Luks Group (Vietnam Holdings) Company Limited: Wrnt due 2004-06-17

Exchange Code Listed Last trade Delisted
HK Main 00360  2001-06-18  2004-06-14  2004-06-18
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
2004-06-17 3 13 - - - 715,252 0.210 - - 0.205 0.300 3,045,177 0.2349 -32.26%
2004-05-31 3 20 0.310 0.295 0.330 1,211,961 0.310 0.295 0.330 0.280 0.390 3,614,952 0.3353 -3.12%
2004-04-30 0 19 0.320 0.310 0.330 1,393,556 0.320 0.310 0.330 0.280 0.400 4,338,378 0.3212 12.28%
2004-03-31 0 23 0.285 0.285 0.310 677,187 0.285 0.285 0.310 0.270 0.325 2,352,335 0.2879 -12.31%
2004-02-27 0 20 0.325 0.325 0.350 1,009,496 0.325 0.325 0.350 0.280 0.355 3,132,755 0.3222 8.33%
2004-01-30 0 19 0.300 0.280 0.340 1,153,407 0.300 0.280 0.340 0.270 0.345 3,694,772 0.3122 7.14%
2003-12-31 0 21 0.280 - 0.320 1,735,079 0.280 - 0.320 0.250 0.410 4,777,297 0.3632 -22.22%
2003-11-28 0 20 0.360 - 0.360 775,653 0.360 - 0.360 0.260 0.400 2,389,576 0.3246 12.50%
2003-10-31 0 22 0.320 0.290 0.340 874,476 0.320 0.290 0.340 0.255 0.350 2,886,607 0.3029 0.00%
2003-09-30 0 21 0.320 0.320 0.340 1,763,098 0.320 0.320 0.340 0.290 0.415 5,079,348 0.3471 0.00%
2003-08-29 0 21 0.320 0.310 0.330 1,538,016 0.320 0.310 0.330 0.246 0.420 4,791,312 0.3210 20.75%
2003-07-31 0 22 0.265 0.260 0.270 734,638 0.265 0.260 0.270 0.182 0.275 3,256,272 0.2256 46.41%
2003-06-30 0 20 0.181 0.181 - 35,608 0.181 0.181 - 0.170 0.195 208,211 0.1710 -19.56%
2003-05-30 0 20 0.225 - 0.225 578,839 0.225 - 0.225 0.140 0.248 2,903,107 0.1994 55.17%
2003-04-30 0 20 0.145 0.132 - 120,961 0.145 0.132 - 0.145 0.184 747,480 0.1618 -38.30%
2003-03-31 0 21 0.235 - 0.235 364,215 0.235 - 0.235 0.140 0.260 1,543,472 0.2360 17.50%
2003-02-28 0 19 0.200 - - 163,243 0.200 - - 0.110 0.222 860,720 0.1897 81.82%
2003-01-30 0 21 0.110 - - 4,554 0.110 - - 0.110 0.120 42,600 0.1069 0.00%
2002-12-31 0 20 0.110 - - 4,344 0.110 - - 0.105 0.110 42,640 0.1019 0.00%
2002-11-29 0 21 0.110 0.110 - 17,083 0.110 0.110 - 0.110 0.115 138,040 0.1238 -15.38%
2002-10-31 0 21 0.130 0.130 - 20,368 0.130 0.130 - 0.130 0.160 143,836 0.1416 -30.85%
2002-09-30 0 21 0.188 0.180 - 13,478 0.188 0.180 - 0.183 0.188 75,680 0.1781 4.44%
2002-08-30 0 22 0.180 0.165 - 28,530 0.180 0.165 - 0.150 0.180 181,480 0.1572 5.88%
2002-07-31 0 22 0.170 0.165 0.170 58,881 0.170 0.165 0.170 0.160 0.240 313,000 0.1881 -27.66%
2002-06-28 0 20 0.235 0.227 - 121,359 0.235 0.227 - 0.235 0.340 434,720 0.2792 -29.85%
2002-05-31 0 21 0.335 0.330 0.370 934,258 0.335 0.330 0.370 0.310 0.410 2,574,695 0.3629 4.69%
2002-04-30 0 20 0.320 0.300 0.330 237,143 0.320 0.300 0.330 0.270 0.350 747,459 0.3173 3.23%
2002-03-28 0 20 0.310 0.270 0.310 812,577 0.310 0.270 0.310 0.270 0.325 2,576,101 0.3154 14.81%
2002-02-28 0 17 0.270 0.260 0.310 118,222 0.270 0.260 0.310 0.250 0.300 431,675 0.2739 -18.18%
2002-01-31 0 22 0.330 - 0.330 248,574 0.330 - 0.330 0.260 0.360 807,840 0.3077 6.45%
2001-12-31 0 19 0.310 0.270 0.350 589,831 0.310 0.270 0.350 0.310 0.400 1,673,984 0.3524 -3.12%
2001-11-30 0 22 0.320 0.320 0.340 313,675 0.320 0.320 0.340 0.250 0.350 1,038,170 0.3021 28.00%
2001-10-31 0 20 0.250 0.250 0.300 187,917 0.250 0.250 0.300 0.240 0.300 712,480 0.2638 -16.67%
2001-09-28 0 20 0.300 0.290 0.310 87,468 0.300 0.290 0.310 0.240 0.300 310,560 0.2816 25.00%
2001-08-31 0 23 0.240 0.240 - 150,659 0.240 0.240 - 0.240 0.335 521,252 0.2890 -27.27%
2001-07-31 0 19 0.330 0.330 0.340 357,173 0.330 0.330 0.340 0.330 0.410 977,208 0.3655 -1.49%
2001-06-29 0 9 0.335 0.335 - 875,639 0.335 0.335 - 0.255 0.340 2,928,171 0.2990

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top