Zensun Enterprises Limited: Wrnt due 2009-09-30

Exchange Code Listed Last trade Delisted
HK Main 02386  2004-11-15  2009-09-25  2009-10-02
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
2009-09-30 3 22 - - - 1,755 0.010 - - 0.013 0.013 139,800 0.0126 -50.00%
2009-08-31 0 21 0.020 - 0.025 0 0.020 - 0.025 - - 0 - 0.00%
2009-07-31 0 22 0.020 0.012 0.020 4,124 0.020 0.012 0.020 0.020 0.020 238,000 0.0173 0.00%
2009-06-30 0 22 0.020 - - 3,850 0.020 - - 0.012 0.025 202,000 0.0191 5.26%
2009-05-29 0 19 0.019 - - 207,510 0.019 - - 0.010 0.019 20,502,000 0.0101 58.33%
2009-04-30 0 20 0.012 - 0.013 0 0.012 - 0.013 - - 0 - 0.00%
2009-03-31 0 22 0.012 - 0.015 0 0.012 - 0.015 - - 0 - 0.00%
2009-02-27 0 20 0.012 - 0.014 2,910 0.012 - 0.014 0.012 0.013 240,000 0.0121 -7.69%
2009-01-30 0 18 0.013 - 0.013 2,160 0.013 - 0.013 0.012 0.012 180,000 0.0120 30.00%
2008-12-31 0 21 0.010 - 0.012 6,300 0.010 - 0.012 0.010 0.010 630,000 0.0100 0.00%
2008-11-28 0 20 0.010 - - 4,500 0.010 - - 0.010 0.010 450,000 0.0100 -16.67%
2008-10-31 0 21 0.012 - 0.012 6,600 0.012 - 0.012 0.010 0.012 600,000 0.0110 9.09%
2008-09-30 0 21 0.011 0.010 - 13,700 0.011 0.010 - 0.010 0.010 1,355,000 0.0101 -81.97%
2008-08-29 0 19 0.061 - - 0 0.061 - - - - 0 - 0.00%
2008-07-31 0 22 0.061 0.021 - 200 0.061 0.021 - - - 5,000 0.0400 0.00%
2008-06-30 0 20 0.061 0.061 - 28,060 0.061 0.061 - 0.055 0.075 420,000 0.0668 -19.74%
2008-05-30 0 20 0.076 0.075 0.090 150,912 0.076 0.075 0.090 0.070 0.090 1,821,852 0.0828 -30.91%
2008-04-30 0 21 0.110 0.090 - 5,690 0.110 0.090 - 0.115 0.115 53,000 0.1074 -8.33%
2008-03-31 0 19 0.120 - - 930 0.120 - - - - 8,420 0.1105 0.00%
2008-02-29 10 19 0.120 0.120 - 6,750 0.120 0.120 - 0.105 0.120 60,000 0.1125 33.33%
2008-01-31 0 22 0.090 - - 404,600 0.090 - - 0.090 0.150 3,502,000 0.1155 -40.00%
2007-12-31 0 19 0.150 0.150 - 54,489 0.150 0.150 - 0.130 0.150 372,076 0.1464 -3.23%
2007-11-30 0 22 0.155 - - 97,500 0.155 - - 0.154 0.182 599,000 0.1628 -9.88%
2007-10-31 0 21 0.172 0.172 0.190 270,216 0.172 0.172 0.190 0.170 0.200 1,481,150 0.1824 -9.95%
2007-09-28 0 19 0.191 0.191 - 224,019 0.191 0.191 - 0.190 0.210 1,116,017 0.2007 -9.05%
2007-08-31 0 23 0.210 0.190 0.210 655,835 0.210 0.190 0.210 0.200 0.315 2,590,000 0.2532 -33.33%
2007-07-31 0 21 0.315 0.315 0.320 632,101 0.315 0.315 0.320 0.250 0.320 2,298,055 0.2751 8.62%
2007-06-29 0 20 0.290 - 0.280 10,133,358 0.290 - 0.280 0.280 0.380 29,223,151 0.3468 -14.71%
2007-05-31 0 21 0.340 0.330 0.345 7,183,748 0.340 0.330 0.345 0.185 0.345 32,644,392 0.2201 72.59%
2007-04-30 0 18 0.197 0.197 0.210 1,512,842 0.197 0.197 0.210 0.173 0.210 8,119,400 0.1863 10.67%
2007-03-30 0 22 0.178 0.160 0.178 1,959,182 0.178 0.160 0.178 0.102 0.220 12,345,842 0.1587 64.81%
2007-02-28 0 18 0.108 0.118 0.125 478,028 0.108 0.118 0.125 0.085 0.128 4,315,820 0.1108 20.00%
2007-01-31 4 22 0.090 0.090 0.110 239,967 0.090 0.090 0.110 0.065 0.100 2,940,532 0.0816 50.00%
2006-12-29 0 19 0.060 0.055 0.078 96,729 0.060 0.055 0.078 0.060 0.079 1,548,332 0.0625 -7.69%
2006-11-30 0 22 0.065 0.060 0.067 118,770 0.065 0.060 0.067 0.058 0.080 1,978,600 0.0600 -27.78%
2006-10-31 0 20 0.090 0.052 0.090 33,705 0.090 0.052 0.090 0.060 0.090 478,637 0.0704 23.29%
2006-09-29 0 21 0.073 0.068 0.112 47,755 0.073 0.068 0.112 0.063 0.080 716,592 0.0666 -2.67%
2006-08-31 0 23 0.075 0.070 0.112 129,926 0.075 0.070 0.112 0.076 0.080 1,680,000 0.0773 -6.25%
2006-07-31 0 21 0.080 0.076 0.090 84,505 0.080 0.076 0.090 0.051 0.080 1,170,600 0.0722 14.29%
2006-06-30 0 22 0.070 0.052 0.095 11,270 0.070 0.052 0.095 0.070 0.073 185,020 0.0609 -12.50%
2006-05-30 0 20 0.080 0.062 0.090 26,935 0.080 0.062 0.090 0.070 0.087 377,000 0.0714 -11.11%
2006-04-28 0 17 0.090 0.070 0.096 496,409 0.090 0.070 0.096 0.080 0.125 4,960,400 0.1001 -21.05%
2006-03-31 0 23 0.114 0.101 0.120 390,759 0.114 0.101 0.120 0.055 0.120 4,223,717 0.0925 26.67%
2006-02-28 0 20 0.090 0.086 0.095 99,436 0.090 0.086 0.095 0.075 0.100 1,191,300 0.0835 12.50%
2006-01-27 0 19 0.080 0.045 0.095 66,088 0.080 0.045 0.095 0.045 0.088 1,003,800 0.0658 100.00%
2005-12-30 6 20 0.040 0.038 - 12,785 0.040 0.038 - 0.030 0.060 243,000 0.0526 -33.33%
2005-11-30 0 22 0.060 0.033 - 5,899 0.060 0.033 - 0.060 0.060 104,645 0.0564 20.00%
2005-10-31 0 20 0.050 0.040 - 36,614 0.050 0.040 - 0.050 0.071 566,400 0.0646 -30.56%
2005-09-30 0 21 0.072 0.072 0.085 111,086 0.072 0.072 0.085 0.071 0.085 1,470,000 0.0756 -20.00%
2005-08-31 0 23 0.090 0.090 0.100 66,156 0.090 0.090 0.100 0.061 0.100 875,032 0.0756 5.88%
2005-07-29 0 20 0.085 - 0.100 110,938 0.085 - 0.100 0.061 0.090 1,360,000 0.0816 21.43%
2005-06-30 3 22 0.070 0.070 - 49,399 0.070 0.070 - 0.070 0.086 694,600 0.0711 -26.32%
2005-05-31 2 20 - - - 53,792 0.095 - - 0.085 0.095 629,800 0.0854 -5.00%
2005-04-29 0 20 0.100 0.080 - 56,407 0.100 0.080 - 0.100 0.110 556,299 0.1014 -13.79%
2005-03-31 0 21 0.116 0.111 0.120 203,036 0.116 0.111 0.120 0.090 0.120 1,954,604 0.1039 1.75%
2005-02-28 0 17 0.114 0.110 0.118 259,415 0.114 0.110 0.118 0.110 0.115 2,362,374 0.1098 0.88%
2005-01-31 0 21 0.113 0.100 - 90,797 0.113 0.100 - 0.100 0.122 822,260 0.1104 0.00%
2004-12-31 0 22 0.113 0.108 0.113 270,969 0.113 0.108 0.113 0.107 0.123 2,386,022 0.1136 2.73%
2004-11-30 2 12 0.110 0.105 0.115 720,145 0.110 0.105 0.115 0.076 0.127 7,041,673 0.1023

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top