Hop Hing Group Holdings Limited: Wrnt due 2009-04-30

Exchange Code Listed Last trade Delisted
HK Main 00427  2005-09-20  2009-04-27  2009-05-04
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
2009-04-30 3 20 - - - 137,676 0.032 - - 0.030 0.080 2,725,800 0.0505 -64.44%
2009-03-31 0 22 0.090 0.065 - 5,447 0.090 0.065 - 0.070 0.090 67,448 0.0808 50.00%
2009-02-27 0 20 0.060 0.060 0.200 22,730 0.060 0.060 0.200 0.050 0.050 240,101 0.0947 -40.00%
2009-01-30 0 18 0.100 0.050 0.200 20,000 0.100 0.050 0.200 0.100 0.100 200,000 0.1000 -37.50%
2008-12-31 0 21 0.160 0.080 0.200 0 0.160 0.080 0.200 - - 0 - 0.00%
2008-11-28 0 20 0.160 0.140 0.200 23,000 0.160 0.140 0.200 0.120 0.160 164,000 0.1402 14.29%
2008-10-31 0 21 0.140 0.096 0.200 40,000 0.140 0.096 0.200 0.060 0.140 420,000 0.0952 -39.13%
2008-09-30 0 21 0.230 0.120 - 0 0.230 0.120 - - - 0 - 0.00%
2008-08-29 0 19 0.230 0.160 0.250 1,013,483 0.230 0.160 0.250 0.195 0.230 4,417,055 0.2294 -17.86%
2008-07-31 0 22 0.280 0.230 0.280 17,600 0.280 0.230 0.280 0.280 0.300 60,000 0.2933 -22.22%
2008-06-30 0 20 0.360 - 0.360 0 0.360 - 0.360 - - 0 - -14.29%
2008-05-30 0 20 0.420 0.345 0.500 0 0.420 0.345 0.500 - - 0 - 0.00%
2008-04-30 6 21 0.420 0.410 0.480 61,451 0.420 0.410 0.480 0.405 0.430 148,235 0.4146 1.20%
2008-03-31 0 19 0.415 0.415 0.450 7,200 0.415 0.415 0.450 0.360 0.360 20,000 0.3600 20.29%
2008-02-29 0 19 0.345 0.295 0.440 11,285 0.345 0.295 0.440 0.345 0.345 32,709 0.3450 6.15%
2008-01-31 0 22 0.325 0.275 0.325 42,600 0.325 0.275 0.325 0.310 0.335 132,000 0.3227 -22.62%
2007-12-31 0 19 0.420 0.370 0.420 88,500 0.420 0.370 0.420 0.440 0.445 200,000 0.4425 7.69%
2007-11-30 0 22 0.390 0.390 0.440 146,599 0.390 0.390 0.440 0.390 0.530 334,715 0.4380 -31.58%
2007-10-31 0 21 0.570 0.530 0.690 220,078 0.570 0.530 0.690 0.420 0.570 440,844 0.4992 29.55%
2007-09-28 0 19 0.440 0.350 0.450 128,960 0.440 0.350 0.450 0.350 0.445 326,800 0.3946 15.79%
2007-08-31 0 23 0.380 0.335 0.380 437,528 0.380 0.335 0.380 0.280 0.800 994,400 0.4400 -41.54%
2007-07-31 0 21 0.650 0.590 - 750,021 0.650 0.590 - 0.265 0.650 1,811,783 0.4140 109.68%
2007-06-29 0 20 0.310 0.250 0.310 532,134 0.310 0.250 0.310 0.260 0.430 1,743,059 0.3053 -26.19%
2007-05-31 0 21 0.420 0.395 0.430 217,800 0.420 0.395 0.430 0.250 0.420 588,000 0.3704 95.35%
2007-04-30 0 18 0.215 0.110 1.000 18,200 0.215 0.110 1.000 0.090 0.215 120,000 0.1517 0.94%
2007-03-30 0 22 0.213 0.080 0.225 25,148 0.213 0.080 0.225 0.158 0.213 134,627 0.1868 25.29%
2007-02-28 0 18 0.170 0.075 0.190 9,540 0.170 0.075 0.190 0.080 0.170 86,000 0.1109 0.00%
2007-01-31 0 22 0.170 0.060 0.190 562 0.170 0.060 0.190 - - 10,800 0.0520 0.00%
2006-12-29 0 19 0.170 - 0.190 0 0.170 - 0.190 - - 0 - 0.00%
2006-11-30 0 22 0.170 0.082 0.180 154 0.170 0.082 0.180 - - 2,000 0.0770 0.00%
2006-10-31 0 20 0.170 0.083 0.190 6,800 0.170 0.083 0.190 0.170 0.170 40,000 0.1700 6.25%
2006-09-29 0 21 0.160 0.066 0.300 31,140 0.160 0.066 0.300 0.138 0.160 200,000 0.1557 2.56%
2006-08-31 0 23 0.156 0.125 0.156 84,953 0.156 0.125 0.156 0.091 0.186 622,829 0.1364 16.42%
2006-07-31 0 21 0.134 0.069 - 1,354 0.134 0.069 - - - 21,600 0.0627 -0.74%
2006-06-30 0 22 0.135 0.064 0.200 15,860 0.135 0.064 0.200 0.070 0.150 140,000 0.1133 9.76%
2006-05-30 0 20 0.123 0.098 0.153 45,334 0.123 0.098 0.153 0.120 0.145 351,600 0.1289 -12.14%
2006-04-28 0 17 0.140 0.120 0.160 546,481 0.140 0.120 0.160 0.066 0.395 2,463,852 0.2218 75.00%
2006-03-31 0 23 0.080 0.060 0.085 56,903 0.080 0.060 0.085 0.070 0.100 647,377 0.0879 60.00%
2006-02-28 0 20 0.050 0.031 0.070 15,692 0.050 0.031 0.070 0.035 0.050 408,800 0.0384 -21.88%
2006-01-27 0 19 0.064 0.034 0.068 37,218 0.064 0.034 0.068 0.023 0.064 797,475 0.0467 -8.57%
2005-12-30 0 20 0.070 - 0.074 2,580 0.070 - 0.074 0.059 0.070 40,000 0.0645 40.00%
2005-11-30 0 22 0.050 0.030 0.059 12,052 0.050 0.030 0.059 0.042 0.052 254,000 0.0474 -16.67%
2005-10-31 0 20 0.060 0.040 - 4,590 0.060 0.040 - 0.027 0.060 110,000 0.0417 -7.69%
2005-09-30 0 9 0.065 0.049 0.065 19,934 0.065 0.049 0.065 0.062 0.095 276,762 0.0720

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top