Prices and Webb-site Total Returns:

China Resources and Transportation Group Limited: Wrnt due 1996-09-30

Exchange	Code	Listed	Last trade	Delisted
HK Main	00564	1993-09-17	1996-09-25	1996-10-01

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
1996-09-30	3	21	0.010	-	-	0	0.010	-	-	-	-	0	-	0.00%
1996-08-30	0	21	0.010	-	0.010	1,200	0.010	-	0.010	0.010	0.010	120,000	0.0100	0.00%
1996-07-31	0	23	0.010	-	0.010	13,200	0.010	-	0.010	0.010	0.012	1,280,000	0.0103	0.00%
1996-06-28	0	18	0.010	-	-	83,840	0.010	-	-	0.010	0.017	6,780,000	0.0124	0.00%
1996-05-31	0	23	0.010	0.010	0.015	11,280	0.010	0.010	0.015	0.010	0.030	880,000	0.0128	-66.67%
1996-04-30	0	19	0.030	-	0.030	27,370	0.030	-	0.030	0.029	0.036	870,000	0.0315	20.00%
1996-03-29	0	21	0.025	0.025	0.030	315,960	0.025	0.025	0.030	0.022	0.058	8,171,000	0.0387	-50.00%
1996-02-29	0	18	0.050	0.049	0.052	1,727,386	0.050	0.049	0.052	0.033	0.095	29,898,824	0.0578	51.52%
1996-01-31	0	22	0.033	-	-	249,100	0.033	-	-	0.026	0.038	7,658,000	0.0325	-17.50%
1995-12-29	0	19	0.040	-	0.040	22,400	0.040	-	0.040	0.040	0.040	680,000	0.0329	0.00%
1995-11-30	0	21	0.040	0.038	0.040	131,520	0.040	0.038	0.040	0.032	0.046	3,314,000	0.0397	-20.00%
1995-10-31	0	22	0.050	0.046	0.051	269,240	0.050	0.046	0.051	0.043	0.083	4,340,000	0.0620	-15.25%
1995-09-29	0	21	0.059	-	0.059	129,400	0.059	-	0.059	0.052	0.076	2,035,000	0.0636	-14.49%
1995-08-31	0	22	0.069	-	-	1,994,960	0.069	-	-	0.069	0.121	18,696,000	0.1067	-16.87%
1995-07-31	0	21	0.083	0.077	0.085	842,780	0.083	0.077	0.085	0.036	0.085	12,758,000	0.0661	124.32%
1995-06-30	0	20	0.037	0.037	0.042	77,640	0.037	0.037	0.042	0.036	0.045	1,940,000	0.0400	-7.50%
1995-05-31	0	23	0.040	-	-	0	0.040	-	-	-	-	0	-	-4.76%
1995-04-28	0	17	0.042	-	-	0	0.042	-	-	-	-	0	-	-12.50%
1995-03-31	0	23	0.048	-	0.048	163,040	0.048	-	0.048	0.037	0.048	3,910,000	0.0417	11.63%
1995-02-28	0	18	0.043	0.041	-	60,860	0.043	0.041	-	0.037	0.058	1,282,000	0.0475	4.88%
1995-01-30	0	20	0.041	0.037	-	119,160	0.041	0.037	-	0.040	0.064	2,170,000	0.0549	-39.71%
1994-12-30	0	20	0.068	0.066	0.075	386,280	0.068	0.066	0.075	0.064	0.147	4,576,000	0.0844	-53.74%
1994-11-30	0	22	0.147	0.140	0.147	4,174,554	0.147	0.140	0.147	0.141	0.224	21,901,400	0.1906	-24.23%
1994-10-31	0	20	0.194	-	-	6,360	0.194	-	-	-	-	42,000	0.1514	-11.82%
1994-09-30	0	21	0.220	-	0.230	389,460	0.220	-	0.230	0.220	0.250	1,660,800	0.2345	-13.39%
1994-08-31	0	22	0.254	-	0.256	365,100	0.254	-	0.256	0.246	0.260	1,490,000	0.2450	1.60%
1994-07-29	0	21	0.250	0.246	-	291,150	0.250	0.246	-	0.242	0.250	1,193,000	0.2440	0.00%
1994-06-30	0	20	0.250	-	-	832,480	0.250	-	-	0.247	0.390	2,494,000	0.3338	-33.33%
1994-05-31	0	22	0.375	0.375	0.390	1,996,820	0.375	0.375	0.390	0.238	0.400	6,540,000	0.3053	13.64%
1994-04-29	0	18	0.330	-	0.330	146,000	0.330	-	0.330	0.330	0.330	456,000	0.3202	0.00%
1994-03-31	0	23	0.330	0.330	-	2,951,490	0.330	0.330	-	0.300	0.480	8,559,098	0.3448	-34.00%
1994-02-28	0	18	0.500	-	0.500	7,441,450	0.500	-	0.500	0.530	0.660	12,388,400	0.6007	-16.67%
1994-01-31	0	21	0.600	0.580	0.600	29,065,068	0.600	0.580	0.600	0.570	0.870	40,902,290	0.7106

Recommend Webb-site to a friend