Gemdale Properties and Investment Corporation Limited: Wrnt due 1999-06-30

Exchange Code Listed Last trade Delisted
HK Main 01127  1994-07-29  1999-06-25  1999-07-02
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
1999-06-30 3 21 0.010 - - 0 0.010 - - - - 0 - 0.00%
1999-05-31 0 21 0.010 - 0.010 427,068 0.010 - 0.010 0.010 0.037 18,994,000 0.0225 -66.67%
1999-04-30 0 19 0.030 0.027 - 2,084,388 0.030 0.027 - 0.018 0.070 48,835,579 0.0427 15.38%
1999-03-31 0 23 0.026 0.022 0.027 1,273,173 0.026 0.022 0.027 0.018 0.094 28,914,664 0.0440 -64.86%
1999-02-26 0 17 0.074 0.068 0.074 187,541 0.074 0.068 0.074 0.038 0.082 3,305,333 0.0567 13.85%
1999-01-29 0 20 0.065 - 0.065 1,367,026 0.065 - 0.065 0.055 0.203 11,186,666 0.1222 -66.32%
1998-12-31 0 22 0.193 0.193 0.200 5,265,657 0.193 0.193 0.200 0.146 0.340 19,515,697 0.2698 -38.73%
1998-11-30 0 21 0.315 0.300 0.315 37,912,596 0.315 0.300 0.315 0.250 0.435 101,953,331 0.3719 12.50%
1998-10-30 0 18 0.280 0.280 0.295 9,089,488 0.280 0.280 0.295 0.052 0.330 38,375,000 0.2369 324.24%
1998-09-30 0 22 0.066 - 0.066 133,146 0.066 - 0.066 0.054 0.078 1,958,000 0.0680 10.00%
1998-08-31 0 20 0.060 - 0.064 110,662 0.060 - 0.064 0.060 0.080 1,532,000 0.0722 -57.75%
1998-07-31 0 22 0.142 - 0.142 164,808 0.142 - 0.142 0.145 0.232 936,000 0.1761 -38.79%
1998-06-30 0 22 0.232 - 0.232 2,361,062 0.232 - 0.232 0.175 0.300 10,304,000 0.2291 -22.67%
1998-05-29 0 21 0.300 0.295 0.305 4,566,666 0.300 0.295 0.305 0.300 0.600 10,681,999 0.4275 -47.37%
1998-04-30 0 19 0.570 0.560 0.580 11,263,780 0.570 0.560 0.580 0.550 0.770 16,332,666 0.6896 -25.97%
1998-03-31 0 22 0.770 0.760 0.770 69,986,346 0.770 0.760 0.770 0.700 0.990 80,549,332 0.8689 -3.75%
1998-02-27 0 20 0.800 0.780 0.800 60,287,550 0.800 0.780 0.800 0.340 0.900 91,578,000 0.6583 142.42%
1998-01-27 0 18 0.330 0.310 0.330 9,230,760 0.330 0.310 0.330 0.255 1.050 18,004,266 0.5127 -67.96%
1997-12-31 0 21 1.030 1.030 1.050 98,611,221 1.030 1.030 1.050 0.680 1.670 74,327,733 1.3267 19.77%
1997-11-28 0 20 0.860 0.840 0.880 17,392,840 0.860 0.840 0.880 0.800 1.880 13,554,000 1.2832 -44.16%
1997-10-31 0 20 1.540 1.530 1.540 61,446,279 1.540 1.530 1.540 1.200 3.500 30,776,531 1.9965 -56.31%
1997-09-30 1 21 3.525 3.500 3.550 127,445,258 3.525 3.500 3.550 2.800 5.700 32,147,424 3.9644 -33.49%
1997-08-29 2 20 5.300 5.300 5.450 821,744,303 5.300 5.300 5.450 4.800 7.500 131,726,621 6.2383 9.28%
1997-07-31 0 21 4.850 4.825 4.850 852,953,892 4.850 4.825 4.850 3.650 5.300 181,075,840 4.7105 21.25%
1997-06-27 2 19 4.000 4.000 4.025 907,789,256 4.000 4.000 4.025 1.300 4.100 293,655,659 3.0913 300.00%
1997-05-30 13 22 1.000 - - 99,583,761 1.000 - - 0.320 1.120 114,967,069 0.8662 250.88%
1997-04-30 1 22 0.285 - - 9,360,810 0.285 - - 0.072 0.380 39,531,474 0.2368 239.29%
1997-03-27 0 19 0.084 - 0.084 108,499 0.084 - 0.084 0.057 0.094 1,390,397 0.0780 0.00%
1997-02-28 0 18 0.084 - 0.085 171,713 0.084 - 0.085 0.050 0.086 2,724,712 0.0630 68.00%
1997-01-31 0 22 0.050 0.048 - 46,131 0.050 0.048 - 0.050 0.060 871,757 0.0529 -16.67%
1996-12-31 0 20 0.060 - - 119,708 0.060 - - 0.063 0.076 1,671,331 0.0716 -16.67%
1996-11-29 0 21 0.072 0.070 0.076 263,708 0.072 0.070 0.076 0.048 0.088 3,983,997 0.0662 12.50%
1996-10-31 0 22 0.064 0.060 - 265,966 0.064 0.060 - 0.051 0.086 3,623,996 0.0734 25.49%
1996-09-30 0 21 0.051 0.051 - 86,520 0.051 0.051 - 0.046 0.066 1,512,133 0.0572 -15.00%
1996-08-30 0 21 0.060 - - 54,117 0.060 - - 0.060 0.076 847,733 0.0638 -35.48%
1996-07-31 0 23 0.093 - - 605 0.093 - - - - 7,110 0.0851 -5.10%
1996-06-28 0 18 0.098 - - 32 0.098 - - - - 1,067 0.0300 0.00%
1996-05-31 0 23 0.098 - - 0 0.098 - - - - 0 - 0.00%
1996-04-30 0 19 0.098 - - 53,967 0.098 - - 0.080 0.100 581,333 0.0928 15.29%
1996-03-29 0 21 0.085 - - 73,226 0.085 - - 0.085 0.100 805,997 0.0909 -17.48%
1996-02-29 0 18 0.103 - 0.103 171,025 0.103 - 0.103 0.099 0.108 1,619,999 0.1056 -0.96%
1996-01-31 0 22 0.104 0.104 - 535,259 0.104 0.104 - 0.068 0.127 4,924,933 0.1087 52.94%
1995-12-29 0 19 0.068 0.068 - 112,224 0.068 0.068 - 0.066 0.086 1,632,799 0.0687 -21.84%
1995-11-30 0 21 0.087 - 0.087 261,898 0.087 - 0.087 0.071 0.113 2,631,975 0.0995 -11.22%
1995-10-31 0 22 0.098 0.098 - 313,660 0.098 0.098 - 0.097 0.170 2,257,998 0.1389 -40.24%
1995-09-29 0 21 0.164 - 0.164 1,956,628 0.164 - 0.164 0.150 0.195 11,231,987 0.1742 1.86%
1995-08-31 0 22 0.161 0.149 0.161 4,050,399 0.161 0.149 0.161 0.120 0.197 24,142,704 0.1678 15.00%
1995-07-31 0 21 0.140 0.135 0.142 2,301,462 0.140 0.135 0.142 0.094 0.156 17,340,881 0.1327 55.56%
1995-06-30 0 20 0.090 0.090 - 82,856 0.090 0.090 - 0.080 0.087 1,028,000 0.0806 50.00%
1995-05-31 0 23 0.060 0.046 - 2,208 0.060 0.046 - 0.051 0.059 43,066 0.0513 9.09%
1995-04-28 0 17 0.055 0.053 - 217,304 0.055 0.053 - 0.051 0.076 3,504,663 0.0620 -45.00%
1995-03-31 0 23 0.100 - - 87,007 0.100 - - 0.110 0.149 701,332 0.1241 -28.57%
1995-02-28 0 18 0.140 - - 720 0.140 - - 0.140 0.140 5,333 0.1350 -7.28%
1995-01-30 0 20 0.151 - - 0 0.151 - - - - 0 - 0.00%
1994-12-30 0 20 0.151 - - 15,100 0.151 - - 0.151 0.151 100,000 0.1510 -2.58%
1994-11-30 0 22 0.155 - 0.155 1,331,269 0.155 - 0.155 0.155 0.212 7,014,461 0.1898 -14.84%
1994-10-31 0 20 0.182 0.180 0.188 315,251 0.182 0.180 0.188 0.160 0.190 1,779,331 0.1772 -6.19%
1994-09-30 0 21 0.194 0.194 0.197 913,885 0.194 0.194 0.197 0.194 0.228 4,277,371 0.2137 -13.78%
1994-08-31 0 22 0.225 - 0.225 12,233,445 0.225 - 0.225 0.159 0.250 58,977,733 0.2074 37.20%
1994-07-29 0 1 0.164 0.165 0.166 3,105,985 0.164 0.165 0.166 0.140 0.180 19,020,398 0.1633

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top