Richly Field China Development Limited: Wrnt due 1995-12-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00315 | 1993-01-05 | 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 | - | -50.00% |
| 1995-10-13 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1995-10-06 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1995-09-29 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-22 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1995-09-01 | 0 | 4 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | -33.33% |
| 1995-08-25 | 0 | 5 | 0.030 | - | - | 0 | 0.030 | - | - | - | - | 0 | - | -14.29% |
| 1995-08-18 | 0 | 5 | 0.035 | - | 0.035 | 0 | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 5 | 0.035 | - | 0.035 | 0 | 0.035 | - | 0.035 | - | - | 0 | - | 0.00% |
| 1995-08-04 | 0 | 5 | 0.035 | - | - | 0 | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-28 | 0 | 5 | 0.035 | - | - | 0 | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-21 | 0 | 5 | 0.035 | - | - | 0 | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 5 | 0.035 | - | - | 0 | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-07 | 0 | 5 | 0.035 | - | - | 0 | 0.035 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 5 | 0.035 | - | 0.035 | 0 | 0.035 | - | 0.035 | - | - | 0 | - | -2.78% |
| 1995-06-23 | 0 | 4 | 0.036 | - | - | 0 | 0.036 | - | - | - | - | 0 | - | 0.00% |
| 1995-06-16 | 0 | 5 | 0.036 | - | 0.036 | 0 | 0.036 | - | 0.036 | - | - | 0 | - | 0.00% |
| 1995-06-09 | 0 | 5 | 0.036 | - | 0.036 | 0 | 0.036 | - | 0.036 | - | - | 0 | - | -2.70% |
| 1995-06-01 | 0 | 4 | 0.037 | - | 0.037 | 0 | 0.037 | - | 0.037 | - | - | 0 | - | -5.13% |
| 1995-05-26 | 0 | 5 | 0.039 | - | 0.039 | 0 | 0.039 | - | 0.039 | - | - | 0 | - | -2.50% |
| 1995-05-19 | 0 | 5 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 5 | 0.040 | - | 0.040 | 0 | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 5 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | -20.00% |
| 1995-04-28 | 0 | 5 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 4 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 4 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 4 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 5 | 0.050 | - | 0.080 | 0 | 0.050 | - | 0.080 | - | - | 0 | - | 0.00% |
| 1995-03-24 | 0 | 5 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 5 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 5 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | -47.37% |
| 1995-03-03 | 0 | 5 | 0.095 | - | 0.095 | 0 | 0.095 | - | 0.095 | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 5 | 0.095 | - | 0.095 | 0 | 0.095 | - | 0.095 | - | - | 0 | - | -2.06% |
| 1995-02-17 | 0 | 5 | 0.097 | - | - | 0 | 0.097 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 5 | 0.097 | - | - | 0 | 0.097 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-03 | 0 | 2 | 0.097 | - | - | 0 | 0.097 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 5 | 0.097 | - | 0.097 | 0 | 0.097 | - | 0.097 | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 5 | 0.097 | - | 0.097 | 0 | 0.097 | - | 0.097 | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 5 | 0.097 | - | - | 0 | 0.097 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4 | 0.097 | - | 0.097 | 0 | 0.097 | - | 0.097 | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 3 | 0.097 | - | 0.097 | 0 | 0.097 | - | 0.097 | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 5 | 0.097 | - | - | 0 | 0.097 | - | - | - | - | 0 | - | -2.02% |
| 1994-12-16 | 0 | 5 | 0.099 | - | 0.099 | 0 | 0.099 | - | 0.099 | - | - | 0 | - | -34.00% |
| 1994-12-09 | 0 | 5 | 0.150 | - | 0.150 | 0 | 0.150 | - | 0.150 | - | - | 0 | - | -20.63% |
| 1994-12-02 | 0 | 5 | 0.189 | - | 0.189 | 0 | 0.189 | - | 0.189 | - | - | 0 | - | -5.50% |
| 1994-11-25 | 0 | 5 | 0.200 | - | 0.200 | 0 | 0.200 | - | 0.200 | - | - | 0 | - | -9.09% |
| 1994-11-18 | 0 | 5 | 0.220 | - | 0.220 | 0 | 0.220 | - | 0.220 | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 5 | 0.220 | - | 0.230 | 0 | 0.220 | - | 0.230 | - | - | 0 | - | -4.35% |
| 1994-11-04 | 0 | 5 | 0.230 | - | 0.230 | 0 | 0.230 | - | 0.230 | - | - | 0 | - | -8.00% |
| 1994-10-28 | 0 | 5 | 0.250 | - | 0.250 | 0 | 0.250 | - | 0.250 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 5 | 0.250 | - | - | 0 | 0.250 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 4 | 0.250 | - | 0.250 | 0 | 0.250 | - | 0.250 | - | - | 0 | - | -15.25% |
| 1994-10-07 | 0 | 5 | 0.295 | - | 0.300 | 0 | 0.295 | - | 0.300 | - | - | 0 | - | -1.67% |
| 1994-09-30 | 0 | 5 | 0.300 | - | 0.300 | 0 | 0.300 | - | 0.300 | - | - | 0 | - | -4.46% |
| 1994-09-23 | 0 | 4 | 0.314 | - | - | 0 | 0.314 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 5 | 0.314 | - | 0.314 | 0 | 0.314 | - | 0.314 | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 5 | 0.314 | - | - | 0 | 0.314 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-02 | 0 | 4 | 0.314 | - | - | 0 | 0.314 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 5 | 0.314 | - | - | 0 | 0.314 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 5 | 0.314 | - | - | 240 | 0.314 | - | - | - | - | 1,200 | 0.2000 | 0.00% |
| 1994-08-12 | 0 | 5 | 0.314 | - | - | 37,800 | 0.314 | - | - | 0.315 | 0.315 | 120,000 | 0.3150 | 4.67% |
| 1994-08-05 | 0 | 5 | 0.300 | - | - | 16,200 | 0.300 | - | - | - | - | 54,000 | 0.3000 | 0.00% |
| 1994-07-29 | 0 | 5 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 5 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-15 | 0 | 5 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 5 | 0.300 | - | - | 80 | 0.300 | - | - | - | - | 400 | 0.2000 | 0.00% |
| 1994-07-01 | 0 | 5 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-24 | 0 | 5 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 3 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 5 | 0.300 | 0.250 | - | 0 | 0.300 | 0.250 | - | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 5 | 0.300 | 0.300 | - | 278,250 | 0.300 | 0.300 | - | 0.300 | 0.370 | 828,000 | 0.3361 | 1.69% |
| 1994-05-27 | 0 | 5 | 0.295 | 0.295 | 0.310 | 186,330 | 0.295 | 0.295 | 0.310 | 0.295 | 0.315 | 612,000 | 0.3045 | 20.90% |
| 1994-05-20 | 0 | 5 | 0.244 | - | - | 30,432 | 0.244 | - | - | 0.240 | 0.244 | 126,000 | 0.2415 | 22.00% |
| 1994-05-13 | 0 | 5 | 0.200 | - | - | 9,900 | 0.200 | - | - | 0.200 | 0.200 | 50,000 | 0.1980 | -9.09% |
| 1994-05-06 | 0 | 5 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | -8.33% |
| 1994-04-29 | 0 | 5 | 0.240 | - | - | 8,640 | 0.240 | - | - | 0.240 | 0.240 | 36,000 | 0.2400 | 0.00% |
| 1994-04-22 | 0 | 5 | 0.240 | - | - | 374,400 | 0.240 | - | - | 0.240 | 0.250 | 1,500,000 | 0.2496 | -20.00% |
| 1994-04-15 | 0 | 5 | 0.300 | - | 0.270 | 0 | 0.300 | - | 0.270 | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 3 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 4 | 0.300 | 0.300 | 0.370 | 7,200 | 0.300 | 0.300 | 0.370 | 0.300 | 0.300 | 24,000 | 0.3000 | -14.29% |
| 1994-03-25 | 0 | 5 | 0.350 | - | 0.370 | 0 | 0.350 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 5 | 0.350 | - | 0.350 | 58,800 | 0.350 | - | 0.350 | 0.350 | 0.350 | 168,000 | 0.3500 | -18.60% |
| 1994-03-11 | 0 | 5 | 0.430 | - | - | 0 | 0.430 | - | - | - | - | 0 | - | -10.42% |
| 1994-03-04 | 0 | 5 | 0.480 | - | 0.480 | 0 | 0.480 | - | 0.480 | - | - | 0 | - | -5.88% |
| 1994-02-25 | 0 | 5 | 0.510 | - | 0.510 | 0 | 0.510 | - | 0.510 | - | - | 0 | - | -15.00% |
| 1994-02-18 | 0 | 5 | 0.600 | - | 0.600 | 0 | 0.600 | - | 0.600 | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 3 | 0.600 | - | - | 0 | 0.600 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 5 | 0.600 | - | 0.620 | 65,280 | 0.600 | - | 0.620 | 0.600 | 0.610 | 108,000 | 0.6044 | -1.64% |
| 1994-01-28 | 0 | 5 | 0.610 | - | 0.620 | 512,100 | 0.610 | - | 0.620 | 0.610 | 0.680 | 786,000 | 0.6515 | 0.00% |
| 1994-01-21 | 0 | 5 | 0.610 | - | - | 219,240 | 0.610 | - | - | 0.620 | 0.620 | 342,000 | 0.6411 | -1.61% |
| 1994-01-14 | 0 | 5 | 0.620 | - | 0.620 | 195,000 | 0.620 | - | 0.620 | 0.650 | 0.650 | 300,000 | 0.6500 | -4.62% |
| 1994-01-07 | 0 | 5 | 0.650 | - | - | 159,180 | 0.650 | - | - | 0.630 | 0.650 | 246,000 | 0.6471 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy