China Infrastructure Investment Limited: Wrnt due 2009-06-06

Exchange Code Listed Last trade Delisted
HK Main 00446  2006-06-07  2009-06-02  2009-06-08
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
2009-06-05 3 5 - - - 5,000 0.010 - - 0.010 0.010 500,000 0.0100 0.00%
2009-05-29 0 19 0.010 - 0.010 18,187 0.010 - 0.010 0.010 0.010 1,896,200 0.0096 0.00%
2009-04-30 0 20 0.010 - 0.010 17,600 0.010 - 0.010 0.010 0.015 1,630,000 0.0108 0.00%
2009-03-31 0 22 0.010 - 0.020 0 0.010 - 0.020 - - 0 - 0.00%
2009-02-27 0 20 0.010 - 0.020 0 0.010 - 0.020 - - 0 - 0.00%
2009-01-30 0 18 0.010 - 0.022 500 0.010 - 0.022 0.010 0.010 50,000 0.0100 -33.33%
2008-12-31 0 21 0.015 - 0.030 914 0.015 - 0.030 0.013 0.013 78,600 0.0116 7.14%
2008-11-28 0 20 0.014 - 0.030 1,400 0.014 - 0.030 0.014 0.014 100,000 0.0140 -22.22%
2008-10-31 0 21 0.018 0.010 0.028 13,550 0.018 0.010 0.028 0.010 0.026 1,003,000 0.0135 -55.00%
2008-09-30 0 21 0.040 - 0.060 7,003 0.040 - 0.060 0.040 0.040 166,750 0.0420 -60.00%
2008-08-29 0 19 0.100 - 0.100 11,680 0.100 - 0.100 0.110 0.110 108,800 0.1074 -13.79%
2008-07-31 0 22 0.116 - 0.116 69,750 0.116 - 0.116 0.100 0.120 640,000 0.1090 -14.71%
2008-06-30 3 20 0.136 - 0.150 184,014 0.136 - 0.150 0.135 0.155 1,263,000 0.1457 -1.45%
2008-05-30 0 20 0.138 - 0.155 188,601 0.138 - 0.155 0.130 0.160 1,284,000 0.1469 -10.97%
2008-04-30 2 21 0.155 - - 185,674 0.155 - - 0.150 0.160 1,194,400 0.1555 -3.73%
2008-03-31 0 19 0.161 0.161 0.179 174,689 0.161 0.161 0.179 0.098 0.178 1,292,200 0.1352 -6.40%
2008-02-29 0 19 0.172 0.170 0.188 388,348 0.172 0.170 0.188 0.095 0.172 3,091,400 0.1256 56.36%
2008-01-31 0 22 0.110 0.100 - 101,634 0.110 0.100 - 0.100 0.165 750,800 0.1354 -40.54%
2007-12-31 1 19 0.185 - 0.195 414,284 0.185 - 0.195 0.179 0.250 1,929,800 0.2147 3.93%
2007-11-30 0 22 0.178 0.172 - 1,994,865 0.178 0.172 - 0.178 0.250 8,868,300 0.2249 -28.23%
2007-10-31 0 21 0.248 0.230 0.248 2,406,720 0.248 0.230 0.248 0.175 0.265 10,904,200 0.2207 33.33%
2007-09-28 0 19 0.186 0.182 0.192 1,309,858 0.186 0.182 0.192 0.182 0.230 6,521,400 0.2009 -19.13%
2007-08-31 1 23 0.230 0.220 0.237 4,468,714 0.230 0.220 0.237 0.160 0.360 18,103,896 0.2468 -36.11%
2007-07-31 1 21 0.360 0.355 0.365 36,322,024 0.360 0.355 0.365 0.176 0.460 115,753,040 0.3138 105.71%
2007-06-29 5 20 0.175 0.173 0.180 12,447,019 0.175 0.173 0.180 0.095 0.198 82,011,456 0.1518 75.00%
2007-05-31 0 21 0.100 0.093 0.100 3,423,009 0.100 0.093 0.100 0.060 0.127 33,769,000 0.1014 40.85%
2007-04-30 0 18 0.071 0.071 0.080 988,307 0.071 0.071 0.080 0.062 0.090 13,296,600 0.0743 14.52%
2007-03-30 0 22 0.062 0.062 0.065 1,112,326 0.062 0.062 0.065 0.030 0.063 21,456,800 0.0518 24.00%
2007-02-28 0 18 0.050 0.050 0.052 551,403 0.050 0.050 0.052 0.027 0.062 13,006,600 0.0424 92.31%
2007-01-31 0 22 0.026 0.026 0.029 316,361 0.026 0.026 0.029 0.019 0.035 11,732,399 0.0270 -13.33%
2006-12-29 0 19 0.030 0.028 0.040 307,270 0.030 0.028 0.040 0.021 0.050 8,130,999 0.0378 -14.29%
2006-11-30 0 22 0.035 0.027 0.059 293,216 0.035 0.027 0.059 0.020 0.053 7,967,000 0.0368 52.17%
2006-10-31 0 20 0.023 0.023 0.030 149,418 0.023 0.023 0.030 0.023 0.041 4,324,800 0.0345 -36.11%
2006-09-29 0 21 0.036 0.022 0.038 256,972 0.036 0.022 0.038 0.019 0.038 7,535,200 0.0341 20.00%
2006-08-31 0 23 0.030 - 0.045 37,265 0.030 - 0.045 0.030 0.040 1,143,800 0.0326 -28.57%
2006-07-31 0 21 0.042 0.042 0.050 168,302 0.042 0.042 0.050 0.040 0.050 3,888,600 0.0433 -16.00%
2006-06-30 0 18 0.050 0.045 0.050 1,097,309 0.050 0.045 0.050 0.038 0.061 24,624,001 0.0446

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top