China Resources and Transportation Group Limited: Wrnt due 1996-09-30

Exchange Code Listed Last trade Delisted
HK Main 00564  1993-09-17  1996-09-25  1996-10-01
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
1996-09-30 1 1 0.010 - - 0 0.010 - - - - 0 - 0.00%
1996-09-27 2 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1996-09-20 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-09-13 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-09-06 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-08-30 0 4 0.010 - 0.010 1,200 0.010 - 0.010 0.010 0.010 120,000 0.0100 0.00%
1996-08-23 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-08-16 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-08-09 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-08-02 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1996-07-26 0 5 0.010 - 0.012 6,000 0.010 - 0.012 0.010 0.010 600,000 0.0100 0.00%
1996-07-19 0 5 0.010 0.010 0.014 0 0.010 0.010 0.014 - - 0 - 0.00%
1996-07-12 0 5 0.010 - 0.013 7,200 0.010 - 0.013 0.010 0.012 680,000 0.0106 0.00%
1996-07-05 0 5 0.010 - 0.014 0 0.010 - 0.014 - - 0 - 0.00%
1996-06-28 0 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1996-06-21 0 3 0.010 - - 0 0.010 - - - - 0 - 0.00%
1996-06-14 0 5 0.010 0.010 0.012 36,320 0.010 0.010 0.012 0.010 0.017 2,980,000 0.0122 -41.18%
1996-06-07 0 5 0.017 0.013 0.018 47,520 0.017 0.013 0.018 0.010 0.017 3,800,000 0.0125 70.00%
1996-05-31 0 5 0.010 0.010 0.015 8,880 0.010 0.010 0.015 0.010 0.021 800,000 0.0111 -50.00%
1996-05-24 0 5 0.020 - 0.020 0 0.020 - 0.020 - - 0 - 0.00%
1996-05-17 0 5 0.020 - 0.024 0 0.020 - 0.024 - - 0 - -16.67%
1996-05-10 0 5 0.024 - 0.024 0 0.024 - 0.024 - - 0 - -14.29%
1996-05-03 0 5 0.028 - 0.028 2,400 0.028 - 0.028 0.030 0.030 80,000 0.0300 -6.67%
1996-04-26 0 5 0.030 - - 0 0.030 - - - - 0 - 0.00%
1996-04-19 0 5 0.030 - 0.030 450 0.030 - 0.030 - - 30,000 0.0150 -14.29%
1996-04-12 0 4 0.035 - 0.035 12,720 0.035 - 0.035 0.032 0.036 360,000 0.0353 16.67%
1996-04-03 0 3 0.030 0.030 0.034 14,200 0.030 0.030 0.034 0.029 0.030 480,000 0.0296 20.00%
1996-03-29 0 5 0.025 0.025 0.030 56,000 0.025 0.025 0.030 0.022 0.032 2,061,000 0.0272 -32.43%
1996-03-22 0 5 0.037 0.033 0.041 31,240 0.037 0.033 0.041 0.034 0.038 890,000 0.0351 -7.50%
1996-03-15 0 5 0.040 0.036 0.045 37,560 0.040 0.036 0.045 0.029 0.040 1,160,000 0.0324 -9.09%
1996-03-08 0 5 0.044 0.041 - 160,200 0.044 0.041 - 0.034 0.058 3,460,000 0.0463 -18.52%
1996-03-01 0 5 0.054 0.053 - 94,580 0.054 0.053 - 0.046 0.054 1,840,000 0.0514 0.00%
1996-02-23 0 2 0.054 0.050 0.060 6,960 0.054 0.050 0.060 0.054 0.060 120,000 0.0580 -6.90%
1996-02-16 0 5 0.058 0.057 0.062 102,676 0.058 0.057 0.062 0.042 0.062 2,057,824 0.0499 5.45%
1996-02-09 0 5 0.055 0.055 0.066 1,077,350 0.055 0.055 0.066 0.048 0.095 15,859,000 0.0679 22.22%
1996-02-02 0 5 0.045 0.045 0.050 543,220 0.045 0.045 0.050 0.029 0.052 12,642,000 0.0430 32.35%
1996-01-26 0 5 0.034 0.030 0.038 98,380 0.034 0.030 0.038 0.033 0.037 2,846,000 0.0346 13.33%
1996-01-19 0 5 0.030 0.026 0.033 43,520 0.030 0.026 0.033 0.026 0.034 1,452,000 0.0300 0.00%
1996-01-12 0 5 0.030 - 0.034 40,760 0.030 - 0.034 0.030 0.038 1,340,000 0.0304 -23.08%
1996-01-05 0 4 0.039 - 0.039 0 0.039 - 0.039 - - 0 - -2.50%
1995-12-29 0 3 0.040 - 0.040 0 0.040 - 0.040 - - 0 - 0.00%
1995-12-22 0 5 0.040 - 0.040 14,400 0.040 - 0.040 - - 480,000 0.0300 0.00%
1995-12-15 0 5 0.040 - 0.040 0 0.040 - 0.040 - - 0 - 0.00%
1995-12-08 0 5 0.040 - 0.040 0 0.040 - 0.040 - - 0 - 0.00%
1995-12-01 0 5 0.040 0.036 0.041 102,120 0.040 0.036 0.041 0.032 0.046 2,568,000 0.0398 11.11%
1995-11-24 0 5 0.036 0.036 0.040 20,000 0.036 0.036 0.040 0.036 0.040 520,000 0.0385 -18.18%
1995-11-17 0 5 0.044 - 0.048 0 0.044 - 0.048 - - 0 - 0.00%
1995-11-10 0 5 0.044 - 0.050 17,000 0.044 - 0.050 0.044 0.046 406,000 0.0419 -12.00%
1995-11-03 0 4 0.050 - - 36,080 0.050 - - 0.048 0.050 740,000 0.0488 -3.85%
1995-10-27 0 5 0.052 - 0.056 0 0.052 - 0.056 - - 0 - 0.00%
1995-10-20 0 5 0.052 0.052 - 7,080 0.052 0.052 - 0.052 0.055 140,000 0.0506 -10.34%
1995-10-13 0 5 0.058 0.057 0.070 14,880 0.058 0.057 0.070 0.058 0.066 240,000 0.0620 -30.12%
1995-10-06 0 5 0.083 0.067 0.083 211,600 0.083 0.067 0.083 0.043 0.083 3,240,000 0.0653 40.68%
1995-09-29 0 5 0.059 - 0.059 5,400 0.059 - 0.059 0.057 0.060 108,000 0.0500 13.46%
1995-09-22 0 5 0.052 0.048 - 31,620 0.052 0.048 - 0.052 0.060 570,000 0.0555 -13.33%
1995-09-15 0 5 0.060 0.058 0.064 17,100 0.060 0.058 0.064 0.059 0.062 286,000 0.0598 -9.09%
1995-09-08 0 5 0.066 0.062 0.070 75,280 0.066 0.062 0.070 0.066 0.076 1,071,000 0.0703 -4.35%
1995-09-01 0 4 0.069 - - 0 0.069 - - - - 0 - 0.00%
1995-08-25 0 5 0.069 0.066 - 55,320 0.069 0.066 - 0.069 0.081 760,000 0.0728 -23.33%
1995-08-18 0 5 0.090 - - 0 0.090 - - - - 0 - -5.26%
1995-08-11 0 5 0.095 - 0.095 279,620 0.095 - 0.095 0.095 0.112 2,726,000 0.1026 -9.52%
1995-08-04 0 5 0.105 0.105 0.106 1,823,340 0.105 0.105 0.106 0.075 0.121 17,270,000 0.1056 40.00%
1995-07-28 0 5 0.075 0.074 0.082 254,380 0.075 0.074 0.082 0.066 0.080 3,486,000 0.0730 -6.25%
1995-07-21 0 5 0.080 0.065 0.080 321,320 0.080 0.065 0.080 0.040 0.085 4,572,000 0.0703 122.22%
1995-07-14 0 5 0.036 0.033 - 24,800 0.036 0.033 - 0.036 0.040 680,000 0.0365 -10.00%
1995-07-07 0 5 0.040 0.036 0.040 78,960 0.040 0.036 0.040 0.038 0.044 1,960,000 0.0403 8.11%
1995-06-30 0 5 0.037 0.037 0.042 77,640 0.037 0.037 0.042 0.036 0.045 1,940,000 0.0400 -7.50%
1995-06-23 0 4 0.040 - 0.040 0 0.040 - 0.040 - - 0 - 0.00%
1995-06-16 0 5 0.040 - 0.040 0 0.040 - 0.040 - - 0 - 0.00%
1995-06-09 0 5 0.040 - - 0 0.040 - - - - 0 - 0.00%
1995-06-01 0 4 0.040 - - 0 0.040 - - - - 0 - 0.00%
1995-05-26 0 5 0.040 - - 0 0.040 - - - - 0 - 0.00%
1995-05-19 0 5 0.040 - - 0 0.040 - - - - 0 - 0.00%
1995-05-12 0 5 0.040 - - 0 0.040 - - - - 0 - 0.00%
1995-05-05 0 5 0.040 - - 0 0.040 - - - - 0 - -4.76%
1995-04-28 0 5 0.042 - - 0 0.042 - - - - 0 - -6.67%
1995-04-21 0 4 0.045 - 0.048 0 0.045 - 0.048 - - 0 - -6.25%
1995-04-13 0 4 0.048 - 0.048 0 0.048 - 0.048 - - 0 - 0.00%
1995-04-07 0 4 0.048 - - 0 0.048 - - - - 0 - 0.00%
1995-03-31 0 5 0.048 - 0.048 0 0.048 - 0.048 - - 0 - 0.00%
1995-03-24 0 5 0.048 - 0.050 76,040 0.048 - 0.050 0.042 0.048 1,710,000 0.0445 20.00%
1995-03-17 0 5 0.040 0.038 0.042 27,920 0.040 0.038 0.042 0.038 0.040 720,000 0.0388 -9.09%
1995-03-10 0 5 0.044 0.036 0.049 53,880 0.044 0.036 0.049 0.037 0.044 1,340,000 0.0402 7.32%
1995-03-03 0 5 0.041 0.041 - 5,200 0.041 0.041 - 0.040 0.040 140,000 0.0371 -4.65%
1995-02-24 0 5 0.043 0.042 - 5,220 0.043 0.042 - 0.043 0.043 122,000 0.0428 -6.52%
1995-02-17 0 5 0.046 0.044 - 2,040 0.046 0.044 - 0.046 0.046 50,000 0.0408 -8.00%
1995-02-10 0 5 0.050 0.047 - 53,600 0.050 0.047 - 0.037 0.058 1,110,000 0.0483 21.95%
1995-02-03 0 2 0.041 0.037 - 0 0.041 0.037 - - - 0 - 0.00%
1995-01-27 0 5 0.041 0.041 - 30,760 0.041 0.041 - 0.040 0.046 690,000 0.0446 -24.07%
1995-01-20 0 5 0.054 - 0.054 35,280 0.054 - 0.054 0.054 0.062 600,000 0.0588 -3.57%
1995-01-13 0 5 0.056 - 0.060 11,200 0.056 - 0.060 0.056 0.056 200,000 0.0560 -6.67%
1995-01-06 0 4 0.060 0.060 0.065 41,920 0.060 0.060 0.065 0.060 0.064 680,000 0.0616 -11.76%
1994-12-30 0 3 0.068 0.066 0.075 29,920 0.068 0.066 0.075 0.068 0.068 440,000 0.0680 -15.00%
1994-12-23 0 5 0.080 - 0.083 58,320 0.080 - 0.083 0.071 0.090 760,000 0.0767 -11.11%
1994-12-16 0 5 0.090 - 0.096 75,480 0.090 - 0.096 0.070 0.090 920,000 0.0820 32.35%
1994-12-09 0 5 0.068 0.064 0.068 68,380 0.068 0.064 0.068 0.064 0.090 926,000 0.0738 -5.56%
1994-12-02 0 5 0.072 0.072 - 408,100 0.072 0.072 - 0.072 0.162 3,254,000 0.1254 -50.34%
1994-11-25 0 5 0.145 0.142 0.164 907,634 0.145 0.142 0.164 0.145 0.213 5,029,400 0.1805 -29.61%
1994-11-18 0 5 0.206 0.206 0.212 2,419,080 0.206 0.206 0.212 0.166 0.224 11,848,000 0.2042 21.18%
1994-11-11 0 5 0.170 - 0.179 593,920 0.170 - 0.179 0.169 0.202 3,300,000 0.1800 -4.49%
1994-11-04 0 5 0.178 - - 1,560 0.178 - - - - 12,000 0.1300 -8.25%
1994-10-28 0 5 0.194 - 0.195 0 0.194 - 0.195 - - 0 - -3.00%
1994-10-21 0 5 0.200 - 0.200 0 0.200 - 0.200 - - 0 - -6.98%
1994-10-14 0 4 0.215 - 0.215 4,800 0.215 - 0.215 - - 30,000 0.1600 0.00%
1994-10-07 0 5 0.215 - - 0 0.215 - - - - 0 - -2.27%
1994-09-30 0 5 0.220 - 0.230 120 0.220 - 0.230 - - 800 0.1500 0.00%
1994-09-23 0 4 0.220 - 0.230 1,700 0.220 - 0.230 - - 10,000 0.1700 0.00%
1994-09-16 0 5 0.220 - 0.230 229,720 0.220 - 0.230 0.220 0.244 1,000,000 0.2297 -8.33%
1994-09-09 0 5 0.240 - 0.243 137,920 0.240 - 0.243 0.240 0.245 570,000 0.2420 -4.00%
1994-09-02 0 4 0.250 - 0.250 20,000 0.250 - 0.250 0.250 0.250 80,000 0.2500 -1.57%
1994-08-26 0 5 0.254 - 0.254 0 0.254 - 0.254 - - 0 - -1.17%
1994-08-19 0 5 0.257 - 0.257 166,600 0.257 - 0.257 0.246 0.257 680,000 0.2450 -1.15%
1994-08-12 0 5 0.260 - 0.260 57,200 0.260 - 0.260 0.260 0.260 226,000 0.2531 4.00%
1994-08-05 0 5 0.250 0.250 0.258 141,300 0.250 0.250 0.258 0.250 0.252 584,000 0.2420 0.00%
1994-07-29 0 5 0.250 0.246 - 49,870 0.250 0.246 - 0.246 0.250 201,000 0.2481 2.04%
1994-07-22 0 5 0.245 - - 140,360 0.245 - - 0.242 0.247 577,000 0.2433 -0.41%
1994-07-15 0 5 0.246 0.246 - 40,440 0.246 0.246 - 0.242 0.246 167,000 0.2422 1.65%
1994-07-08 0 5 0.242 - - 48,880 0.242 - - 0.242 0.246 200,000 0.2444 -3.20%
1994-07-01 0 5 0.250 - - 54,540 0.250 - - 0.247 0.250 226,000 0.2413 -10.71%
1994-06-24 0 5 0.280 - - 17,140 0.280 - - 0.280 0.280 68,000 0.2521 3.70%
1994-06-17 0 3 0.270 0.270 - 21,600 0.270 0.270 - 0.270 0.270 80,000 0.2700 -10.00%
1994-06-10 0 5 0.300 0.270 0.300 118,800 0.300 0.270 0.300 0.300 0.350 378,000 0.3143 -9.09%
1994-06-03 0 5 0.330 0.310 0.350 1,852,440 0.330 0.310 0.350 0.265 0.400 5,252,000 0.3527 22.22%
1994-05-27 0 5 0.270 0.260 0.300 411,240 0.270 0.260 0.300 0.244 0.300 1,580,000 0.2603 12.50%
1994-05-20 0 5 0.240 0.240 - 363,040 0.240 0.240 - 0.238 0.260 1,488,000 0.2440 -12.73%
1994-05-13 0 5 0.275 - 0.275 2,100 0.275 - 0.275 - - 10,000 0.2100 -6.78%
1994-05-06 0 5 0.295 - 0.295 0 0.295 - 0.295 - - 0 - -10.61%
1994-04-29 0 5 0.330 - 0.330 73,500 0.330 - 0.330 - - 230,000 0.3196 0.00%
1994-04-22 0 5 0.330 - 0.345 0 0.330 - 0.345 - - 0 - 0.00%
1994-04-15 0 5 0.330 - 0.330 54,300 0.330 - 0.330 0.330 0.330 166,000 0.3271 0.00%
1994-04-08 0 3 0.330 - 0.340 18,200 0.330 - 0.340 0.330 0.330 60,000 0.3033 0.00%
1994-03-31 0 4 0.330 0.330 - 101,280 0.330 0.330 - 0.300 0.320 325,000 0.3116 8.20%
1994-03-25 0 5 0.305 0.305 - 195,353 0.305 0.305 - 0.300 0.320 657,167 0.2973 -3.17%
1994-03-18 0 5 0.315 0.315 0.350 390,680 0.315 0.315 0.350 0.310 0.380 1,080,000 0.3617 -16.00%
1994-03-11 0 5 0.375 0.380 0.390 1,938,297 0.375 0.380 0.390 0.300 0.400 5,552,931 0.3491 25.00%
1994-03-04 0 5 0.300 0.300 0.320 331,460 0.300 0.300 0.320 0.300 0.480 956,400 0.3466 -43.40%
1994-02-25 0 5 0.530 - - 0 0.530 - - - - 0 - 0.00%
1994-02-18 0 5 0.530 0.500 0.590 1,093,220 0.530 0.500 0.590 0.530 0.590 1,928,000 0.5670 -14.52%
1994-02-09 0 3 0.620 0.620 0.640 5,069,070 0.620 0.620 0.640 0.580 0.660 8,293,000 0.6112 5.08%
1994-02-04 0 5 0.590 0.570 0.620 1,953,580 0.590 0.570 0.620 0.580 0.620 3,287,000 0.5943 1.72%
1994-01-28 0 5 0.580 0.560 0.620 2,919,680 0.580 0.560 0.620 0.570 0.670 4,782,000 0.6106 -6.45%
1994-01-21 0 5 0.620 0.600 0.620 5,319,150 0.620 0.600 0.620 0.600 0.750 8,210,000 0.6479 -11.43%
1994-01-14 0 5 0.700 0.700 0.710 7,869,452 0.700 0.700 0.710 0.660 0.860 10,253,189 0.7675 0.00%
1994-01-07 0 5 0.700 0.680 0.740 12,276,786 0.700 0.680 0.740 0.640 0.870 16,525,101 0.7429

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top