Prices and Webb-site Total Returns:

Japan Kyosei Group Company Limited: Wrnt due 2003-09-11

Exchange	Code	Listed	Last trade	Delisted
HK Main	00591	2001-09-17	2003-09-08	2003-09-15

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
2003-09-11	3	9	0.010	-	-	29,400	0.010	-	-	0.010	0.010	3,780,000	0.0078	0.00%
2003-08-29	0	21	0.010	-	0.010	121,020	0.010	-	0.010	0.010	0.018	10,470,000	0.0116	-44.44%
2003-07-31	0	22	0.018	0.018	0.020	788,718	0.018	0.018	0.020	0.010	0.057	28,968,000	0.0272	80.00%
2003-06-30	0	20	0.010	-	0.010	11,790	0.010	-	0.010	0.010	0.011	1,080,000	0.0109	-9.09%
2003-05-30	0	20	0.011	-	0.020	85,620	0.011	-	0.020	0.011	0.030	4,080,000	0.0210	10.00%
2003-04-30	0	20	0.010	-	0.018	27,600	0.010	-	0.018	0.010	0.022	1,950,000	0.0142	-54.55%
2003-03-31	0	21	0.022	-	0.022	11,070	0.022	-	0.022	0.022	0.033	480,000	0.0231	-21.43%
2003-02-28	0	19	0.028	0.020	0.028	27,276	0.028	0.020	0.028	0.019	0.043	978,000	0.0279	-37.78%
2003-01-30	0	21	0.045	-	0.045	38,490	0.045	-	0.045	0.030	0.055	960,000	0.0401	125.00%
2002-12-31	0	20	0.020	0.010	0.036	135,630	0.020	0.010	0.036	0.017	0.074	3,150,000	0.0431	-75.00%
2002-11-29	0	21	0.080	0.064	0.088	118,170	0.080	0.064	0.088	0.072	0.105	1,380,000	0.0856	-25.93%
2002-10-31	0	21	0.108	-	0.108	9,900	0.108	-	0.108	0.110	0.110	90,000	0.1100	-0.92%
2002-09-30	0	21	0.109	-	0.110	18,780	0.109	-	0.110	0.102	0.109	180,000	0.1043	-16.15%
2002-08-30	0	22	0.130	0.098	-	364,890	0.130	0.098	-	0.078	0.140	3,492,000	0.1045	-7.14%
2002-07-31	0	22	0.140	0.140	-	1,776,870	0.140	0.140	-	0.140	0.355	7,482,000	0.2375	-56.92%
2002-06-28	0	20	0.325	0.305	0.330	16,680,157	0.325	0.305	0.330	0.260	0.570	39,239,325	0.4251	-32.29%
2002-05-31	0	21	0.480	0.475	0.480	55,366,164	0.480	0.475	0.480	0.300	0.630	118,185,600	0.4685	45.45%
2002-04-30	0	20	0.330	0.325	0.340	15,323,778	0.330	0.325	0.340	0.290	0.395	44,040,000	0.3480	3.13%
2002-03-28	0	20	0.320	0.320	0.325	26,672,882	0.320	0.320	0.325	0.226	0.385	88,832,600	0.3003	39.74%
2002-02-28	0	17	0.229	0.220	0.229	8,731,982	0.229	0.220	0.229	0.070	0.255	49,183,200	0.1775	263.49%
2002-01-31	0	22	0.063	0.063	0.070	375,667	0.063	0.063	0.070	0.057	0.085	5,772,000	0.0651	0.00%
2001-12-31	0	19	0.063	0.063	0.076	909,696	0.063	0.063	0.076	0.060	0.097	11,689,200	0.0778	-13.70%
2001-11-30	0	22	0.073	0.054	0.075	260,035	0.073	0.054	0.075	0.029	0.073	5,248,800	0.0495	180.77%
2001-10-31	0	20	0.026	0.021	-	95,040	0.026	0.021	-	0.021	0.046	2,961,600	0.0321	-7.14%
2001-09-28	0	10	0.028	0.020	0.035	185,604	0.028	0.020	0.035	0.014	0.028	9,628,800	0.0193

Recommend Webb-site to a friend