WAI KEE HOLDINGS LIMITED: Wrnt due 1994-08-31

Exchange Code Listed Last trade Delisted
HK Main 00930  1992-08-28  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 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1994-08-30 1 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1994-08-26 1 0.440 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
1994-08-25 0 0.440 0.440 - 0.420 0.441 123,600 53,582 0.4335 0.440 0.440 - 0.420 0.441 123,600 0.4335 4.76%
1994-08-24 0 0.420 0.420 - 0.400 0.400 110,000 44,000 0.4000 0.420 0.420 - 0.400 0.400 110,000 0.4000 5.00%
1994-08-23 0 0.400 - 0.400 0.400 0.420 20,000 8,200 0.4100 0.400 - 0.400 0.400 0.420 20,000 0.4100 -16.67%
1994-08-22 0 0.480 - 0.480 - - 0 0 - 0.480 - 0.480 - - 0 - -4.00%
1994-08-19 0 0.500 - 0.500 - - 88,400 43,280 0.4896 0.500 - 0.500 - - 88,400 0.4896 0.00%
1994-08-18 0 0.500 - 0.500 - - 800 320 0.4000 0.500 - 0.500 - - 800 0.4000 0.00%
1994-08-17 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1994-08-16 0 0.500 0.500 - 0.500 0.500 166,800 82,720 0.4959 0.500 0.500 - 0.500 0.500 166,800 0.4959 0.00%
1994-08-15 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - -9.09%
1994-08-12 0 0.550 - - - - 800 360 0.4500 0.550 - - - - 800 0.4500 0.00%
1994-08-11 0 0.550 - 0.550 - - 400 160 0.4000 0.550 - 0.550 - - 400 0.4000 0.00%
1994-08-10 0 0.550 0.510 - 0.530 0.550 170,000 90,500 0.5324 0.550 0.510 - 0.530 0.550 170,000 0.5324 1.85%
1994-08-09 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - 0.00%
1994-08-08 0 0.540 - 0.540 - - 0 0 - 0.540 - 0.540 - - 0 - -1.82%
1994-08-05 0 0.550 0.550 - 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 - 0.550 0.550 10,000 0.5500 0.00%
1994-08-04 0 0.550 - 0.560 0.550 0.560 121,200 67,040 0.5531 0.550 - 0.560 0.550 0.560 121,200 0.5531 -1.79%
1994-08-03 0 0.560 0.550 0.570 0.550 0.570 330,000 185,300 0.5615 0.560 0.550 0.570 0.550 0.570 330,000 0.5615 0.00%
1994-08-02 0 0.560 0.540 0.560 0.540 0.560 360,000 200,600 0.5572 0.560 0.540 0.560 0.540 0.560 360,000 0.5572 3.70%
1994-08-01 0 0.540 - 0.560 - - 0 0 - 0.540 - 0.560 - - 0 - 0.00%
1994-07-29 0 0.540 - - 0.540 0.540 50,000 27,000 0.5400 0.540 - - 0.540 0.540 50,000 0.5400 -3.57%
1994-07-28 0 0.560 - 0.560 0.560 0.570 410,800 230,968 0.5622 0.560 - 0.560 0.560 0.570 410,800 0.5622 -4.27%
1994-07-27 0 0.585 - 0.595 0.585 0.595 160,000 93,900 0.5869 0.585 - 0.595 0.585 0.595 160,000 0.5869 -1.68%
1994-07-26 0 0.595 0.595 0.600 0.590 0.595 90,000 53,300 0.5922 0.595 0.595 0.600 0.590 0.595 90,000 0.5922 0.85%
1994-07-25 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
1994-07-22 0 0.600 0.580 0.600 - - 800 400 0.5000 0.600 0.580 0.600 - - 800 0.5000 0.00%
1994-07-21 0 0.600 - 0.620 0.600 0.600 150,000 90,000 0.6000 0.600 - 0.620 0.600 0.600 150,000 0.6000 0.00%
1994-07-20 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1994-07-19 0 0.600 0.590 0.600 0.600 0.600 10,000 6,000 0.6000 0.600 0.590 0.600 0.600 0.600 10,000 0.6000 7.14%
1994-07-18 0 0.560 - 0.590 - - 0 0 - 0.560 - 0.590 - - 0 - 0.00%
1994-07-15 0 0.560 - 0.560 - - 3,600 1,656 0.4600 0.560 - 0.560 - - 3,600 0.4600 -3.45%
1994-07-14 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -1.69%
1994-07-13 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
1994-07-12 0 0.600 - 0.620 0.600 0.600 100,000 60,000 0.6000 0.600 - 0.620 0.600 0.600 100,000 0.6000 0.00%
1994-07-11 0 0.600 0.590 0.610 0.600 0.600 40,000 24,000 0.6000 0.600 0.590 0.610 0.600 0.600 40,000 0.6000 1.69%
1994-07-08 0 0.590 - 0.610 0.590 0.590 20,400 12,000 0.5882 0.590 - 0.610 0.590 0.590 20,400 0.5882 -1.67%
1994-07-07 0 0.600 0.575 0.600 - - 0 0 - 0.600 0.575 0.600 - - 0 - -1.64%
1994-07-06 0 0.610 - 0.610 0.600 0.630 260,000 159,600 0.6138 0.610 - 0.610 0.600 0.630 260,000 0.6138 -3.17%
1994-07-05 0 0.630 0.610 0.630 0.610 0.630 110,000 67,900 0.6173 0.630 0.610 0.630 0.610 0.630 110,000 0.6173 5.00%
1994-07-04 0 0.600 0.570 0.610 0.560 0.600 370,000 219,600 0.5935 0.600 0.570 0.610 0.560 0.600 370,000 0.5935 9.09%
1994-07-01 0 0.550 - 0.560 0.550 0.570 150,000 84,000 0.5600 0.550 - 0.560 0.550 0.570 150,000 0.5600 -5.17%
1994-06-30 0 0.580 - 0.580 - - 2,400 1,080 0.4500 0.580 - 0.580 - - 2,400 0.4500 0.00%
1994-06-29 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
1994-06-28 0 0.580 - 0.590 - - 0 0 - 0.580 - 0.590 - - 0 - 0.00%
1994-06-27 0 0.580 - 0.620 - - 8,600 3,870 0.4500 0.580 - 0.620 - - 8,600 0.4500 0.00%
1994-06-24 0 0.580 - 0.590 - - 0 0 - 0.580 - 0.590 - - 0 - 0.00%
1994-06-23 0 0.580 0.580 0.620 - - 0 0 - 0.580 0.580 0.620 - - 0 - 5.45%
1994-06-22 0 0.550 - - 0.550 0.550 30,000 16,500 0.5500 0.550 - - 0.550 0.550 30,000 0.5500 0.00%
1994-06-21 0 0.550 - - - - 4,400 1,980 0.4500 0.550 - - - - 4,400 0.4500 0.00%
1994-06-20 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
1994-06-17 0 0.550 0.550 0.580 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.580 0.550 0.550 10,000 0.5500 0.00%
1994-06-16 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
1994-06-15 0 0.550 0.550 0.590 0.550 0.550 20,000 11,000 0.5500 0.550 0.550 0.590 0.550 0.550 20,000 0.5500 -6.78%
1994-06-10 0 0.590 - 0.590 0.530 0.630 420,400 242,592 0.5771 0.590 - 0.590 0.530 0.630 420,400 0.5771 11.32%
1994-06-09 0 0.530 0.530 - - - 0 0 - 0.530 0.530 - - - 0 - 3.92%
1994-06-08 0 0.510 0.510 - - - 0 0 - 0.510 0.510 - - - 0 - 4.08%
1994-06-07 0 0.490 0.480 - 0.460 0.460 10,000 4,600 0.4600 0.490 0.480 - 0.460 0.460 10,000 0.4600 2.08%
1994-06-06 0 0.480 - - - - 0 0 - 0.480 - - - - 0 - 0.00%
1994-06-03 0 0.480 0.460 0.500 - - 0 0 - 0.480 0.460 0.500 - - 0 - 0.00%
1994-06-02 0 0.480 0.480 - 0.480 0.480 70,000 33,600 0.4800 0.480 0.480 - 0.480 0.480 70,000 0.4800 -4.00%
1994-06-01 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.480 0.500 0.500 0.500 50,000 0.5000 -3.85%
1994-05-31 0 0.520 0.520 - 0.510 0.520 90,000 46,500 0.5167 0.520 0.520 - 0.510 0.520 90,000 0.5167 0.00%
1994-05-30 0 0.520 0.520 - 0.520 0.520 40,000 20,800 0.5200 0.520 0.520 - 0.520 0.520 40,000 0.5200 -5.45%
1994-05-27 0 0.550 0.500 0.550 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
1994-05-26 0 0.550 0.500 0.580 0.550 0.550 100,000 55,000 0.5500 0.550 0.500 0.580 0.550 0.550 100,000 0.5500 1.85%
1994-05-25 0 0.540 0.520 0.580 0.540 0.560 80,000 44,200 0.5525 0.540 0.520 0.580 0.540 0.560 80,000 0.5525 3.85%
1994-05-24 0 0.520 0.520 - - - 0 0 - 0.520 0.520 - - - 0 - 0.00%
1994-05-23 0 0.520 - - - - 0 0 - 0.520 - - - - 0 - 0.00%
1994-05-20 0 0.520 0.500 - - - 0 0 - 0.520 0.500 - - - 0 - 0.00%
1994-05-19 0 0.520 - - 0.520 0.520 100,000 52,000 0.5200 0.520 - - 0.520 0.520 100,000 0.5200 -7.14%
1994-05-18 0 0.560 0.520 - - - 0 0 - 0.560 0.520 - - - 0 - 0.00%
1994-05-17 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
1994-05-16 0 0.560 - 0.620 0.560 0.560 50,000 28,000 0.5600 0.560 - 0.620 0.560 0.560 50,000 0.5600 -3.45%
1994-05-13 0 0.580 - 0.620 - - 10,000 4,800 0.4800 0.580 - 0.620 - - 10,000 0.4800 0.00%
1994-05-12 0 0.580 - 0.620 0.580 0.580 50,000 29,000 0.5800 0.580 - 0.620 0.580 0.580 50,000 0.5800 0.00%
1994-05-11 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 1.75%
1994-05-10 0 0.570 - 0.580 0.550 0.600 240,000 135,500 0.5646 0.570 - 0.580 0.550 0.600 240,000 0.5646 3.64%
1994-05-09 0 0.550 - 0.590 - - 0 0 - 0.550 - 0.590 - - 0 - 0.00%
1994-05-06 0 0.550 - 0.580 - - 0 0 - 0.550 - 0.580 - - 0 - 0.00%
1994-05-05 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - -8.33%
1994-05-04 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1994-05-03 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1994-05-02 0 0.600 - 0.640 - - 0 0 - 0.600 - 0.640 - - 0 - 0.00%
1994-04-29 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - -7.69%
1994-04-28 0 0.650 - 0.700 0.650 0.650 50,000 32,500 0.6500 0.650 - 0.700 0.650 0.650 50,000 0.6500 -7.14%
1994-04-27 0 0.700 - 0.700 0.700 0.700 100,000 70,000 0.7000 0.700 - 0.700 0.700 0.700 100,000 0.7000 0.00%
1994-04-26 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -6.67%
1994-04-25 0 0.750 - 0.750 0.900 0.900 50,000 45,000 0.9000 0.750 - 0.750 0.900 0.900 50,000 0.9000 -12.79%
1994-04-22 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1994-04-21 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1994-04-20 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1994-04-19 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
1994-04-18 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - -3.37%
1994-04-15 0 0.890 - 0.890 - - 0 0 - 0.890 - 0.890 - - 0 - -4.30%
1994-04-14 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
1994-04-13 0 0.930 - 0.930 0.950 0.950 50,000 47,500 0.9500 0.930 - 0.930 0.950 0.950 50,000 0.9500 -2.11%
1994-04-12 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
1994-04-11 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
1994-04-08 0 0.950 - 0.970 - - 0 0 - 0.950 - 0.970 - - 0 - 0.00%
1994-04-07 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - -4.04%
1994-04-06 0 0.990 - 1.000 - - 0 0 - 0.990 - 1.000 - - 0 - 0.00%
1994-03-31 0 0.990 - - - - 0 0 - 0.990 - - - - 0 - 0.00%
1994-03-30 0 0.990 - 0.990 - - 0 0 - 0.990 - 0.990 - - 0 - -1.00%
1994-03-29 0 1.000 - 1.020 - - 0 0 - 1.000 - 1.020 - - 0 - 0.00%
1994-03-28 0 1.000 - 1.000 - - 7,600 3,800 0.5000 1.000 - 1.000 - - 7,600 0.5000 -0.99%
1994-03-25 0 1.010 - 1.010 - - 0 0 - 1.010 - 1.010 - - 0 - -1.94%
1994-03-24 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-03-23 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-03-22 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - 0.00%
1994-03-21 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-03-18 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-03-17 0 1.030 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1994-03-16 0 1.030 - 1.030 - - 0 0 - 1.030 - 1.030 - - 0 - -1.90%
1994-03-15 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-03-14 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-03-11 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-03-10 0 1.050 - 1.060 - - 0 0 - 1.050 - 1.060 - - 0 - 0.00%
1994-03-09 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-03-08 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-03-07 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-03-04 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-03-03 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-03-02 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-03-01 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-02-28 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-02-25 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-02-24 0 1.050 - 1.080 - - 0 0 - 1.050 - 1.080 - - 0 - 0.00%
1994-02-23 0 1.050 - 1.090 - - 0 0 - 1.050 - 1.090 - - 0 - 0.00%
1994-02-22 0 1.050 - 1.090 - - 0 0 - 1.050 - 1.090 - - 0 - 0.00%
1994-02-21 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-02-18 0 1.050 - 1.050 - - 8,000 7,200 0.9000 1.050 - 1.050 - - 8,000 0.9000 0.00%
1994-02-17 0 1.050 - 1.090 - - 0 0 - 1.050 - 1.090 - - 0 - 0.00%
1994-02-16 0 1.050 - 1.070 - - 0 0 - 1.050 - 1.070 - - 0 - 0.00%
1994-02-15 0 1.050 - 1.070 - - 0 0 - 1.050 - 1.070 - - 0 - 0.00%
1994-02-14 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-02-09 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-02-08 0 1.050 - 1.080 - - 0 0 - 1.050 - 1.080 - - 0 - 0.00%
1994-02-07 0 1.050 - - - - 0 0 - 1.050 - - - - 0 - 0.00%
1994-02-04 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - 0.00%
1994-02-03 0 1.050 - 1.050 - - 0 0 - 1.050 - 1.050 - - 0 - -0.94%
1994-02-02 0 1.060 - 1.080 - - 0 0 - 1.060 - 1.080 - - 0 - 0.00%
1994-02-01 0 1.060 - 1.070 1.060 1.080 70,000 75,200 1.0743 1.060 - 1.070 1.060 1.080 70,000 1.0743 -0.93%
1994-01-31 0 1.070 - 1.070 - - 0 0 - 1.070 - 1.070 - - 0 - -0.93%
1994-01-28 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-01-27 0 1.080 - 1.100 1.080 1.080 100,000 108,000 1.0800 1.080 - 1.100 1.080 1.080 100,000 1.0800 0.00%
1994-01-26 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-01-25 0 1.080 - 1.090 1.080 1.080 100,000 108,000 1.0800 1.080 - 1.090 1.080 1.080 100,000 1.0800 0.00%
1994-01-24 0 1.080 - 1.100 - - 0 0 - 1.080 - 1.100 - - 0 - 0.00%
1994-01-21 0 1.080 - 1.100 1.060 1.080 350,000 377,000 1.0771 1.080 - 1.100 1.060 1.080 350,000 1.0771 2.86%
1994-01-20 0 1.050 1.050 1.090 1.050 1.050 50,000 52,500 1.0500 1.050 1.050 1.090 1.050 1.050 50,000 1.0500 0.00%
1994-01-19 0 1.050 1.050 1.120 1.050 1.050 208,400 217,560 1.0440 1.050 1.050 1.120 1.050 1.050 208,400 1.0440 0.00%
1994-01-18 0 1.050 1.050 1.080 1.050 1.050 80,000 84,300 1.0538 1.050 1.050 1.080 1.050 1.050 80,000 1.0538 -2.78%
1994-01-17 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-01-14 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-01-13 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
1994-01-12 0 1.080 - 1.100 - - 0 0 - 1.080 - 1.100 - - 0 - 0.00%
1994-01-11 0 1.080 1.060 1.090 1.060 1.080 40,000 42,800 1.0700 1.080 1.060 1.090 1.060 1.080 40,000 1.0700 -1.82%
1994-01-10 0 1.100 1.080 1.100 1.100 1.120 100,000 111,000 1.1100 1.100 1.080 1.100 1.100 1.120 100,000 1.1100 1.85%
1994-01-07 0 1.080 - 1.120 - - 0 0 - 1.080 - 1.120 - - 0 - 0.00%
1994-01-06 0 1.080 1.050 1.130 1.080 1.080 170,000 183,600 1.0800 1.080 1.050 1.130 1.080 1.080 170,000 1.0800 0.00%
1994-01-05 0 1.080 - 1.120 - - 0 0 - 1.080 - 1.120 - - 0 - 0.00%
1994-01-04 0 1.080 - 1.080 1.080 1.160 580,000 652,000 1.1241 1.080 - 1.080 1.080 1.160 580,000 1.1241 -1.82%
1994-01-03 0 1.100 1.080 1.110 1.080 1.130 1,000,400 1,096,860 1.0964 1.100 1.080 1.110 1.080 1.130 1,000,400 1.0964

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top