ALLIED GROUP LIMITED (HK): Wrnt due 2000-03-07

Exchange Code Listed Last trade Delisted
HK Main 00386  1997-03-14  2000-03-02  2000-03-08
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
2000-03-07 3 5 0.010 - - 1,035,365 0.010 - - 0.010 0.020 87,614,555 0.0118 -37.50%
2000-02-29 0 19 0.016 0.016 0.019 76,284,301 0.016 0.016 0.019 0.010 0.315 442,232,654 0.1725 -67.35%
2000-01-31 0 21 0.049 - 0.049 12,177,677 0.049 - 0.049 0.030 0.112 145,231,618 0.0839 11.36%
1999-12-30 0 21 0.044 0.044 0.053 1,989,663 0.044 0.044 0.053 0.041 0.095 25,353,472 0.0785 -26.67%
1999-11-30 0 22 0.060 - 0.060 1,063,759 0.060 - 0.060 0.054 0.094 15,145,471 0.0702 -33.33%
1999-10-29 0 19 0.090 - 0.102 1,017,300 0.090 - 0.102 0.090 0.122 9,242,000 0.1101 -23.08%
1999-09-30 0 21 0.117 0.117 0.124 6,192,508 0.117 0.117 0.124 0.100 0.216 44,930,617 0.1378 10.38%
1999-08-31 0 22 0.106 0.103 0.106 2,572,613 0.106 0.103 0.106 0.097 0.169 21,271,412 0.1209 -32.91%
1999-07-30 0 21 0.158 0.155 - 12,655,038 0.158 0.155 - 0.090 0.265 75,047,574 0.1686 75.56%
1999-06-30 0 21 0.090 0.088 0.092 1,866,023 0.090 0.088 0.092 0.040 0.092 29,250,333 0.0638 114.29%
1999-05-31 0 21 0.042 0.040 0.050 1,125,976 0.042 0.040 0.050 0.041 0.078 16,664,936 0.0676 20.00%
1999-04-30 0 19 0.035 0.035 - 445,443 0.035 0.035 - 0.025 0.050 12,070,097 0.0369 40.00%
1999-03-31 0 23 0.025 - - 550 0.025 - - - - 22,000 0.0250 -30.56%
1999-02-26 0 17 0.036 - - 0 0.036 - - - - 0 - -2.70%
1999-01-29 0 20 0.037 - - 2,904 0.037 - - 0.037 0.037 78,492 0.0370 12.12%
1998-12-31 0 22 0.033 0.033 0.041 200,267 0.033 0.033 0.041 0.026 0.064 4,157,139 0.0482 -51.47%
1998-11-30 0 21 0.068 0.068 0.072 2,777,985 0.068 0.068 0.072 0.038 0.094 35,974,252 0.0772 74.36%
1998-10-30 0 18 0.039 0.036 0.048 271,580 0.039 0.036 0.048 0.035 0.046 6,724,000 0.0404 11.43%
1998-09-30 0 22 0.035 - - 2,190 0.035 - - 0.036 0.039 60,000 0.0365 -12.50%
1998-08-31 0 20 0.040 - 0.042 0 0.040 - 0.042 - - 0 - 0.00%
1998-07-31 0 22 0.040 - 0.043 0 0.040 - 0.043 - - 0 - -25.93%
1998-06-30 0 22 0.054 - - 61,160 0.054 - - 0.042 0.060 1,260,000 0.0485 -66.25%
1998-05-29 0 21 0.160 - 0.160 0 0.160 - 0.160 - - 0 - -8.57%
1998-04-30 0 19 0.175 - 0.175 0 0.175 - 0.175 - - 0 - -7.41%
1998-03-31 0 22 0.189 - 0.189 853,395 0.189 - 0.189 0.171 0.217 4,507,543 0.1893 -5.03%
1998-02-27 0 20 0.199 0.195 0.199 3,770,720 0.199 0.195 0.199 0.085 0.275 18,170,000 0.2075 134.12%
1998-01-27 0 18 0.085 0.081 - 747,128 0.085 0.081 - 0.075 0.217 7,718,000 0.0968 -61.36%
1997-12-31 0 21 0.220 0.216 - 3,596,832 0.220 0.216 - 0.210 0.350 12,144,208 0.2962 -26.67%
1997-11-28 0 20 0.300 0.285 0.305 14,693,206 0.300 0.285 0.305 0.290 0.530 36,191,448 0.4060 -25.00%
1997-10-31 0 20 0.400 0.390 0.400 27,340,567 0.400 0.390 0.400 0.250 0.930 58,943,661 0.4638 -55.06%
1997-09-30 0 21 0.890 0.880 0.890 297,111,392 0.890 0.880 0.890 0.660 1.340 284,151,126 1.0456 -31.01%
1997-08-29 0 20 1.290 1.290 1.300 763,394,792 1.290 1.290 1.300 0.660 1.520 710,654,992 1.0742 95.45%
1997-07-31 0 21 0.660 0.660 0.680 155,313,607 0.660 0.660 0.680 0.290 0.870 240,553,795 0.6457 94.12%
1997-06-27 0 19 0.340 - 0.340 2,591,876 0.340 - 0.340 0.300 0.365 7,469,999 0.3470 0.00%
1997-05-30 0 22 0.340 0.335 0.350 17,963,716 0.340 0.335 0.350 0.320 0.400 49,232,178 0.3649 -8.11%
1997-04-30 0 22 0.370 0.370 0.385 21,388,501 0.370 0.370 0.385 0.300 0.400 59,672,481 0.3584 15.63%
1997-03-27 0 10 0.320 0.315 0.330 47,009,891 0.320 0.315 0.330 0.255 0.370 142,609,525 0.3296

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top