Crown International Corporation Limited: Wrnt due 2009-08-07

Exchange Code Listed Last trade Delisted
HK Main 00831  2007-08-10  2009-08-04  2009-08-10
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
2009-08-07 3 5 - - - 0 0.010 - - - - 0 - 0.00%
2009-07-31 0 22 0.010 - 0.010 0 0.010 - 0.010 - - 0 - -9.09%
2009-06-30 0 22 0.011 - 0.017 17,440 0.011 - 0.017 0.010 0.024 1,408,000 0.0124 10.00%
2009-05-29 0 19 0.010 - 0.020 21,400 0.010 - 0.020 0.010 0.020 1,600,000 0.0134 -50.00%
2009-04-30 0 20 0.020 0.010 0.024 28,400 0.020 0.010 0.024 0.010 0.020 1,920,000 0.0148 100.00%
2009-03-31 0 22 0.010 - 0.030 0 0.010 - 0.030 - - 0 - -33.33%
2009-02-27 0 20 0.015 - 0.035 0 0.015 - 0.035 - - 0 - -16.67%
2009-01-30 0 18 0.018 - 0.028 5,840 0.018 - 0.028 0.018 0.020 320,000 0.0183 -10.00%
2008-12-31 0 21 0.020 - 0.020 3,600 0.020 - 0.020 0.010 0.020 320,000 0.0113 11.11%
2008-11-28 0 20 0.018 - 0.030 49,584 0.018 - 0.030 0.010 0.020 3,712,000 0.0134 -10.00%
2008-10-31 0 21 0.020 0.020 0.040 22,480 0.020 0.020 0.040 0.010 0.040 1,052,000 0.0214 -75.00%
2008-09-30 0 21 0.080 0.040 0.140 45,400 0.080 0.040 0.140 0.080 0.100 488,000 0.0930 -20.00%
2008-08-29 0 19 0.100 0.080 0.150 79,760 0.100 0.080 0.150 0.060 0.119 824,000 0.0968 -15.97%
2008-07-31 4 22 0.119 0.099 0.150 99,280 0.119 0.099 0.150 0.100 0.150 824,000 0.1205 -15.00%
2008-06-30 6 20 0.140 0.110 0.170 545,240 0.140 0.110 0.170 0.140 0.300 2,548,000 0.2140 -30.00%
2008-05-30 0 20 0.200 0.218 0.219 57,916 0.200 0.218 0.219 0.165 0.240 300,000 0.1931 8.11%
2008-04-30 0 21 0.185 0.165 0.295 1,750,424 0.185 0.165 0.295 0.120 0.300 10,216,000 0.1713 55.46%
2008-03-31 1 19 0.119 0.090 0.119 231,720 0.119 0.090 0.119 0.080 0.120 2,548,000 0.0909 41.67%
2008-02-29 0 19 0.084 0.061 0.255 25,032 0.084 0.061 0.255 0.080 0.095 283,200 0.0884 -16.00%
2008-01-31 0 22 0.100 - 0.100 2,941,792 0.100 - 0.100 0.010 0.241 23,828,000 0.1235 -35.48%
2007-12-31 0 19 0.155 0.101 0.170 415,640 0.155 0.101 0.170 0.080 0.170 4,182,000 0.0994 3.33%
2007-11-30 2 22 0.150 - 0.168 271,460 0.150 - 0.168 0.148 0.250 1,352,000 0.2008 -40.00%
2007-10-31 1 21 0.250 0.200 0.250 531,440 0.250 0.200 0.250 0.250 0.360 1,788,000 0.2972 -16.67%
2007-09-28 1 19 0.300 0.300 0.350 4,853,440 0.300 0.300 0.350 0.245 0.405 14,572,000 0.3331 1.69%
2007-08-31 1 16 0.295 - 0.300 3,805,732 0.295 - 0.300 0.152 0.380 13,792,000 0.2759

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top