Prices and Webb-site Total Returns:

Master Glory Group Limited: Wrnt due 2010-09-16

Exchange	Code	Listed	Last trade	Delisted
HK Main	00749	2009-03-19	2010-09-13	2010-09-17

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
2010-09-16	3	12	-	-	-	1,600	0.010	-	-	0.010	0.010	160,000	0.0100	0.00%
2010-08-31	9	22	0.010	-	0.010	10,369	0.010	-	0.010	0.030	0.032	333,720	0.0311	-68.75%
2010-07-30	5	21	0.032	-	0.032	815	0.032	-	0.032	-	-	31,258	0.0261	-28.89%
2010-06-30	4	21	0.045	0.020	-	23,920	0.045	0.020	-	0.045	0.050	496,000	0.0482	-30.77%
2010-05-31	4	20	-	-	-	7,432	0.065	-	-	0.051	0.080	136,000	0.0546	-38.68%
2010-04-30	0	19	0.106	-	0.106	210,377	0.106	-	0.106	0.110	0.178	1,345,816	0.1563	-26.39%
2010-03-31	0	23	0.144	-	0.144	379,013	0.144	-	0.144	0.090	0.165	2,952,015	0.1284	20.00%
2010-02-26	0	18	0.120	0.080	0.150	34,672	0.120	0.080	0.150	0.019	0.120	481,600	0.0720	-29.41%
2010-01-29	0	20	0.170	0.020	0.170	33,250	0.170	0.020	0.170	0.168	0.190	192,853	0.1724	-19.05%
2009-12-31	0	22	0.210	-	-	209,820	0.210	-	-	0.210	0.265	886,958	0.2366	-16.00%
2009-11-30	0	21	0.250	-	0.250	354,877	0.250	-	0.250	0.163	0.250	1,626,341	0.2182	61.29%
2009-10-30	0	20	0.155	0.136	0.161	240,763	0.155	0.136	0.161	0.100	0.155	1,816,694	0.1325	19.23%
2009-09-30	0	22	0.130	0.130	0.142	490,085	0.130	0.130	0.142	0.110	0.155	3,606,614	0.1359	-13.33%
2009-08-31	0	21	0.150	0.123	0.180	156,598	0.150	0.123	0.180	0.127	0.150	1,116,851	0.1402	-11.76%
2009-07-31	8	22	0.170	-	0.180	68,281	0.170	-	0.180	0.160	0.200	402,752	0.1695	-22.73%
2009-06-30	0	22	0.220	-	0.229	787,175	0.220	-	0.229	0.130	0.310	3,055,031	0.2577	-29.03%
2009-05-29	0	19	0.310	0.290	0.330	2,560,676	0.310	0.290	0.330	0.056	0.340	12,471,262	0.2053	416.67%
2009-04-30	3	20	0.060	0.054	0.072	200,107	0.060	0.054	0.072	0.050	0.090	3,460,768	0.0578	9.09%
2009-03-31	0	9	0.055	-	-	207,826	0.055	-	-	0.011	0.090	3,809,050	0.0546

Recommend Webb-site to a friend