Prices and Webb-site Total Returns:

ROAD KING INFRASTRUCTURE LIMITED: Wrnt due 2003-09-05

Exchange	Code	Listed	Last trade	Delisted
HK Main	00359	2000-09-14	2003-09-02	2003-09-08

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
2003-09-05	3	5	0.010	-	-	18,192	0.010	-	-	0.010	0.010	1,858,000	0.0098	0.00%
2003-08-29	0	21	0.010	-	0.010	1,022,586	0.010	-	0.010	0.010	0.148	35,755,149	0.0286	-92.48%
2003-07-31	0	22	0.133	0.125	0.139	3,927,005	0.133	0.125	0.139	0.032	0.290	23,169,008	0.1695	33.00%
2003-06-30	0	20	0.100	-	0.100	1,122,147	0.100	-	0.100	0.090	0.350	6,592,340	0.1702	-9.09%
2003-05-30	0	20	0.110	0.091	0.118	66,208	0.110	0.091	0.118	0.024	0.120	826,040	0.0802	292.86%
2003-04-30	0	20	0.028	0.028	-	21,089	0.028	0.028	-	0.018	0.060	573,742	0.0368	-60.00%
2003-03-31	0	21	0.070	-	0.070	3,000	0.070	-	0.070	0.063	0.073	44,600	0.0673	-20.45%
2003-02-28	0	19	0.088	-	0.090	6,618	0.088	-	0.090	0.060	0.100	81,000	0.0817	3.53%
2003-01-30	0	21	0.085	-	0.085	12,284	0.085	-	0.085	0.110	0.115	124,000	0.0991	-13.27%
2002-12-31	0	20	0.098	-	0.098	4,444	0.098	-	0.098	0.082	0.140	46,200	0.0962	-6.67%
2002-11-29	0	21	0.105	-	-	6,784	0.105	-	-	0.080	0.106	69,200	0.0980	1.94%
2002-10-31	0	21	0.103	-	0.109	4,878	0.103	-	0.109	0.074	0.100	59,600	0.0818	4.04%
2002-09-30	0	21	0.099	-	0.099	23,816	0.099	-	0.099	0.080	0.110	245,400	0.0970	-23.85%
2002-08-30	0	22	0.130	-	-	5,916	0.130	-	-	0.100	0.158	46,900	0.1261	-21.69%
2002-07-31	0	22	0.166	-	-	17,796	0.166	-	-	0.105	0.166	123,200	0.1444	29.69%
2002-06-28	0	20	0.128	-	0.125	67,034	0.128	-	0.125	0.128	0.188	384,000	0.1746	-31.91%
2002-05-31	0	21	0.188	0.172	-	131,808	0.188	0.172	-	0.122	0.246	679,200	0.1941	36.23%
2002-04-30	0	20	0.138	-	0.150	25,846	0.138	-	0.150	0.139	0.155	176,600	0.1464	-10.97%
2002-03-28	0	20	0.155	0.150	-	249,229	0.155	0.150	-	0.072	0.180	2,040,813	0.1221	89.02%
2002-02-28	0	17	0.082	0.074	-	2,380	0.082	0.074	-	0.082	0.085	29,200	0.0815	-4.65%
2002-01-31	0	22	0.086	0.086	-	34,828	0.086	0.086	-	0.072	0.088	420,400	0.0828	7.50%
2001-12-31	0	19	0.080	0.075	-	109,062	0.080	0.075	-	0.069	0.135	921,000	0.1184	-40.74%
2001-11-30	0	22	0.135	0.130	0.135	56,990	0.135	0.130	0.135	0.130	0.138	427,000	0.1335	-8.16%
2001-10-31	0	20	0.147	-	-	61,979	0.147	-	-	0.147	0.147	414,240	0.1496	15.75%
2001-09-28	0	20	0.127	0.127	-	1,864	0.127	0.127	-	0.110	0.123	16,000	0.1165	-60.31%
2001-08-31	0	23	0.320	-	0.320	258,654	0.320	-	0.320	-	-	1,086,731	0.2380	34.45%
2001-07-31	0	19	0.238	0.238	-	124,262	0.238	0.238	-	0.200	0.228	561,907	0.2211	0.85%
2001-06-29	0	20	0.236	-	-	142,602	0.236	-	-	0.236	0.310	509,215	0.2800	-5.60%
2001-05-31	0	22	0.250	-	-	418,123	0.250	-	-	0.190	0.250	2,093,000	0.1998	38.89%
2001-04-27	0	17	0.180	-	-	4,368	0.180	-	-	0.200	0.200	23,600	0.1851	-25.00%
2001-03-30	1	22	0.240	-	0.260	413,508	0.240	-	0.260	0.240	0.400	1,310,099	0.3156	-50.00%
2001-02-28	0	20	0.480	-	0.480	233,632	0.480	-	0.480	0.270	0.480	670,304	0.3485	65.52%
2001-01-31	0	19	0.290	-	-	85,062	0.290	-	-	0.280	0.300	290,200	0.2931	-3.33%
2000-12-29	0	19	0.300	0.300	0.310	409,192	0.300	0.300	0.310	0.300	0.390	1,307,370	0.3130	-16.67%
2000-11-30	0	22	0.360	-	0.360	206,478	0.360	-	0.360	0.238	0.350	712,200	0.2899	20.00%
2000-10-31	0	20	0.300	0.280	-	101,639	0.300	0.280	-	0.250	0.420	278,404	0.3651	-9.09%
2000-09-29	0	12	0.330	0.325	0.340	145,056	0.330	0.325	0.340	0.128	0.480	459,400	0.3158

Recommend Webb-site to a friend