NEXT DIGITAL LIMITED: Wrnt due 1995-12-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00311 | 1992-12-30 | 1995-12-22 | 1995-12-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-12-29 | 3 | 3 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-12-15 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-12-01 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-11-24 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-11-10 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-10-27 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-10-13 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-10-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-09-29 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-09-22 | 0 | 5 | 0.010 | - | 0.014 | 480 | 0.010 | - | 0.014 | 0.010 | 0.010 | 48,000 | 0.0100 | -28.57% |
| 1995-09-15 | 0 | 5 | 0.014 | 0.010 | 0.016 | 0 | 0.014 | 0.010 | 0.016 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1995-09-01 | 0 | 4 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 5 | 0.014 | - | 0.018 | 0 | 0.014 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1995-08-18 | 0 | 5 | 0.014 | - | 0.015 | 0 | 0.014 | - | 0.015 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 5 | 0.014 | - | 0.018 | 7,392 | 0.014 | - | 0.018 | 0.014 | 0.014 | 528,000 | 0.0140 | 0.00% |
| 1995-08-04 | 0 | 5 | 0.014 | - | 0.018 | 9,152 | 0.014 | - | 0.018 | 0.010 | 0.018 | 832,000 | 0.0110 | 40.00% |
| 1995-07-28 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-21 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-07 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 5 | 0.010 | - | 0.014 | 0 | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1995-06-23 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-16 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-09 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-01 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-19 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-28 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 4 | 0.010 | - | 0.016 | 0 | 0.010 | - | 0.016 | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-24 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 5 | 0.010 | - | 0.014 | 640 | 0.010 | - | 0.014 | 0.010 | 0.010 | 64,000 | 0.0100 | 0.00% |
| 1995-03-10 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | -44.44% |
| 1995-03-03 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 5 | 0.018 | - | 0.018 | 0 | 0.018 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-03 | 0 | 2 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 5 | 0.018 | - | - | 0 | 0.018 | - | - | - | - | 0 | - | -10.00% |
| 1995-01-13 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4 | 0.020 | - | - | 512 | 0.020 | - | - | 0.016 | 0.016 | 32,000 | 0.0160 | 33.33% |
| 1994-12-30 | 0 | 3 | 0.015 | - | - | 1,200 | 0.015 | - | - | 0.015 | 0.015 | 80,000 | 0.0150 | -11.76% |
| 1994-12-23 | 0 | 5 | 0.017 | 0.017 | - | 1,344 | 0.017 | 0.017 | - | 0.014 | 0.014 | 96,000 | 0.0140 | 13.33% |
| 1994-12-16 | 0 | 5 | 0.015 | 0.015 | 0.023 | 5,424 | 0.015 | 0.015 | 0.023 | 0.014 | 0.025 | 256,000 | 0.0212 | -48.28% |
| 1994-12-09 | 0 | 5 | 0.029 | - | 0.029 | 3,456 | 0.029 | - | 0.029 | 0.036 | 0.036 | 96,000 | 0.0360 | -80.67% |
| 1994-12-02 | 0 | 5 | 0.150 | - | - | 0 | 0.150 | - | - | - | - | 0 | - | -16.67% |
| 1994-11-25 | 0 | 5 | 0.180 | - | 0.180 | 0 | 0.180 | - | 0.180 | - | - | 0 | - | 0.00% |
| 1994-11-18 | 0 | 5 | 0.180 | - | - | 400 | 0.180 | - | - | - | - | 4,000 | 0.1000 | 0.00% |
| 1994-11-11 | 0 | 5 | 0.180 | - | 0.180 | 800 | 0.180 | - | 0.180 | - | - | 8,000 | 0.1000 | 0.00% |
| 1994-11-04 | 0 | 5 | 0.180 | - | - | 0 | 0.180 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-28 | 0 | 5 | 0.180 | - | - | 0 | 0.180 | - | - | - | - | 0 | - | -5.26% |
| 1994-10-21 | 0 | 5 | 0.190 | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 4 | 0.190 | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 5 | 0.190 | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 5 | 0.190 | - | - | 0 | 0.190 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 4 | 0.190 | - | 0.190 | 0 | 0.190 | - | 0.190 | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 5 | 0.190 | - | 0.190 | 0 | 0.190 | - | 0.190 | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 5 | 0.190 | - | 0.190 | 520 | 0.190 | - | 0.190 | - | - | 4,000 | 0.1300 | -3.55% |
| 1994-09-02 | 0 | 4 | 0.197 | - | - | 0 | 0.197 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 5 | 0.197 | - | - | 840 | 0.197 | - | - | - | - | 6,000 | 0.1400 | 0.00% |
| 1994-08-19 | 0 | 5 | 0.197 | - | - | 300 | 0.197 | - | - | - | - | 2,000 | 0.1500 | 0.00% |
| 1994-08-12 | 0 | 5 | 0.197 | - | - | 0 | 0.197 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 5 | 0.197 | - | 0.200 | 0 | 0.197 | - | 0.200 | - | - | 0 | - | -0.51% |
| 1994-07-29 | 0 | 5 | 0.198 | - | 0.200 | 0 | 0.198 | - | 0.200 | - | - | 0 | - | -0.50% |
| 1994-07-22 | 0 | 5 | 0.199 | - | - | 0 | 0.199 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-15 | 0 | 5 | 0.199 | - | 0.199 | 0 | 0.199 | - | 0.199 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 5 | 0.199 | - | 0.200 | 50,944 | 0.199 | - | 0.200 | - | - | 256,000 | 0.1990 | -11.95% |
| 1994-07-01 | 0 | 5 | 0.226 | - | - | 0 | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 5 | 0.226 | - | - | 0 | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 3 | 0.226 | - | - | 0 | 0.226 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 5 | 0.226 | 0.226 | - | 21,824 | 0.226 | 0.226 | - | 0.226 | 0.230 | 96,000 | 0.2273 | -4.24% |
| 1994-06-03 | 0 | 5 | 0.236 | - | - | 1,032 | 0.236 | - | - | - | - | 5,732 | 0.1800 | 0.00% |
| 1994-05-27 | 0 | 5 | 0.236 | - | - | 0 | 0.236 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 5 | 0.236 | - | - | 0 | 0.236 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-13 | 0 | 5 | 0.236 | - | - | 7,616 | 0.236 | - | - | 0.236 | 0.240 | 32,000 | 0.2380 | -9.23% |
| 1994-05-06 | 0 | 5 | 0.260 | - | - | 0 | 0.260 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 5 | 0.260 | - | - | 2,100 | 0.260 | - | - | - | - | 10,000 | 0.2100 | 0.00% |
| 1994-04-22 | 0 | 5 | 0.260 | - | - | 8,320 | 0.260 | - | - | 0.260 | 0.260 | 32,000 | 0.2600 | -7.14% |
| 1994-04-15 | 0 | 5 | 0.280 | - | 0.280 | 22,400 | 0.280 | - | 0.280 | 0.280 | 0.280 | 80,000 | 0.2800 | -20.00% |
| 1994-04-08 | 0 | 3 | 0.350 | - | 0.350 | 0 | 0.350 | - | 0.350 | - | - | 0 | - | -2.78% |
| 1994-03-31 | 0 | 4 | 0.360 | - | 0.360 | 800 | 0.360 | - | 0.360 | - | - | 3,200 | 0.2500 | -2.70% |
| 1994-03-25 | 0 | 5 | 0.370 | - | - | 2,720 | 0.370 | - | - | - | - | 13,600 | 0.2000 | -11.90% |
| 1994-03-18 | 0 | 5 | 0.420 | - | - | 0 | 0.420 | - | - | - | - | 0 | - | -12.50% |
| 1994-03-11 | 0 | 5 | 0.480 | - | 0.480 | 25,220 | 0.480 | - | 0.480 | 0.480 | 0.520 | 50,000 | 0.5044 | -14.29% |
| 1994-03-04 | 0 | 5 | 0.560 | - | - | 76,320 | 0.560 | - | - | - | - | 144,000 | 0.5300 | 0.00% |
| 1994-02-25 | 0 | 5 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 5 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 3 | 0.560 | - | 0.580 | 54,720 | 0.560 | - | 0.580 | 0.560 | 0.580 | 96,000 | 0.5700 | -3.45% |
| 1994-02-04 | 0 | 5 | 0.580 | 0.540 | 0.590 | 18,560 | 0.580 | 0.540 | 0.590 | 0.580 | 0.580 | 32,000 | 0.5800 | 3.57% |
| 1994-01-28 | 0 | 5 | 0.560 | - | - | 45,352 | 0.560 | - | - | 0.560 | 0.560 | 81,200 | 0.5585 | 0.00% |
| 1994-01-21 | 0 | 5 | 0.560 | - | - | 0 | 0.560 | - | - | - | - | 0 | - | 0.00% |
| 1994-01-14 | 0 | 5 | 0.560 | - | - | 92,352 | 0.560 | - | - | 0.560 | 0.600 | 163,200 | 0.5659 | -12.50% |
| 1994-01-07 | 0 | 5 | 0.640 | - | - | 235,440 | 0.640 | - | - | 0.650 | 0.710 | 348,000 | 0.6766 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy