Prices and Webb-site Total Returns:

TOMSON GROUP LIMITED: Wrnt due 1997-09-30

Exchange	Code	Listed	Last trade	Delisted
HK Main	00471	1995-10-23	1997-09-25	1997-10-03

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
1997-09-30	3	21	0.010	-	-	8,060,766	0.010	-	-	0.010	0.600	61,002,342	0.1321	-98.41%
1997-08-29	4	20	0.630	0.630	0.640	142,031,945	0.630	0.630	0.640	0.380	1.260	175,487,271	0.8094	46.51%
1997-07-31	0	21	0.430	0.430	0.440	52,638,054	0.430	0.430	0.440	0.032	0.640	156,361,823	0.3366	777.55%
1997-06-27	0	19	0.049	-	0.049	555,677	0.049	-	0.049	0.040	0.060	11,608,425	0.0479	-18.33%
1997-05-30	0	22	0.060	0.053	0.061	1,630,546	0.060	0.053	0.061	0.047	0.089	23,774,000	0.0686	-11.76%
1997-04-30	0	22	0.068	-	0.068	92,100	0.068	-	0.068	0.067	0.075	1,300,000	0.0708	-24.44%
1997-03-27	0	19	0.090	-	-	142,680	0.090	-	-	0.066	0.096	1,692,000	0.0843	9.76%
1997-02-28	0	18	0.082	-	0.082	627,469	0.082	-	0.082	0.070	0.101	7,266,845	0.0863	-4.65%
1997-01-31	0	22	0.086	0.086	0.088	1,582,824	0.086	0.086	0.088	0.085	0.136	14,149,425	0.1119	-25.86%
1996-12-31	0	20	0.116	-	0.116	616,856	0.116	-	0.116	0.113	0.136	5,068,500	0.1217	-6.45%
1996-11-29	0	21	0.124	0.118	0.124	2,115,954	0.124	0.118	0.124	0.115	0.140	16,574,715	0.1277	0.81%
1996-10-31	0	22	0.123	0.121	-	1,249,944	0.123	0.121	-	0.110	0.159	9,569,960	0.1306	1.65%
1996-09-30	0	21	0.121	0.121	0.125	279,774	0.121	0.121	0.125	0.093	0.128	2,575,075	0.1086	28.72%
1996-08-30	1	21	0.094	0.094	0.098	864,939	0.094	0.094	0.098	0.092	0.270	6,506,385	0.1329	-70.63%
1996-07-31	0	23	0.320	-	0.330	3,892,997	0.320	-	0.330	0.305	0.370	11,478,557	0.3392	0.00%
1996-06-28	0	18	0.320	0.315	0.330	4,787,903	0.320	0.315	0.330	0.320	0.365	13,908,673	0.3442	-5.88%
1996-05-31	0	23	0.340	0.340	0.360	9,153,548	0.340	0.340	0.360	0.275	0.380	26,444,275	0.3461	6.25%
1996-04-30	0	19	0.320	0.320	0.325	935,024	0.320	0.320	0.325	0.300	0.350	2,805,625	0.3333	-5.88%
1996-03-29	0	21	0.340	0.340	0.345	34,847,439	0.340	0.340	0.345	0.230	0.465	94,003,557	0.3707	6.25%
1996-02-29	0	18	0.320	0.320	0.325	10,960,086	0.320	0.320	0.325	0.305	0.370	32,750,775	0.3347	10.34%
1996-01-31	0	22	0.290	0.290	0.300	8,349,877	0.290	0.290	0.300	0.201	0.380	27,248,328	0.3064	40.78%
1995-12-29	0	19	0.206	0.206	0.226	5,336,557	0.206	0.206	0.226	0.206	0.375	15,772,605	0.3383	-42.78%
1995-11-30	0	21	0.360	0.355	0.365	15,252,367	0.360	0.355	0.365	0.300	0.510	39,305,200	0.3880	-11.11%
1995-10-31	0	7	0.405	0.400	0.405	6,358,537	0.405	0.400	0.405	0.300	0.550	14,391,476	0.4418

Recommend Webb-site to a friend