ASIA TELE-NET AND TECHNOLOGY CORPORATION LIMITED: Wrnt due 1994-06-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00916 | 1991-09-06 | 1994-06-27 | 1994-07-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1994-06-30 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-28 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-16 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-15 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-09 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-08 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 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 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-30 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 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 | - | -16.67% |
| 1994-05-23 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 0.012 | - | 0.012 | - | - | 0 | 0 | - | 0.012 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1994-05-19 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-18 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-17 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-02 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-26 | 0 | 0.012 | - | 0.012 | - | - | 0 | 0 | - | 0.012 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1994-04-25 | 0 | 0.012 | - | 0.012 | - | - | 0 | 0 | - | 0.012 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 0.012 | - | - | - | - | 0 | 0 | - | 0.012 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-21 | 0 | 0.012 | - | 0.012 | 0.012 | 0.012 | 300,000 | 3,600 | 0.0120 | 0.012 | - | 0.012 | 0.012 | 0.012 | 300,000 | 0.0120 | 9.09% |
| 1994-04-20 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 0.011 | - | 0.015 | - | - | 0 | 0 | - | 0.011 | - | 0.015 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-12 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-06 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-30 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 0.011 | - | 0.014 | - | - | 0 | 0 | - | 0.011 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 0.011 | 0.010 | 0.015 | 0.011 | 0.011 | 500,000 | 5,500 | 0.0110 | 0.011 | 0.010 | 0.015 | 0.011 | 0.011 | 500,000 | 0.0110 | 0.00% |
| 1994-03-24 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 0.011 | - | - | - | - | 0 | 0 | - | 0.011 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 0.011 | - | 0.015 | 0.011 | 0.012 | 1,160,000 | 13,760 | 0.0119 | 0.011 | - | 0.015 | 0.011 | 0.012 | 1,160,000 | 0.0119 | 0.00% |
| 1994-03-17 | 0 | 0.011 | 0.011 | - | 0.010 | 0.010 | 650,000 | 6,500 | 0.0100 | 0.011 | 0.011 | - | 0.010 | 0.010 | 650,000 | 0.0100 | 10.00% |
| 1994-03-16 | 0 | 0.010 | 0.010 | 0.016 | 0.010 | 0.010 | 290,000 | 2,900 | 0.0100 | 0.010 | 0.010 | 0.016 | 0.010 | 0.010 | 290,000 | 0.0100 | -16.67% |
| 1994-03-15 | 0 | 0.012 | 0.010 | - | 0.012 | 0.012 | 700,000 | 8,400 | 0.0120 | 0.012 | 0.010 | - | 0.012 | 0.012 | 700,000 | 0.0120 | 20.00% |
| 1994-03-14 | 0 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 700,000 | 7,000 | 0.0100 | 0.010 | 0.010 | 0.013 | 0.010 | 0.010 | 700,000 | 0.0100 | -9.09% |
| 1994-03-11 | 0 | 0.011 | 0.010 | - | - | - | 0 | 0 | - | 0.011 | 0.010 | - | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 0.011 | 0.011 | - | 0.010 | 0.012 | 1,250,000 | 13,800 | 0.0110 | 0.011 | 0.011 | - | 0.010 | 0.012 | 1,250,000 | 0.0110 | -21.43% |
| 1994-03-09 | 0 | 0.014 | 0.014 | 0.032 | 0.014 | 0.034 | 390,000 | 8,460 | 0.0217 | 0.014 | 0.014 | 0.032 | 0.014 | 0.034 | 390,000 | 0.0217 | -63.16% |
| 1994-03-08 | 0 | 0.038 | - | 0.038 | - | - | 0 | 0 | - | 0.038 | - | 0.038 | - | - | 0 | - | -7.32% |
| 1994-03-07 | 0 | 0.041 | - | 0.041 | - | - | 0 | 0 | - | 0.041 | - | 0.041 | - | - | 0 | - | 0.00% |
| 1994-03-04 | 0 | 0.041 | - | 0.041 | - | - | 0 | 0 | - | 0.041 | - | 0.041 | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 0.041 | - | 0.041 | - | - | 0 | 0 | - | 0.041 | - | 0.041 | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 0.041 | - | - | - | - | 0 | 0 | - | 0.041 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 0.041 | - | - | - | - | 0 | 0 | - | 0.041 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 0.041 | - | 0.045 | - | - | 0 | 0 | - | 0.041 | - | 0.045 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 0.041 | - | - | - | - | 0 | 0 | - | 0.041 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 0.041 | 0.037 | 0.044 | - | - | 0 | 0 | - | 0.041 | 0.037 | 0.044 | - | - | 0 | - | 0.00% |
| 1994-02-23 | 0 | 0.041 | 0.041 | 0.050 | 0.041 | 0.049 | 1,220,000 | 55,270 | 0.0453 | 0.041 | 0.041 | 0.050 | 0.041 | 0.049 | 1,220,000 | 0.0453 | -31.67% |
| 1994-02-22 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1994-02-21 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-16 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-15 | 0 | 0.060 | - | - | - | - | 0 | 0 | - | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | -4.76% |
| 1994-02-09 | 0 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 0.063 | - | 0.067 | - | - | 0 | 0 | - | 0.063 | - | 0.067 | - | - | 0 | - | 0.00% |
| 1994-02-03 | 0 | 0.063 | - | 0.067 | - | - | 0 | 0 | - | 0.063 | - | 0.067 | - | - | 0 | - | 0.00% |
| 1994-02-02 | 0 | 0.063 | - | - | - | - | 0 | 0 | - | 0.063 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 0.063 | 0.063 | 0.064 | 0.063 | 0.068 | 1,206,800 | 77,932 | 0.0646 | 0.063 | 0.063 | 0.064 | 0.063 | 0.068 | 1,206,800 | 0.0646 | 1.61% |
| 1994-01-31 | 0 | 0.062 | 0.061 | - | 0.055 | 0.064 | 3,608,399 | 216,932 | 0.0601 | 0.062 | 0.061 | - | 0.055 | 0.064 | 3,608,399 | 0.0601 | 0.00% |
| 1994-01-28 | 0 | 0.062 | - | 0.064 | 0.062 | 0.064 | 140,000 | 8,760 | 0.0626 | 0.062 | - | 0.064 | 0.062 | 0.064 | 140,000 | 0.0626 | 5.08% |
| 1994-01-27 | 0 | 0.059 | 0.056 | 0.060 | 0.059 | 0.059 | 62,000 | 3,630 | 0.0585 | 0.059 | 0.056 | 0.060 | 0.059 | 0.059 | 62,000 | 0.0585 | -1.67% |
| 1994-01-26 | 0 | 0.060 | 0.060 | 0.061 | 0.060 | 0.062 | 550,000 | 33,200 | 0.0604 | 0.060 | 0.060 | 0.061 | 0.060 | 0.062 | 550,000 | 0.0604 | -6.25% |
| 1994-01-25 | 0 | 0.064 | - | 0.064 | - | - | 0 | 0 | - | 0.064 | - | 0.064 | - | - | 0 | - | -1.54% |
| 1994-01-24 | 0 | 0.065 | 0.065 | 0.070 | 0.065 | 0.065 | 720,000 | 46,800 | 0.0650 | 0.065 | 0.065 | 0.070 | 0.065 | 0.065 | 720,000 | 0.0650 | -7.14% |
| 1994-01-21 | 0 | 0.070 | - | 0.070 | 0.070 | 0.070 | 100,000 | 7,000 | 0.0700 | 0.070 | - | 0.070 | 0.070 | 0.070 | 100,000 | 0.0700 | 16.67% |
| 1994-01-20 | 0 | 0.060 | - | 0.070 | - | - | 0 | 0 | - | 0.060 | - | 0.070 | - | - | 0 | - | 0.00% |
| 1994-01-19 | 0 | 0.060 | - | 0.070 | - | - | 0 | 0 | - | 0.060 | - | 0.070 | - | - | 0 | - | 0.00% |
| 1994-01-18 | 0 | 0.060 | - | 0.070 | - | - | 0 | 0 | - | 0.060 | - | 0.070 | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 0.060 | - | 0.060 | - | - | 0 | 0 | - | 0.060 | - | 0.060 | - | - | 0 | - | -9.09% |
| 1994-01-14 | 0 | 0.066 | - | 0.070 | 0.066 | 0.066 | 100,000 | 6,600 | 0.0660 | 0.066 | - | 0.070 | 0.066 | 0.066 | 100,000 | 0.0660 | -8.33% |
| 1994-01-13 | 0 | 0.072 | - | 0.076 | 0.072 | 0.076 | 400,000 | 29,600 | 0.0740 | 0.072 | - | 0.076 | 0.072 | 0.076 | 400,000 | 0.0740 | -10.00% |
| 1994-01-12 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | 0.00% |
| 1994-01-11 | 0 | 0.080 | - | 0.080 | 0.080 | 0.080 | 100,000 | 8,000 | 0.0800 | 0.080 | - | 0.080 | 0.080 | 0.080 | 100,000 | 0.0800 | 14.29% |
| 1994-01-10 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-07 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-05 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-04 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-03 | 0 | 0.070 | - | - | - | - | 0 | 0 | - | 0.070 | - | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy