CULTURECOM HOLDINGS LIMITED: Wrnt due 2016-09-21

Exchange Code Listed Last trade Delisted
HK Main 01453  2014-09-22  2016-09-15  2016-09-22
Stock code:
Weekly on

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
2016-09-21 3 3 - - - 0 0.550 - - - - 0 - 0.00%
2016-09-15 0 4 0.550 0.550 0.600 1,764,150 0.550 0.550 0.600 0.360 0.560 3,690,000 0.4781 14.58%
2016-09-09 0 5 0.480 0.450 0.485 14,036,325 0.480 0.450 0.485 0.360 0.580 33,795,000 0.4153 -14.29%
2016-09-02 0 5 0.560 0.540 0.560 1,733,700 0.560 0.540 0.560 0.550 0.630 2,970,000 0.5837 -12.50%
2016-08-26 0 5 0.640 0.630 0.660 869,100 0.640 0.630 0.660 0.640 0.700 1,305,000 0.6660 -8.57%
2016-08-19 0 5 0.700 0.710 0.750 489,750 0.700 0.710 0.750 0.650 0.750 735,000 0.6663 2.94%
2016-08-12 0 5 0.680 0.640 0.700 215,100 0.680 0.640 0.700 0.670 0.700 315,000 0.6829 4.62%
2016-08-05 0 4 0.650 0.620 0.680 1,014,525 0.650 0.620 0.680 0.395 0.650 1,815,000 0.5590 62.50%
2016-07-29 0 5 0.400 0.385 - 419,400 0.400 0.385 - 0.400 0.420 1,035,000 0.4052 -4.76%
2016-07-22 0 5 0.420 0.410 0.450 70,200 0.420 0.410 0.450 0.390 0.410 180,000 0.3900 5.00%
2016-07-15 0 5 0.400 0.390 0.415 145,050 0.400 0.390 0.415 0.370 0.400 375,000 0.3868 -13.04%
2016-07-08 0 5 0.460 - 0.460 644,025 0.460 - 0.460 0.350 0.510 1,320,000 0.4879 76.92%
2016-06-30 0 4 0.260 - 0.280 46,800 0.260 - 0.280 0.260 0.260 180,000 0.2600 0.00%
2016-06-24 0 5 0.260 0.260 0.280 137,400 0.260 0.260 0.280 0.260 0.300 480,000 0.2863 -3.70%
2016-06-17 0 5 0.270 0.270 0.310 96,450 0.270 0.270 0.310 0.270 0.280 345,000 0.2796 -31.65%
2016-06-10 0 4 0.395 0.350 0.400 87,600 0.395 0.350 0.400 0.360 0.400 240,000 0.3650 -1.25%
2016-06-03 0 5 0.400 - 0.400 72,000 0.400 - 0.400 0.400 0.400 180,000 0.4000 -14.89%
2016-05-27 0 5 0.470 - 0.470 35,475 0.470 - 0.470 0.470 0.475 75,000 0.4730 -2.08%
2016-05-20 0 5 0.480 0.400 0.480 21,975 0.480 0.400 0.480 0.480 0.495 45,000 0.4883 -7.69%
2016-05-13 0 5 0.520 0.465 0.540 166,950 0.520 0.465 0.540 0.400 0.520 360,000 0.4638 -30.67%
2016-05-06 4 4 - - - 0 0.750 - - - - 0 - 0.00%
2016-04-29 5 5 - - - 0 0.750 - - - - 0 - 0.00%
2016-04-22 5 5 - - - 0 0.750 - - - - 0 - 0.00%
2016-04-15 5 5 - - - 0 0.750 - - - - 0 - 0.00%
2016-04-08 3 4 - - - 607,350 0.750 - - 0.720 0.760 810,000 0.7498 19.05%
2016-04-01 0 4 0.630 0.610 0.650 353,250 0.630 0.610 0.650 0.580 0.660 570,000 0.6197 5.00%
2016-03-24 0 4 0.600 0.580 0.770 346,950 0.600 0.580 0.770 0.600 0.690 555,000 0.6251 -6.25%
2016-03-18 0 5 0.640 0.630 0.650 1,435,650 0.640 0.630 0.650 0.630 0.700 2,115,000 0.6788 1.59%
2016-03-11 0 5 0.630 0.610 0.680 230,100 0.630 0.610 0.680 0.630 0.680 345,000 0.6670 -7.35%
2016-03-04 0 5 0.680 0.610 0.700 707,400 0.680 0.610 0.700 0.550 0.690 1,110,000 0.6373 -9.33%
2016-02-26 0 5 0.750 0.700 0.750 5,949,100 0.750 0.700 0.750 0.610 0.830 8,440,000 0.7049 127.27%
2016-02-19 0 5 0.330 0.320 0.330 52,650 0.330 0.320 0.330 0.315 0.330 165,000 0.3191 4.76%
2016-02-12 0 2 0.315 - - 0 0.315 - - - - 0 - 0.00%
2016-02-05 0 5 0.315 0.310 - 118,125 0.315 0.310 - 0.300 0.350 390,000 0.3029 -14.86%
2016-01-29 0 5 0.370 - - 0 0.370 - - - - 0 - 0.00%
2016-01-22 0 5 0.370 - 0.370 6,000 0.370 - 0.370 0.400 0.400 15,000 0.4000 -8.64%
2016-01-15 0 5 0.405 0.400 - 219,150 0.405 0.400 - 0.390 0.500 510,000 0.4297 -19.00%
2016-01-08 0 5 0.500 - - 0 0.500 - - - - 0 - 0.00%
2015-12-31 0 4 0.500 0.500 0.600 265,200 0.500 0.500 0.600 0.500 0.520 525,000 0.5051 14.94%
2015-12-24 0 4 0.435 0.435 - 24,750 0.435 0.435 - 0.410 0.415 60,000 0.4125 11.54%
2015-12-18 0 5 0.390 0.350 0.450 41,550 0.390 0.350 0.450 0.390 0.400 105,000 0.3957 -13.33%
2015-12-11 0 5 0.450 0.390 0.500 527,625 0.450 0.390 0.500 0.450 0.540 1,035,000 0.5098 2.27%
2015-12-04 0 5 0.440 0.385 0.500 0 0.440 0.385 0.500 - - 0 - -2.22%
2015-11-27 0 5 0.450 - 0.450 33,750 0.450 - 0.450 0.450 0.450 75,000 0.4500 2.27%
2015-11-20 0 5 0.440 0.430 - 0 0.440 0.430 - - - 0 - 0.00%
2015-11-13 0 5 0.440 0.390 - 53,700 0.440 0.390 - 0.440 0.450 120,000 0.4475 12.82%
2015-11-06 0 5 0.390 0.305 - 222,300 0.390 0.305 - 0.390 0.390 570,000 0.3900 -22.00%
2015-10-30 0 5 0.500 0.250 - 90,300 0.500 0.250 - 0.520 0.580 165,000 0.5473 -16.67%
2015-10-23 0 4 0.600 0.580 0.670 9,000 0.600 0.580 0.670 0.600 0.600 15,000 0.6000 -9.09%
2015-10-16 0 5 0.660 0.560 0.780 79,800 0.660 0.560 0.780 0.660 0.680 120,000 0.6650 -2.94%
2015-10-09 0 5 0.680 0.650 0.700 248,550 0.680 0.650 0.700 0.600 0.730 360,000 0.6904 21.43%
2015-10-02 0 3 0.560 0.560 0.640 16,800 0.560 0.560 0.640 0.560 0.560 30,000 0.5600 -16.42%
2015-09-25 0 5 0.670 0.550 0.670 0 0.670 0.550 0.670 - - 0 - -5.63%
2015-09-18 0 5 0.710 0.590 0.740 340,200 0.710 0.590 0.740 0.650 0.760 465,000 0.7316 7.58%
2015-09-11 0 5 0.660 0.610 0.770 9,300 0.660 0.610 0.770 0.620 0.620 15,000 0.6200 6.45%
2015-09-04 0 4 0.620 0.600 0.750 456,300 0.620 0.600 0.750 0.600 0.700 690,000 0.6613 -10.14%
2015-08-28 0 5 0.690 0.690 0.820 1,170,150 0.690 0.690 0.820 0.570 0.870 1,800,000 0.6501 -31.00%
2015-08-21 0 5 1.000 0.620 1.000 448,800 1.000 0.620 1.000 1.000 1.060 435,000 1.0317 -7.41%
2015-08-14 0 5 1.080 1.040 1.080 1,560,450 1.080 1.040 1.080 1.030 1.200 1,455,000 1.0725 3.85%
2015-08-07 0 5 1.040 1.030 1.100 3,638,550 1.040 1.030 1.100 1.020 1.060 3,465,000 1.0501 -1.89%
2015-07-31 0 5 1.060 1.050 1.140 3,707,250 1.060 1.050 1.140 0.910 1.090 3,660,000 1.0129 2.91%
2015-07-24 2 5 1.030 1.030 1.110 3,448,050 1.030 1.030 1.110 0.900 1.250 2,985,000 1.1551 -6.36%
2015-07-17 0 5 1.100 1.010 1.150 8,362,800 1.100 1.010 1.150 1.000 1.200 7,425,000 1.1263 7.84%
2015-07-10 0 5 1.020 0.980 1.020 3,026,550 1.020 0.980 1.020 0.720 1.100 3,210,000 0.9429 0.99%
2015-07-03 0 4 1.010 0.970 1.020 3,226,650 1.010 0.970 1.020 0.680 1.060 3,420,000 0.9435 38.36%
2015-06-26 0 5 0.730 0.700 0.820 1,027,800 0.730 0.700 0.820 0.700 0.830 1,350,000 0.7613 10.61%
2015-06-19 0 5 0.660 0.620 0.730 2,120,700 0.660 0.620 0.730 0.580 0.760 3,030,000 0.6999 37.50%
2015-06-12 0 5 0.480 0.470 0.600 2,193,450 0.480 0.470 0.600 0.450 0.760 3,915,000 0.5603 -28.36%
2015-06-05 0 5 0.670 0.670 0.710 1,816,950 0.670 0.670 0.710 0.590 0.790 2,595,000 0.7002 13.56%
2015-05-29 0 4 0.590 0.590 0.600 860,100 0.590 0.590 0.600 0.510 0.590 1,530,000 0.5622 15.69%
2015-05-22 0 5 0.510 0.450 0.510 699,300 0.510 0.450 0.510 0.350 0.510 1,560,000 0.4483 37.84%
2015-05-15 0 5 0.370 0.330 0.375 965,400 0.370 0.330 0.375 0.310 0.370 2,880,000 0.3352 15.63%
2015-05-08 0 5 0.320 0.305 0.325 811,350 0.320 0.305 0.325 0.290 0.320 2,625,000 0.3091 0.00%
2015-04-30 0 4 0.320 0.305 0.320 986,100 0.320 0.305 0.320 0.300 0.340 3,105,000 0.3176 6.67%
2015-04-24 0 5 0.300 0.300 0.330 572,475 0.300 0.300 0.330 0.300 0.345 1,800,000 0.3180 -1.64%
2015-04-17 0 5 0.305 0.285 0.305 419,700 0.305 0.285 0.305 0.280 0.305 1,410,000 0.2977 1.67%
2015-04-10 0 3 0.300 0.270 0.305 150,225 0.300 0.270 0.305 0.275 0.300 540,000 0.2782 0.00%
2015-04-02 0 4 0.300 0.280 0.300 400,500 0.300 0.280 0.300 0.275 0.300 1,350,000 0.2967 -3.23%
2015-03-27 0 5 0.310 0.280 0.315 1,308,000 0.310 0.280 0.315 0.270 0.310 4,335,000 0.3017 6.90%
2015-03-20 0 5 0.290 0.280 0.305 138,900 0.290 0.280 0.305 0.290 0.300 465,000 0.2987 5.45%
2015-03-13 0 5 0.275 0.275 0.300 19,650 0.275 0.275 0.300 0.260 0.265 75,000 0.2620 5.77%
2015-03-06 0 5 0.260 0.260 0.300 7,800 0.260 0.260 0.300 0.260 0.260 30,000 0.2600 -1.89%
2015-02-27 0 5 0.265 0.265 0.290 177,900 0.265 0.265 0.290 0.260 0.265 675,000 0.2636 -5.36%
2015-02-18 0 3 0.280 0.260 0.305 51,150 0.280 0.260 0.305 0.280 0.285 180,000 0.2842 5.66%
2015-02-13 0 5 0.265 0.265 0.280 537,825 0.265 0.265 0.280 0.260 0.300 1,965,000 0.2737 -8.62%
2015-02-06 0 5 0.290 0.265 0.315 0 0.290 0.265 0.315 - - 0 - -4.92%
2015-01-30 0 5 0.305 0.285 0.310 551,850 0.305 0.285 0.310 0.275 0.320 1,845,000 0.2991 1.67%
2015-01-23 0 5 0.300 0.285 0.315 531,975 0.300 0.285 0.315 0.290 0.315 1,770,000 0.3006 22.45%
2015-01-16 0 5 0.245 0.226 0.270 431,025 0.245 0.226 0.270 0.245 0.310 1,500,000 0.2874 -7.55%
2015-01-09 0 5 0.265 0.265 0.305 152,970 0.265 0.265 0.305 0.242 0.280 585,000 0.2615 6.43%
2015-01-02 0 4 0.249 0.245 0.270 11,220 0.249 0.245 0.270 0.249 0.250 45,000 0.2493 -9.45%
2014-12-24 0 3 0.275 0.250 0.275 86,700 0.275 0.250 0.275 0.250 0.280 345,000 0.2513 10.00%
2014-12-19 0 5 0.250 - 0.275 15,000 0.250 - 0.275 0.250 0.250 60,000 0.2500 0.00%
2014-12-12 0 5 0.250 0.250 0.275 305,025 0.250 0.250 0.275 0.250 0.280 1,095,000 0.2786 -7.41%
2014-12-05 0 5 0.270 0.270 0.285 2,255,475 0.270 0.270 0.285 0.270 0.350 7,020,000 0.3213 -15.62%
2014-11-28 0 5 0.320 0.320 0.330 1,463,775 0.320 0.320 0.330 0.270 0.345 4,695,000 0.3118 23.08%
2014-11-21 0 5 0.260 0.230 0.260 50,550 0.260 0.230 0.260 0.250 0.265 195,000 0.2592 1.96%
2014-11-14 0 5 0.255 0.233 0.255 153,000 0.255 0.233 0.255 0.250 0.260 600,000 0.2550 2.00%
2014-11-07 0 5 0.250 0.250 0.270 474,045 0.250 0.250 0.270 0.249 0.275 1,815,000 0.2612 0.00%
2014-10-31 0 5 0.250 0.150 0.250 114,000 0.250 0.150 0.250 0.250 0.260 450,000 0.2533 0.00%
2014-10-24 0 5 0.250 0.230 0.250 150,150 0.250 0.230 0.250 0.250 0.260 600,000 0.2503 -1.96%
2014-10-17 0 5 0.255 0.226 0.260 226,650 0.255 0.226 0.260 0.255 0.270 870,000 0.2605 -7.27%
2014-10-10 0 5 0.275 0.265 0.275 845,700 0.275 0.265 0.275 0.250 0.290 3,075,000 0.2750 10.00%
2014-10-03 0 3 0.250 0.245 0.250 490,020 0.250 0.245 0.250 0.240 0.280 1,920,000 0.2552 -10.71%
2014-09-26 0 5 0.280 0.275 0.280 6,659,670 0.280 0.275 0.280 0.235 0.330 23,805,000 0.2798

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top