Prices and Webb-site Total Returns:

DreamEast Group Limited: Wrnt due 2000-10-23

Exchange	Code	Listed	Last trade	Delisted
HK Main	00714	1997-10-31	2000-10-18	2000-10-24

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
2000-10-23	3	14	1.300	-	-	392,697	1.300	-	-	1.000	1.300	352,440	1.1142	3.17%
2000-09-29	0	20	1.260	1.260	-	22,480	1.260	1.260	-	1.100	1.260	20,000	1.1240	-23.64%
2000-08-31	1	23	1.650	-	1.650	10,739,719	1.650	-	1.650	1.000	2.100	6,344,562	1.6927	37.50%
2000-07-31	0	21	1.200	-	-	0	1.200	-	-	-	-	0	-	-32.58%
2000-06-30	0	21	1.780	-	1.820	128,160	1.780	-	1.820	1.780	1.780	72,000	1.7800	-6.81%
2000-05-31	0	21	1.910	-	1.910	0	1.910	-	1.910	-	-	0	-	-31.79%
2000-04-28	0	17	2.800	-	2.800	226,000	2.800	-	2.800	2.775	2.875	80,000	2.8250	-8.20%
2000-03-31	4	23	3.050	-	3.100	1,093,500	3.050	-	3.100	2.400	3.300	394,800	2.7698	22.00%
2000-02-29	0	19	2.500	-	2.500	436,000	2.500	-	2.500	2.300	2.500	180,000	2.4222	0.00%
2000-01-31	0	21	2.500	2.300	2.600	1,819,400	2.500	2.300	2.600	2.175	2.500	789,000	2.3060	13.64%
1999-12-30	0	21	2.200	2.200	2.300	4,297,000	2.200	2.200	2.300	2.000	2.525	1,900,000	2.2616	-6.38%
1999-11-30	0	22	2.350	2.125	2.400	8,268,646	2.350	2.125	2.400	0.790	2.750	6,245,960	1.3238	213.33%
1999-10-29	0	19	0.750	0.710	0.780	770,780	0.750	0.710	0.780	0.700	0.800	1,030,000	0.7483	-1.32%
1999-09-30	0	21	0.760	0.720	0.770	1,183,080	0.760	0.720	0.770	0.710	0.990	1,502,800	0.7873	-2.56%
1999-08-31	0	22	0.780	0.730	0.800	703,000	0.780	0.730	0.800	0.700	0.850	930,000	0.7559	-2.50%
1999-07-30	1	21	0.800	0.760	0.820	1,651,560	0.800	0.760	0.820	0.760	1.000	1,842,000	0.8966	-5.88%
1999-06-30	0	21	0.850	0.850	0.890	7,021,948	0.850	0.850	0.890	0.630	1.000	8,532,800	0.8229	41.67%
1999-05-31	1	21	0.600	0.570	0.620	4,063,792	0.600	0.570	0.620	0.320	0.640	7,813,200	0.5201	76.47%
1999-04-30	0	19	0.340	0.340	0.370	2,918,128	0.340	0.340	0.370	0.130	0.510	8,093,200	0.3606	159.54%
1999-03-31	1	23	0.131	-	-	282,984	0.131	-	-	0.126	0.158	2,037,000	0.1389	-15.48%
1999-02-26	0	17	0.155	-	-	0	0.155	-	-	-	-	0	-	0.00%
1999-01-29	0	20	0.155	-	-	16,640	0.155	-	-	-	-	104,000	0.1600	-3.12%
1998-12-31	0	22	0.160	-	-	244,856	0.160	-	-	0.160	0.219	1,240,800	0.1973	-20.00%
1998-11-30	0	21	0.200	-	-	112,216	0.200	-	-	0.170	0.215	544,000	0.2063	5.26%
1998-10-30	0	18	0.190	-	0.190	44,660	0.190	-	0.190	0.160	0.202	242,000	0.1845	18.75%
1998-09-30	0	22	0.160	-	-	32,288	0.160	-	-	0.160	0.192	184,000	0.1755	-11.11%
1998-08-31	0	20	0.180	-	-	0	0.180	-	-	-	-	0	-	-5.26%
1998-07-31	0	22	0.190	-	-	0	0.190	-	-	-	-	0	-	-5.00%
1998-06-30	0	22	0.200	0.200	0.205	108,780	0.200	0.200	0.205	0.200	0.280	450,000	0.2417	-42.86%
1998-05-29	0	21	0.350	-	-	19,400	0.350	-	-	0.345	0.350	56,000	0.3464	0.00%
1998-04-30	0	19	0.350	0.350	0.380	943,448	0.350	0.350	0.380	0.350	0.480	2,358,400	0.4000	-7.89%
1998-03-31	0	22	0.380	0.360	0.380	289,560	0.380	0.360	0.380	0.320	0.430	804,000	0.3601	-17.39%
1998-02-27	0	20	0.460	0.425	0.460	399,240	0.460	0.425	0.460	0.235	0.460	1,293,600	0.3086	87.76%
1998-01-27	0	18	0.245	-	0.245	256,892	0.245	-	0.245	0.234	0.330	982,000	0.2616	-33.78%
1997-12-31	0	21	0.370	-	0.370	0	0.370	-	0.370	-	-	0	-	-2.63%
1997-11-28	4	20	0.380	-	0.400	919,740	0.380	-	0.400	0.100	0.400	4,092,000	0.2248
1997-10-31	0	1	-	0.110	-	0	-	0.110	-	-	-	0	-

Recommend Webb-site to a friend