Prices and Webb-site Total Returns:

Kingboard Holdings Limited: Wrnt due 2003-12-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	00602	2001-09-03	2003-12-24	2004-01-02

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
2003-12-31	3	21	5.650	-	-	9,610,730	5.650	-	-	4.275	5.900	1,898,000	5.0636	32.94%
2003-11-28	0	20	4.250	4.050	4.250	5,966,885	4.250	4.050	4.250	3.850	4.700	1,432,600	4.1651	-8.60%
2003-10-31	0	22	4.650	4.200	-	13,228,945	4.650	4.200	-	2.150	4.650	3,977,300	3.3261	93.75%
2003-09-30	0	21	2.400	2.500	-	20,557,286	2.400	2.500	-	1.050	2.550	10,178,800	2.0196	128.57%
2003-08-29	4	21	1.050	0.980	1.050	763,090	1.050	0.980	1.050	0.920	1.100	767,400	0.9944	-3.67%
2003-07-31	0	22	1.090	1.020	1.090	4,397,704	1.090	1.020	1.090	0.960	1.300	3,895,600	1.1289	9.00%
2003-06-30	0	20	1.000	0.940	1.020	972,010	1.000	0.940	1.020	0.880	1.230	990,100	0.9817	-9.09%
2003-05-30	0	20	1.100	1.100	1.150	3,138,160	1.100	1.100	1.150	0.760	1.380	2,837,400	1.1060	25.00%
2003-04-30	0	20	0.880	0.800	0.920	849,292	0.880	0.800	0.920	0.760	1.180	911,800	0.9314	-16.19%
2003-03-31	0	21	1.050	1.020	1.100	6,484,098	1.050	1.020	1.100	0.860	1.410	5,665,400	1.1445	-4.55%
2003-02-28	0	19	1.100	-	1.120	939,470	1.100	-	1.120	0.950	1.240	847,400	1.1086	-0.90%
2003-01-30	0	21	1.110	1.060	1.110	2,453,836	1.110	1.060	1.110	0.700	1.190	2,545,200	0.9641	58.57%
2002-12-31	0	20	0.700	-	0.780	218,440	0.700	-	0.780	0.610	0.700	334,000	0.6540	6.06%
2002-11-29	0	21	0.660	0.660	0.740	829,700	0.660	0.660	0.740	0.500	0.950	1,205,400	0.6883	29.41%
2002-10-31	0	21	0.510	-	0.510	332,470	0.510	-	0.510	0.236	0.600	843,800	0.3940	2.00%
2002-09-30	2	21	0.500	-	0.500	852,796	0.500	-	0.500	0.480	0.990	1,497,800	0.5694	-50.00%
2002-08-30	0	22	1.000	0.940	-	1,834,350	1.000	0.940	-	0.640	1.700	1,810,000	1.0135	-41.18%
2002-07-31	0	22	1.700	1.650	1.700	4,646,845	1.700	1.650	1.700	1.650	2.300	2,350,000	1.9774	-10.05%
2002-06-28	0	20	1.890	1.890	1.900	5,450,018	1.890	1.890	1.900	1.770	2.500	2,613,200	2.0856	-27.31%
2002-05-31	0	21	2.600	2.600	2.650	27,416,232	2.600	2.600	2.650	1.700	2.650	12,591,300	2.1774	47.73%
2002-04-30	0	20	1.760	1.760	1.860	8,272,488	1.760	1.760	1.860	1.620	2.000	4,554,600	1.8163	-12.00%
2002-03-28	0	20	2.000	2.000	2.025	21,401,134	2.000	2.000	2.025	1.160	2.050	13,637,600	1.5693	81.82%
2002-02-28	0	17	1.100	1.030	1.100	11,036,604	1.100	1.030	1.100	1.100	1.650	8,107,050	1.3614	-23.61%
2002-01-31	1	22	1.440	1.380	1.450	22,368,449	1.440	1.380	1.450	0.540	1.620	19,160,450	1.1674	144.07%
2001-12-31	0	19	0.590	0.570	0.600	2,342,732	0.590	0.570	0.600	0.370	0.620	4,509,400	0.5195	11.32%
2001-11-30	0	22	0.530	0.500	0.530	1,236,398	0.530	0.500	0.530	0.250	0.600	2,938,965	0.4207	76.67%
2001-10-31	0	20	0.300	0.255	-	167,524	0.300	0.255	-	0.150	0.300	631,965	0.2651	25.00%
2001-09-28	0	20	0.240	0.230	-	538,503	0.240	0.230	-	0.226	0.410	1,868,800	0.2882

Recommend Webb-site to a friend