Prices and Webb-site Total Returns:

China Gem Holdings Limited: Wrnt due 1997-10-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	01192	1994-10-26	1997-10-27	1997-11-03

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
1997-10-31	4	20	0.010	-	-	49,400	0.010	-	-	0.095	0.095	520,000	0.0950	-92.86%
1997-09-30	0	21	0.140	-	0.140	2,787,880	0.140	-	0.140	0.096	0.420	13,172,000	0.2117	-66.67%
1997-08-29	0	20	0.420	0.410	0.420	8,101,614	0.420	0.410	0.420	0.065	0.570	22,526,800	0.3596	320.00%
1997-07-31	1	21	0.100	-	-	207,500	0.100	-	-	0.100	0.110	1,990,000	0.1043	-9.09%
1997-06-27	19	19	0.110	-	-	0	0.110	-	-	-	-	0	-	0.00%
1997-05-30	12	22	0.110	-	-	255,790	0.110	-	-	0.111	0.120	2,210,000	0.1157	-6.78%
1997-04-30	0	22	0.118	0.118	0.120	425,910	0.118	0.118	0.120	0.090	0.120	3,770,000	0.1130	37.21%
1997-03-27	2	19	0.086	-	-	46,440	0.086	-	-	0.080	0.088	554,000	0.0838	7.50%
1997-02-28	0	18	0.080	0.080	-	163,600	0.080	0.080	-	0.080	0.120	1,810,000	0.0904	-36.00%
1997-01-31	0	22	0.125	-	0.125	1,905,550	0.125	-	0.125	0.069	0.168	13,869,626	0.1374	83.82%
1996-12-31	0	20	0.068	-	-	15,440	0.068	-	-	0.060	0.068	240,000	0.0643	0.00%
1996-11-29	0	21	0.068	-	-	128,000	0.068	-	-	0.068	0.094	1,630,000	0.0785	-12.82%
1996-10-31	0	22	0.078	-	-	98,400	0.078	-	-	0.078	0.110	1,100,800	0.0894	-8.24%
1996-09-30	0	21	0.085	-	0.085	0	0.085	-	0.085	-	-	0	-	-10.53%
1996-08-30	0	21	0.095	-	0.095	11,440	0.095	-	0.095	0.090	0.140	190,800	0.0600	-50.00%
1996-07-31	0	23	0.190	-	0.200	144	0.190	-	0.200	-	-	1,200	0.1200	-5.00%
1996-06-28	0	18	0.200	-	0.200	0	0.200	-	0.200	-	-	0	-	0.00%
1996-05-31	0	23	0.200	-	-	0	0.200	-	-	-	-	0	-	-9.09%
1996-04-30	0	19	0.220	-	-	75,950	0.220	-	-	0.245	0.245	310,000	0.2450	-11.29%
1996-03-29	0	21	0.248	-	-	1,206,440	0.248	-	-	0.248	0.350	3,790,800	0.3183	-17.33%
1996-02-29	0	18	0.300	0.280	0.315	4,366,350	0.300	0.280	0.315	0.300	0.375	12,702,000	0.3438	-3.23%
1996-01-31	0	22	0.310	-	0.315	236,300	0.310	-	0.315	0.310	0.395	680,000	0.3475	-16.22%
1995-12-29	0	19	0.370	-	0.370	1,426,450	0.370	-	0.370	0.340	0.420	3,770,000	0.3784	-2.63%
1995-11-30	0	21	0.380	0.380	0.400	2,278,100	0.380	0.380	0.400	0.370	0.450	5,460,000	0.4172	-1.30%
1995-10-31	0	22	0.385	0.360	0.420	3,320,324	0.385	0.360	0.420	0.370	0.520	7,417,600	0.4476	-25.96%
1995-09-29	0	21	0.520	0.510	0.520	90,705,572	0.520	0.510	0.520	0.420	0.650	160,925,200	0.5637	19.54%
1995-08-31	0	22	0.435	0.435	0.440	42,204,328	0.435	0.435	0.440	0.158	0.600	101,814,400	0.4145	127.75%
1995-07-31	0	21	0.191	0.178	0.191	1,414,733	0.191	0.178	0.191	0.100	0.196	9,241,226	0.1531	59.17%
1995-06-30	0	20	0.120	0.108	0.120	658,530	0.120	0.108	0.120	0.098	0.130	5,732,106	0.1149	5.26%
1995-05-31	0	23	0.114	-	0.118	62,808	0.114	-	0.118	0.110	0.115	554,400	0.1133	-0.87%
1995-04-28	0	17	0.115	-	-	16,100	0.115	-	-	-	-	140,000	0.1150	0.00%
1995-03-31	0	23	0.115	-	0.119	77,018	0.115	-	0.119	0.105	0.115	690,400	0.1116	5.50%
1995-02-28	0	18	0.109	-	-	128,706	0.109	-	-	0.104	0.112	1,188,320	0.1083	9.00%
1995-01-30	0	20	0.100	-	-	49,188	0.100	-	-	0.100	0.100	491,881	0.1000	-19.35%
1994-12-30	0	20	0.124	-	-	100,620	0.124	-	-	-	-	780,000	0.1290	-4.62%
1994-11-30	0	22	0.130	-	0.130	4,727,612	0.130	-	0.130	0.136	0.207	25,619,600	0.1845	-31.58%
1994-10-31	0	4	0.190	0.190	0.193	5,449,803	0.190	0.190	0.193	0.105	0.200	32,062,746	0.1700

Recommend Webb-site to a friend