.270	0.300	2,729,200	0.2835	3.85%
1994-02-09	0	0.260	0.260	0.275	0.255	0.270	410,000	107,500	0.2622	0.260	0.260	0.275	0.255	0.270	410,000	0.2622	4.00%
1994-02-08	0	0.250	-	-	0.250	0.250	280,000	70,000	0.2500	0.250	-	-	0.250	0.250	280,000	0.2500	-1.96%
1994-02-07	0	0.255	-	0.260	-	-	0	0	-	0.255	-	0.260	-	-	0	-	0.00%
1994-02-04	0	0.255	0.250	0.260	0.255	0.290	1,324,400	367,060	0.2772	0.255	0.250	0.260	0.255	0.290	1,324,400	0.2772	-10.53%
1994-02-03	0	0.285	0.280	0.300	0.255	0.285	1,500,000	407,350	0.2716	0.285	0.280	0.300	0.255	0.285	1,500,000	0.2716	11.76%
1994-02-02	0	0.255	0.248	0.255	0.248	0.280	1,760,000	456,950	0.2596	0.255	0.248	0.255	0.248	0.280	1,760,000	0.2596	2.00%
1994-02-01	0	0.250	-	0.250	0.250	0.250	110,000	27,500	0.2500	0.250	-	0.250	0.250	0.250	110,000	0.2500	-3.85%
1994-01-31	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1994-01-28	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1994-01-27	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
1994-01-26	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
1994-01-25	0	0.260	-	0.270	-	-	0	0	-	0.260	-	0.270	-	-	0	-	0.00%
1994-01-24	0	0.260	-	0.260	0.250	0.270	280,000	73,600	0.2629	0.260	-	0.260	0.250	0.270	280,000	0.2629	-3.70%
1994-01-21	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1994-01-20	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
1994-01-19	0	0.270	-	0.270	0.260	0.270	200,000	52,500	0.2625	0.270	-	0.270	0.260	0.270	200,000	0.2625	3.85%
1994-01-18	0	0.260	0.260	0.280	-	-	0	0	-	0.260	0.260	0.280	-	-	0	-	4.00%
1994-01-17	0	0.250	0.250	-	0.250	0.250	30,000	7,500	0.2500	0.250	0.250	-	0.250	0.250	30,000	0.2500	-3.85%
1994-01-14	0	0.260	0.260	0.280	0.260	0.260	312,000	81,040	0.2597	0.260	0.260	0.280	0.260	0.260	312,000	0.2597	0.00%
1994-01-13	0	0.260	0.248	0.260	-	-	0	0	-	0.260	0.248	0.260	-	-	0	-	-7.14%
1994-01-12	0	0.280	-	0.290	0.280	0.285	402,800	113,144	0.2809	0.280	-	0.290	0.280	0.285	402,800	0.2809	0.00%
1994-01-11	0	0.280	0.280	0.290	0.280	0.290	450,000	129,900	0.2887	0.280	0.280	0.290	0.280	0.290	450,000	0.2887	3.70%
1994-01-10	0	0.270	0.260	-	0.255	0.270	850,000	228,000	0.2682	0.270	0.260	-	0.255	0.270	850,000	0.2682	3.85%
1994-01-07	0	0.260	0.260	0.270	0.250	0.270	680,000	179,900	0.2646	0.260	0.260	0.270	0.250	0.270	680,000	0.2646	-3.70%
1994-01-06	0	0.270	0.255	0.270	0.280	0.290	220,000	62,800	0.2855	0.270	0.255	0.270	0.280	0.290	220,000	0.2855	-3.57%
1994-01-05	0	0.280	0.280	0.290	0.280	0.280	210,000	58,800	0.2800	0.280	0.280	0.290	0.280	0.280	210,000	0.2800	0.00%
1994-01-04	0	0.280	0.280	0.300	0.280	0.300	1,010,000	291,700	0.2888	0.280	0.280	0.300	0.280	0.300	1,010,000	0.2888	3.70%
1994-01-03	0	0.270	0.270	0.280	0.250	0.270	770,000	202,300	0.2627	0.270	0.270	0.280	0.250	0.270	770,000	0.2627

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---