REGAL HOTELS INTERNATIONAL HOLDINGS LIMITED: Wrnt due 2007-07-26

Exchange Code Listed Last trade Delisted
HK Main 01011  2004-08-04  2007-07-23  2007-07-27
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
2007-07-26 3 18 - - - 19,524,893 0.410 - - 0.385 0.425 49,121,959 0.3975 2.50%
2007-06-29 0 20 0.400 0.400 0.410 7,495,337 0.400 0.400 0.410 0.400 0.450 17,492,471 0.4285 -9.09%
2007-05-31 0 21 0.440 0.435 0.445 8,939,417 0.440 0.435 0.445 0.420 0.470 20,529,425 0.4354 4.76%
2007-04-30 0 18 0.420 0.420 0.430 7,870,920 0.420 0.420 0.430 0.400 0.465 18,401,869 0.4277 -2.33%
2007-03-30 0 22 0.430 0.430 0.440 5,467,054 0.430 0.430 0.440 0.400 0.490 11,919,079 0.4587 -8.51%
2007-02-28 0 18 0.470 0.470 0.475 5,529,157 0.470 0.470 0.475 0.425 0.520 11,466,590 0.4822 11.90%
2007-01-31 0 22 0.420 0.420 0.440 6,453,374 0.420 0.420 0.440 0.400 0.485 14,507,591 0.4448 -4.55%
2006-12-29 0 19 0.440 0.440 0.460 5,291,438 0.440 0.440 0.460 0.415 0.550 10,605,131 0.4990 -16.98%
2006-11-30 0 22 0.530 0.520 0.540 23,484,108 0.530 0.520 0.540 0.470 0.600 44,225,743 0.5310 6.00%
2006-10-31 0 20 0.500 0.500 0.510 39,532,196 0.500 0.500 0.510 0.400 0.580 81,773,238 0.4834 26.58%
2006-09-29 0 21 0.395 0.390 0.400 16,038,256 0.395 0.390 0.400 0.360 0.470 39,935,214 0.4016 6.76%
2006-08-31 0 23 0.370 0.370 0.375 3,980,486 0.370 0.370 0.375 0.325 0.390 10,727,762 0.3710 13.85%
2006-07-31 0 21 0.325 0.325 0.330 1,500,334 0.325 0.325 0.330 0.310 0.350 4,591,113 0.3268 -9.72%
2006-06-30 0 22 0.360 0.355 0.360 8,768,422 0.360 0.355 0.360 0.320 0.420 23,909,089 0.3667 -13.25%
2006-05-30 0 20 0.415 0.410 0.420 23,792,042 0.415 0.410 0.420 0.410 0.500 52,029,591 0.4573 -10.75%
2006-04-28 0 17 0.465 0.460 0.465 44,136,066 0.465 0.460 0.465 0.370 0.485 102,515,147 0.4305 24.00%
2006-03-31 0 23 0.375 0.370 0.375 12,529,808 0.375 0.370 0.375 0.345 0.390 33,810,335 0.3706 2.74%
2006-02-28 0 20 0.365 0.365 0.375 22,148,503 0.365 0.365 0.375 0.345 0.400 59,573,207 0.3718 1.39%
2006-01-27 0 19 0.360 0.355 0.365 11,637,175 0.360 0.355 0.365 0.305 0.380 33,691,741 0.3454 18.03%
2005-12-30 0 20 0.305 0.305 0.315 6,339,509 0.305 0.305 0.315 0.280 0.335 20,305,975 0.3122 -1.61%
2005-11-30 0 22 0.310 0.300 0.315 11,249,151 0.310 0.300 0.315 0.255 0.330 38,346,663 0.2934 12.73%
2005-10-31 0 20 0.275 0.270 0.275 11,957,264 0.275 0.270 0.275 0.240 0.360 39,632,679 0.3017 -22.54%
2005-09-30 0 21 0.355 0.350 0.355 40,357,366 0.355 0.350 0.355 0.300 0.520 97,834,615 0.4125 -30.39%
2005-08-31 0 23 0.510 0.500 0.510 37,709,006 0.510 0.500 0.510 0.485 0.550 73,201,799 0.5151 -3.77%
2005-07-29 0 20 0.530 0.520 0.530 40,091,234 0.530 0.520 0.530 0.450 0.530 81,730,555 0.4905 16.48%
2005-06-30 0 22 0.455 0.455 0.460 30,923,429 0.455 0.455 0.460 0.400 0.490 70,245,345 0.4402 7.06%
2005-05-31 0 20 0.425 0.425 0.430 32,619,061 0.425 0.425 0.430 0.400 0.465 76,088,887 0.4287 -7.61%
2005-04-29 0 20 0.460 0.455 0.460 77,472,226 0.460 0.455 0.460 0.420 0.500 168,599,226 0.4595 6.98%
2005-03-31 0 21 0.430 0.420 0.430 67,164,400 0.430 0.420 0.430 0.400 0.460 154,906,352 0.4336 3.61%
2005-02-28 0 17 0.415 0.410 0.420 60,908,451 0.415 0.410 0.420 0.340 0.455 146,038,412 0.4171 13.70%
2005-01-31 0 21 0.365 0.360 0.365 126,640,098 0.365 0.360 0.365 0.280 0.480 340,953,121 0.3714 5.80%
2004-12-31 0 22 0.345 0.340 0.345 71,330,541 0.345 0.340 0.345 0.203 0.355 283,147,150 0.2519 66.67%
2004-11-30 0 22 0.207 0.207 0.210 60,273,212 0.207 0.207 0.210 0.133 0.226 324,118,443 0.1860 53.33%
2004-10-29 0 19 0.135 0.135 0.138 7,317,072 0.135 0.135 0.138 0.114 0.156 51,709,828 0.1415 -12.90%
2004-09-30 0 21 0.155 0.154 0.155 60,511,387 0.155 0.154 0.155 0.136 0.183 384,336,806 0.1574 13.97%
2004-08-31 0 20 0.136 0.135 0.136 100,701,206 0.136 0.135 0.136 0.064 0.149 916,457,208 0.1099

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top