Hong Kong Shanghai Alliance Holdings Limited: Wrnt due 2004-11-18

Exchange Code Listed Last trade Delisted
HK Main 00561  2001-11-19  2004-11-15  2004-11-19
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
2004-11-18 3 14 - - - 22,020 0.010 - - 0.010 0.024 1,580,000 0.0139 -60.00%
2004-10-29 0 19 0.025 - 0.029 90,068 0.025 - 0.029 0.028 0.100 1,074,400 0.0838 -70.59%
2004-09-30 0 21 0.085 0.078 0.090 138,724 0.085 0.078 0.090 0.050 0.130 1,744,040 0.0795 6.25%
2004-08-31 0 22 0.080 - - 2,100 0.080 - - - - 30,000 0.0700 0.00%
2004-07-30 0 21 0.080 0.070 0.080 46,280 0.080 0.070 0.080 0.080 0.140 390,000 0.1187 -42.86%
2004-06-30 0 21 0.140 - - 49,020 0.140 - - 0.140 0.280 200,000 0.2451 -51.72%
2004-05-31 0 20 0.290 0.275 0.310 133,040 0.290 0.275 0.310 0.092 0.290 650,000 0.2047 -9.38%
2004-04-30 0 19 0.320 - 0.390 308,574 0.320 - 0.390 0.320 0.520 693,160 0.4452 -36.00%
2004-03-31 0 23 0.500 - 0.500 596,286 0.500 - 0.500 0.430 0.590 1,228,200 0.4855 -5.66%
2004-02-27 0 20 0.530 0.485 0.550 2,343,628 0.530 0.485 0.550 0.455 0.600 4,519,840 0.5185 7.07%
2004-01-30 0 19 0.495 0.470 0.500 8,653,638 0.495 0.470 0.500 0.390 0.610 17,300,000 0.5002 -8.33%
2003-12-31 0 21 0.540 0.480 0.590 565,730 0.540 0.480 0.590 0.540 0.680 917,400 0.6167 -11.48%
2003-11-28 2 20 0.610 0.520 0.620 425,410 0.610 0.520 0.620 0.600 0.840 605,200 0.7029 -20.78%
2003-10-31 0 22 0.770 0.710 0.780 1,292,035 0.770 0.710 0.780 0.380 0.880 1,864,960 0.6928 113.89%
2003-09-30 0 21 0.360 0.360 - 39,250 0.360 0.360 - 0.320 0.440 107,000 0.3668 -7.69%
2003-08-29 0 21 0.390 0.390 0.440 229,488 0.390 0.390 0.440 0.300 0.480 621,400 0.3693 -18.75%
2003-07-31 0 22 0.480 - 0.480 393,883 0.480 - 0.480 0.415 0.510 824,040 0.4780 4.35%
2003-06-30 0 20 0.460 - 0.460 432,087 0.460 - 0.460 0.185 0.490 1,420,400 0.3042 148.65%
2003-05-30 0 20 0.185 0.175 0.190 9,290 0.185 0.175 0.190 0.120 0.185 70,400 0.1320 131.25%
2003-04-30 0 20 0.080 0.080 - 800 0.080 0.080 - 0.080 0.080 10,000 0.0800 -50.00%
2003-03-31 0 21 0.160 - 0.160 1,250 0.160 - 0.160 - - 8,400 0.1488 -23.81%
2003-02-28 0 19 0.210 - - 39,218 0.210 - - 0.202 0.290 170,200 0.2304 52.17%
2003-01-30 0 21 0.138 0.138 - 16,205 0.138 0.138 - 0.070 0.110 156,000 0.1039 89.04%
2002-12-31 0 20 0.073 0.060 - 10,320 0.073 0.060 - 0.065 0.073 145,000 0.0712 21.67%
2002-11-29 2 21 0.060 - - 13,798 0.060 - - 0.060 0.065 226,440 0.0609 30.43%
2002-10-31 0 21 0.046 0.046 - 0 0.046 0.046 - - - 0 - 155.56%
2002-09-30 0 21 0.018 0.010 - 0 0.018 0.010 - - - 0 - -86.96%
2002-08-30 6 22 0.138 - - 450 0.138 - - - - 5,000 0.0900 -41.03%
2002-07-31 0 22 0.234 - 0.234 156,712 0.234 - 0.234 0.237 0.570 413,600 0.3789 -60.34%
2002-06-28 0 20 0.590 0.550 0.600 198,636 0.590 0.550 0.600 0.500 0.730 317,600 0.6254 -9.23%
2002-05-31 0 21 0.650 - 0.650 3,754,430 0.650 - 0.650 0.500 0.650 8,223,600 0.4565 22.64%
2002-04-30 0 20 0.530 0.530 0.630 437,004 0.530 0.530 0.630 0.485 0.700 774,400 0.5643 -18.46%
2002-03-28 0 20 0.650 0.550 0.680 291,346 0.650 0.550 0.680 0.520 0.810 425,600 0.6846 -27.78%
2002-02-28 0 17 0.900 0.900 0.910 843,444 0.900 0.900 0.910 0.600 0.900 1,070,000 0.7883 20.00%
2002-01-31 0 22 0.750 0.740 0.800 638,156 0.750 0.740 0.800 0.410 0.800 1,096,920 0.5818 20.97%
2001-12-31 0 19 0.620 0.620 0.640 4,190,115 0.620 0.620 0.640 0.300 0.780 20,632,152 0.2031 -25.30%
2001-11-30 0 10 0.830 0.690 0.850 1,038,427 0.830 0.690 0.850 0.250 0.900 2,247,065 0.4621

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top