China Asia Valley Group Limited: Wrnt due 1998-05-23

Exchange Code Listed Last trade Delisted
HK Main 00414  1993-05-31  1998-05-19  1998-05-25
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
1998-05-22 3 16 0.010 - - 3,500 0.010 - - 0.010 0.010 350,000 0.0100 0.00%
1998-04-30 0 19 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-03-31 0 22 0.010 - 0.010 80 0.010 - 0.010 - - 8,000 0.0100 -28.57%
1998-02-27 0 20 0.014 - 0.018 63,890 0.014 - 0.018 0.010 0.015 5,854,000 0.0109 40.00%
1998-01-27 0 18 0.010 - - 0 0.010 - - - - 0 - -50.00%
1997-12-31 0 21 0.020 - - 10,000 0.020 - - 0.020 0.020 500,000 0.0200 -60.00%
1997-11-28 0 20 0.050 - - 78,980 0.050 - - 0.030 0.146 1,230,000 0.0642 -75.00%
1997-10-31 0 20 0.200 - - 37,000 0.200 - - 0.280 0.300 130,000 0.2846 -31.03%
1997-09-30 0 21 0.290 0.290 0.320 408,018 0.290 0.290 0.320 0.290 0.440 1,064,394 0.3833 -39.58%
1997-08-29 0 20 0.480 - 0.490 9,573,190 0.480 - 0.490 0.410 0.620 18,166,600 0.5270 20.00%
1997-07-31 0 21 0.400 0.395 0.410 2,888,275 0.400 0.395 0.410 0.340 0.450 7,443,115 0.3880 8.11%
1997-06-27 0 19 0.370 0.370 - 1,417,450 0.370 0.370 - 0.350 0.450 3,598,000 0.3940 -15.91%
1997-05-30 0 22 0.440 0.410 0.440 7,839,103 0.440 0.410 0.440 0.420 0.540 15,904,511 0.4929 -4.35%
1997-04-30 0 22 0.460 0.445 0.460 5,736,768 0.460 0.445 0.460 0.350 0.520 13,323,796 0.4306 -6.12%
1997-03-27 0 19 0.490 - 0.495 2,612,460 0.490 - 0.495 0.480 0.670 4,401,000 0.5936 -14.04%
1997-02-28 0 18 0.570 0.540 0.600 1,363,144 0.570 0.540 0.600 0.540 0.630 2,351,960 0.5796 -8.06%
1997-01-31 0 22 0.620 0.610 0.650 26,752,921 0.620 0.610 0.650 0.600 0.780 39,276,436 0.6811 -1.59%
1996-12-31 0 20 0.630 0.620 0.630 66,137,960 0.630 0.620 0.630 0.480 0.830 95,783,678 0.6905 6.78%
1996-11-29 0 21 0.590 0.580 0.600 27,065,068 0.590 0.580 0.600 0.250 0.830 41,244,579 0.6562 96.67%
1996-10-31 0 22 0.300 - - 46,200 0.300 - - 0.152 0.155 300,000 0.1540 91.08%
1996-09-30 0 21 0.157 - 0.157 108,090 0.157 - 0.157 0.157 0.170 650,000 0.1663 -11.80%
1996-08-30 0 21 0.178 - 0.178 0 0.178 - 0.178 - - 0 - -6.32%
1996-07-31 0 23 0.190 - 0.190 187,971 0.190 - 0.190 0.150 0.200 1,042,196 0.1804 25.00%
1996-06-28 0 18 0.152 - 0.156 525,548 0.152 - 0.156 0.148 0.172 3,415,800 0.1539 -19.15%
1996-05-31 0 23 0.188 0.184 0.192 0 0.188 0.184 0.192 - - 0 - -1.05%
1996-04-30 0 19 0.190 - 0.190 71,240 0.190 - 0.190 0.190 0.220 360,000 0.1979 -15.18%
1996-03-29 0 21 0.224 0.220 - 3,796,730 0.224 0.220 - 0.224 0.315 13,595,000 0.2793 -8.57%
1996-02-29 0 18 0.245 0.237 0.255 444,064 0.245 0.237 0.255 0.245 0.260 1,760,800 0.2522 -1.61%
1996-01-31 0 22 0.249 0.249 0.260 2,751,404 0.249 0.249 0.260 0.188 0.300 11,240,600 0.2448 24.50%
1995-12-29 0 19 0.200 - 0.200 661,859 0.200 - 0.200 0.198 0.280 2,691,797 0.2459 -23.08%
1995-11-30 0 21 0.260 - 0.265 291,450 0.260 - 0.265 0.220 0.260 1,210,000 0.2409 6.12%
1995-10-31 0 22 0.245 - 0.245 1,122,920 0.245 - 0.245 0.217 0.275 4,622,000 0.2430 -1.21%
1995-09-29 0 21 0.248 0.243 0.248 8,776,387 0.248 0.243 0.248 0.240 0.380 25,615,494 0.3426 -12.98%
1995-08-31 0 22 0.285 0.280 0.290 16,086,987 0.285 0.280 0.290 0.250 0.405 45,252,029 0.3555 -8.06%
1995-07-31 0 21 0.310 0.310 0.320 9,301,235 0.310 0.310 0.320 0.186 0.350 31,191,070 0.2982 98.72%
1995-06-30 0 20 0.156 - 0.160 36,760 0.156 - 0.160 0.156 0.168 230,000 0.1598 7.59%
1995-05-31 0 23 0.145 0.145 0.150 137,850 0.145 0.145 0.150 0.125 0.132 1,057,000 0.1304 -3.33%
1995-04-28 0 17 0.150 - 0.150 191,050 0.150 - 0.150 0.150 0.200 1,063,000 0.1797 -18.92%
1995-03-31 0 23 0.185 - 0.195 0 0.185 - 0.195 - - 0 - -7.50%
1995-02-28 0 18 0.200 - 0.204 30,000 0.200 - 0.204 0.200 0.200 150,000 0.2000 -11.11%
1995-01-30 0 20 0.225 - 0.225 0 0.225 - 0.225 - - 0 - -0.88%
1994-12-30 1 20 0.227 - 0.227 0 0.227 - 0.227 - - 0 - -0.87%
1994-11-30 0 22 0.229 - - 94,782 0.229 - - 0.230 0.245 400,800 0.2365 -11.92%
1994-10-31 0 20 0.260 0.260 0.290 399,870 0.260 0.260 0.290 0.245 0.295 1,542,000 0.2593 -13.04%
1994-09-30 0 21 0.299 - 0.299 567,390 0.299 - 0.299 0.250 0.299 2,040,000 0.2781 24.58%
1994-08-31 0 22 0.240 0.236 0.250 910,861 0.240 0.236 0.250 0.222 0.349 3,437,473 0.2650 -23.81%
1994-07-29 0 21 0.315 - 0.323 134,450 0.315 - 0.323 0.310 0.315 430,000 0.3127 8.62%
1994-06-30 0 20 0.290 0.290 0.310 998,770 0.290 0.290 0.310 0.280 0.415 3,115,000 0.3206 -30.12%
1994-05-31 0 22 0.415 0.400 0.415 1,993,862 0.415 0.400 0.415 0.290 0.430 5,512,540 0.3617 12.16%
1994-04-29 0 18 0.370 0.345 0.380 1,555,700 0.370 0.345 0.380 0.330 0.420 4,120,000 0.3776 -8.64%
1994-03-31 0 23 0.405 0.390 0.405 2,763,398 0.405 0.390 0.405 0.360 0.500 6,476,802 0.4267 -5.81%
1994-02-28 0 18 0.430 0.420 - 7,189,501 0.430 0.420 - 0.380 0.620 13,161,628 0.5462 -17.31%
1994-01-31 0 21 0.520 0.520 0.540 80,987,781 0.520 0.520 0.540 0.400 0.760 130,529,856 0.6205

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top