WONG'S KONG KING INTERNATIONAL (HOLDINGS) LIMITED: Wrnt due 1994-06-30
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00932 | 1991-06-27 | 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 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-29 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-28 | 1 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | -44.44% |
| 1994-06-17 | 0 | 0.018 | - | 0.018 | - | - | 0 | 0 | - | 0.018 | - | 0.018 | - | - | 0 | - | -10.00% |
| 1994-06-16 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | -13.04% |
| 1994-06-15 | 0 | 0.023 | - | 0.023 | - | - | 0 | 0 | - | 0.023 | - | 0.023 | - | - | 0 | - | -8.00% |
| 1994-06-10 | 0 | 0.025 | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-09 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | -16.67% |
| 1994-06-08 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | 0.00% |
| 1994-06-07 | 0 | 0.030 | - | 0.030 | - | - | 0 | 0 | - | 0.030 | - | 0.030 | - | - | 0 | - | -11.76% |
| 1994-06-06 | 0 | 0.034 | - | 0.035 | - | - | 0 | 0 | - | 0.034 | - | 0.035 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 0.034 | - | 0.038 | - | - | 0 | 0 | - | 0.034 | - | 0.038 | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 0.034 | - | 0.038 | - | - | 0 | 0 | - | 0.034 | - | 0.038 | - | - | 0 | - | 0.00% |
| 1994-06-01 | 0 | 0.034 | - | 0.038 | 0.034 | 0.038 | 408,000 | 15,168 | 0.0372 | 0.034 | - | 0.038 | 0.034 | 0.038 | 408,000 | 0.0372 | -17.07% |
| 1994-05-31 | 0 | 0.041 | - | 0.045 | 0.041 | 0.041 | 24,000 | 984 | 0.0410 | 0.041 | - | 0.045 | 0.041 | 0.041 | 24,000 | 0.0410 | -25.45% |
| 1994-05-30 | 0 | 0.055 | - | 0.055 | - | - | 0 | 0 | - | 0.055 | - | 0.055 | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 0.055 | - | 0.055 | - | - | 0 | 0 | - | 0.055 | - | 0.055 | - | - | 0 | - | 0.00% |
| 1994-05-26 | 0 | 0.055 | - | 0.055 | - | - | 0 | 0 | - | 0.055 | - | 0.055 | - | - | 0 | - | 0.00% |
| 1994-05-25 | 0 | 0.055 | - | 0.055 | - | - | 0 | 0 | - | 0.055 | - | 0.055 | - | - | 0 | - | -1.79% |
| 1994-05-24 | 0 | 0.056 | - | 0.060 | - | - | 0 | 0 | - | 0.056 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1994-05-23 | 0 | 0.056 | - | - | - | - | 0 | 0 | - | 0.056 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 0.056 | - | 0.060 | - | - | 0 | 0 | - | 0.056 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1994-05-19 | 0 | 0.056 | - | 0.060 | 0.056 | 0.056 | 60,000 | 3,360 | 0.0560 | 0.056 | - | 0.060 | 0.056 | 0.056 | 60,000 | 0.0560 | 1.82% |
| 1994-05-18 | 0 | 0.055 | - | 0.055 | 0.055 | 0.060 | 380,125 | 21,504 | 0.0566 | 0.055 | - | 0.055 | 0.055 | 0.060 | 380,125 | 0.0566 | -38.89% |
| 1994-05-17 | 0 | 0.090 | - | - | - | - | 0 | 0 | - | 0.090 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-16 | 0 | 0.090 | - | 0.090 | - | - | 0 | 0 | - | 0.090 | - | 0.090 | - | - | 0 | - | -10.00% |
| 1994-05-13 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1994-05-12 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1994-05-11 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1994-05-10 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -9.09% |
| 1994-05-09 | 0 | 0.110 | - | - | - | - | 0 | 0 | - | 0.110 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-06 | 0 | 0.110 | - | 0.120 | - | - | 0 | 0 | - | 0.110 | - | 0.120 | - | - | 0 | - | 0.00% |
| 1994-05-05 | 0 | 0.110 | - | - | - | - | 0 | 0 | - | 0.110 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-04 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | 0.00% |
| 1994-05-03 | 0 | 0.110 | - | 0.110 | - | - | 60,000 | 6,000 | 0.1000 | 0.110 | - | 0.110 | - | - | 60,000 | 0.1000 | 0.00% |
| 1994-05-02 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 0.110 | - | 0.150 | - | - | 0 | 0 | - | 0.110 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1994-04-28 | 0 | 0.110 | - | 0.110 | - | - | 0 | 0 | - | 0.110 | - | 0.110 | - | - | 0 | - | 0.00% |
| 1994-04-27 | 0 | 0.110 | - | 0.110 | - | - | 13,000 | 1,300 | 0.1000 | 0.110 | - | 0.110 | - | - | 13,000 | 0.1000 | -26.67% |
| 1994-04-26 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1994-04-25 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1994-04-21 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1994-04-20 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1994-04-19 | 0 | 0.150 | - | 0.150 | - | - | 0 | 0 | - | 0.150 | - | 0.150 | - | - | 0 | - | -16.67% |
| 1994-04-18 | 0 | 0.180 | - | - | 0.180 | 0.180 | 56,000 | 9,440 | 0.1686 | 0.180 | - | - | 0.180 | 0.180 | 56,000 | 0.1686 | 0.00% |
| 1994-04-15 | 0 | 0.180 | - | 0.180 | - | - | 0 | 0 | - | 0.180 | - | 0.180 | - | - | 0 | - | 0.00% |
| 1994-04-14 | 0 | 0.180 | - | 0.180 | - | - | 7,474 | 1,345 | 0.1800 | 0.180 | - | 0.180 | - | - | 7,474 | 0.1800 | -27.13% |
| 1994-04-13 | 0 | 0.247 | - | 0.250 | - | - | 96,000 | 23,712 | 0.2470 | 0.247 | - | 0.250 | - | - | 96,000 | 0.2470 | 0.00% |
| 1994-04-12 | 0 | 0.247 | - | 0.249 | - | - | 0 | 0 | - | 0.247 | - | 0.249 | - | - | 0 | - | 0.00% |
| 1994-04-11 | 0 | 0.247 | - | 0.247 | - | - | 0 | 0 | - | 0.247 | - | 0.247 | - | - | 0 | - | -0.80% |
| 1994-04-08 | 0 | 0.249 | - | 0.250 | - | - | 0 | 0 | - | 0.249 | - | 0.250 | - | - | 0 | - | 0.00% |
| 1994-04-07 | 0 | 0.249 | - | 0.255 | - | - | 0 | 0 | - | 0.249 | - | 0.255 | - | - | 0 | - | 0.00% |
| 1994-04-06 | 0 | 0.249 | - | 0.255 | - | - | 0 | 0 | - | 0.249 | - | 0.255 | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 0.249 | - | 0.255 | - | - | 0 | 0 | - | 0.249 | - | 0.255 | - | - | 0 | - | 0.00% |
| 1994-03-30 | 0 | 0.249 | - | 0.260 | - | - | 0 | 0 | - | 0.249 | - | 0.260 | - | - | 0 | - | 0.00% |
| 1994-03-29 | 0 | 0.249 | - | 0.260 | - | - | 0 | 0 | - | 0.249 | - | 0.260 | - | - | 0 | - | 0.00% |
| 1994-03-28 | 0 | 0.249 | - | 0.249 | - | - | 14,550 | 2,183 | 0.1500 | 0.249 | - | 0.249 | - | - | 14,550 | 0.1500 | -2.35% |
| 1994-03-25 | 0 | 0.255 | - | 0.255 | - | - | 0 | 0 | - | 0.255 | - | 0.255 | - | - | 0 | - | -1.92% |
| 1994-03-24 | 0 | 0.260 | - | 0.280 | - | - | 0 | 0 | - | 0.260 | - | 0.280 | - | - | 0 | - | 0.00% |
| 1994-03-23 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | 0.00% |
| 1994-03-22 | 0 | 0.260 | - | - | - | - | 0 | 0 | - | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-21 | 0 | 0.260 | - | - | - | - | 0 | 0 | - | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 0.260 | - | 0.260 | - | - | 0 | 0 | - | 0.260 | - | 0.260 | - | - | 0 | - | -7.14% |
| 1994-03-17 | 0 | 0.280 | - | 0.280 | - | - | 0 | 0 | - | 0.280 | - | 0.280 | - | - | 0 | - | 0.00% |
| 1994-03-16 | 0 | 0.280 | - | 0.280 | - | - | 0 | 0 | - | 0.280 | - | 0.280 | - | - | 0 | - | 0.00% |
| 1994-03-15 | 0 | 0.280 | - | 0.300 | - | - | 0 | 0 | - | 0.280 | - | 0.300 | - | - | 0 | - | 0.00% |
| 1994-03-14 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-11 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 0.280 | - | 0.280 | - | - | 0 | 0 | - | 0.280 | - | 0.280 | - | - | 0 | - | 0.00% |
| 1994-03-09 | 0 | 0.280 | - | - | - | - | 0 | 0 | - | 0.280 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-08 | 0 | 0.280 | - | 0.280 | - | - | 0 | 0 | - | 0.280 | - | 0.280 | - | - | 0 | - | -6.67% |
| 1994-03-07 | 0 | 0.300 | - | 0.300 | - | - | 787 | 189 | 0.2402 | 0.300 | - | 0.300 | - | - | 787 | 0.2402 | -9.09% |
| 1994-03-04 | 0 | 0.330 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-03 | 0 | 0.330 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-02 | 0 | 0.330 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-01 | 0 | 0.330 | - | - | - | - | 0 | 0 | - | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-28 | 0 | 0.330 | - | 0.330 | - | - | 0 | 0 | - | 0.330 | - | 0.330 | - | - | 0 | - | -5.71% |
| 1994-02-25 | 0 | 0.350 | - | 0.350 | - | - | 0 | 0 | - | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 1994-02-24 | 0 | 0.350 | - | 0.350 | - | - | 3,200 | 960 | 0.3000 | 0.350 | - | 0.350 | - | - | 3,200 | 0.3000 | -7.89% |
| 1994-02-23 | 0 | 0.380 | - | 0.380 | - | - | 0 | 0 | - | 0.380 | - | 0.380 | - | - | 0 | - | -1.30% |
| 1994-02-22 | 0 | 0.385 | - | 0.400 | - | - | 8,000 | 2,720 | 0.3400 | 0.385 | - | 0.400 | - | - | 8,000 | 0.3400 | 0.00% |
| 1994-02-21 | 0 | 0.385 | - | 0.385 | - | - | 0 | 0 | - | 0.385 | - | 0.385 | - | - | 0 | - | -1.28% |
| 1994-02-18 | 0 | 0.390 | - | - | - | - | 0 | 0 | - | 0.390 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-17 | 0 | 0.390 | - | 0.400 | 0.390 | 0.390 | 120,000 | 46,800 | 0.3900 | 0.390 | - | 0.400 | 0.390 | 0.390 | 120,000 | 0.3900 | 0.00% |
| 1994-02-16 | 0 | 0.390 | - | 0.400 | 0.390 | 0.390 | 60,000 | 23,400 | 0.3900 | 0.390 | - | 0.400 | 0.390 | 0.390 | 60,000 | 0.3900 | -4.88% |
| 1994-02-15 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-14 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-08 | 0 | 0.410 | - | 0.450 | - | - | 0 | 0 | - | 0.410 | - | 0.450 | - | - | 0 | - | 0.00% |
| 1994-02-07 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 0.410 | - | 0.410 | - | - | 0 | 0 | - | 0.410 | - | 0.410 | - | - | 0 | - | 0.00% |
| 1994-02-03 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-02 | 0 | 0.410 | - | - | - | - | 0 | 0 | - | 0.410 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-01 | 0 | 0.410 | - | 0.430 | - | - | 0 | 0 | - | 0.410 | - | 0.430 | - | - | 0 | - | 0.00% |
| 1994-01-31 | 0 | 0.410 | - | 0.430 | 0.410 | 0.430 | 192,000 | 79,680 | 0.4150 | 0.410 | - | 0.430 | 0.410 | 0.430 | 192,000 | 0.4150 | -4.65% |
| 1994-01-28 | 0 | 0.430 | 0.410 | 0.430 | - | - | 4,000 | 1,440 | 0.3600 | 0.430 | 0.410 | 0.430 | - | - | 4,000 | 0.3600 | 0.00% |
| 1994-01-27 | 0 | 0.430 | - | 0.430 | - | - | 0 | 0 | - | 0.430 | - | 0.430 | - | - | 0 | - | 0.00% |
| 1994-01-26 | 0 | 0.430 | - | 0.430 | - | - | 0 | 0 | - | 0.430 | - | 0.430 | - | - | 0 | - | 0.00% |
| 1994-01-25 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-24 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-21 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-20 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-19 | 0 | 0.430 | - | - | - | - | 4,000 | 1,200 | 0.3000 | 0.430 | - | - | - | - | 4,000 | 0.3000 | 0.00% |
| 1994-01-18 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-17 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-14 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-13 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-12 | 0 | 0.430 | - | - | - | - | 0 | 0 | - | 0.430 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-11 | 0 | 0.430 | 0.430 | - | 0.430 | 0.430 | 48,000 | 20,640 | 0.4300 | 0.430 | 0.430 | - | 0.430 | 0.430 | 48,000 | 0.4300 | -4.44% |
| 1994-01-10 | 0 | 0.450 | 0.450 | 0.455 | 0.450 | 0.450 | 204,000 | 91,800 | 0.4500 | 0.450 | 0.450 | 0.455 | 0.450 | 0.450 | 204,000 | 0.4500 | -2.17% |
| 1994-01-07 | 0 | 0.460 | - | - | - | - | 0 | 0 | - | 0.460 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-06 | 0 | 0.460 | 0.460 | - | 0.460 | 0.460 | 84,000 | 38,640 | 0.4600 | 0.460 | 0.460 | - | 0.460 | 0.460 | 84,000 | 0.4600 | -2.13% |
| 1994-01-05 | 0 | 0.470 | 0.460 | 0.490 | - | - | 0 | 0 | - | 0.470 | 0.460 | 0.490 | - | - | 0 | - | 0.00% |
| 1994-01-04 | 0 | 0.470 | 0.470 | - | 0.470 | 0.470 | 120,000 | 56,400 | 0.4700 | 0.470 | 0.470 | - | 0.470 | 0.470 | 120,000 | 0.4700 | -2.08% |
| 1994-01-03 | 0 | 0.480 | 0.470 | - | - | - | 0 | 0 | - | 0.480 | 0.470 | - | - | - | 0 | - |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy