China Nuclear Energy Technology Corporation Limited: Wrnt due 1996-02-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00612 | 1993-02-12 | 1996-02-26 | 1996-03-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1996-02-29 | 3 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 2 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-02-16 | 0 | 5 | 0.010 | - | 0.010 | 2,000 | 0.010 | - | 0.010 | 0.010 | 0.010 | 200,000 | 0.0100 | 0.00% |
| 1996-02-09 | 0 | 5 | 0.010 | 0.010 | 0.014 | 59,220 | 0.010 | 0.010 | 0.014 | 0.010 | 0.020 | 5,250,000 | 0.0113 | -37.50% |
| 1996-02-02 | 0 | 5 | 0.016 | 0.016 | 0.020 | 28,610 | 0.016 | 0.016 | 0.020 | 0.016 | 0.025 | 1,540,000 | 0.0186 | 6.67% |
| 1996-01-26 | 0 | 5 | 0.015 | - | - | 300 | 0.015 | - | - | 0.015 | 0.015 | 20,000 | 0.0150 | -11.76% |
| 1996-01-19 | 0 | 5 | 0.017 | - | 0.017 | 0 | 0.017 | - | 0.017 | - | - | 0 | - | -57.50% |
| 1996-01-12 | 0 | 5 | 0.040 | - | 0.040 | 3,200 | 0.040 | - | 0.040 | 0.040 | 0.040 | 80,000 | 0.0400 | -50.00% |
| 1996-01-05 | 0 | 4 | 0.080 | - | 0.080 | 0 | 0.080 | - | 0.080 | - | - | 0 | - | 0.00% |
| 1995-12-29 | 0 | 3 | 0.080 | - | 0.100 | 0 | 0.080 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 5 | 0.080 | - | 0.100 | 0 | 0.080 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1995-12-15 | 0 | 5 | 0.080 | - | - | 1,296 | 0.080 | - | - | - | - | 64,800 | 0.0200 | 0.00% |
| 1995-12-08 | 0 | 5 | 0.080 | - | 0.100 | 0 | 0.080 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1995-12-01 | 0 | 5 | 0.080 | - | 0.100 | 0 | 0.080 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1995-11-24 | 0 | 5 | 0.080 | - | 0.100 | 0 | 0.080 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 5 | 0.080 | 0.011 | 0.080 | 0 | 0.080 | 0.011 | 0.080 | - | - | 0 | - | -20.00% |
| 1995-11-10 | 0 | 5 | 0.100 | - | - | 0 | 0.100 | - | - | - | - | 0 | - | -10.71% |
| 1995-11-03 | 0 | 4 | 0.112 | - | - | 0 | 0.112 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-27 | 0 | 5 | 0.112 | - | - | 0 | 0.112 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-20 | 0 | 5 | 0.112 | - | - | 0 | 0.112 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-13 | 0 | 5 | 0.112 | - | - | 0 | 0.112 | - | - | - | - | 0 | - | 0.00% |
| 1995-10-06 | 0 | 5 | 0.112 | - | 0.113 | 0 | 0.112 | - | 0.113 | - | - | 0 | - | 0.00% |
| 1995-09-29 | 0 | 5 | 0.112 | - | - | 37,728 | 0.112 | - | - | 0.112 | 0.123 | 325,400 | 0.1159 | -12.50% |
| 1995-09-22 | 0 | 5 | 0.128 | - | - | 44,920 | 0.128 | - | - | 0.128 | 0.136 | 340,000 | 0.1321 | -8.57% |
| 1995-09-15 | 0 | 5 | 0.140 | - | 0.140 | 131,780 | 0.140 | - | 0.140 | 0.113 | 0.152 | 970,000 | 0.1359 | 15.70% |
| 1995-09-08 | 0 | 5 | 0.121 | - | 0.130 | 51,350 | 0.121 | - | 0.130 | 0.121 | 0.125 | 420,000 | 0.1223 | -6.92% |
| 1995-09-01 | 0 | 4 | 0.130 | - | 0.132 | 0 | 0.130 | - | 0.132 | - | - | 0 | - | -3.70% |
| 1995-08-25 | 0 | 5 | 0.135 | - | 0.135 | 176,480 | 0.135 | - | 0.135 | 0.115 | 0.164 | 1,170,000 | 0.1508 | 17.39% |
| 1995-08-18 | 0 | 5 | 0.115 | - | 0.120 | 0 | 0.115 | - | 0.120 | - | - | 0 | - | -4.17% |
| 1995-08-11 | 0 | 5 | 0.120 | - | 0.120 | 0 | 0.120 | - | 0.120 | - | - | 0 | - | -7.69% |
| 1995-08-04 | 0 | 5 | 0.130 | - | 0.130 | 44,760 | 0.130 | - | 0.130 | 0.139 | 0.160 | 300,000 | 0.1492 | -20.73% |
| 1995-07-28 | 0 | 5 | 0.164 | - | 0.164 | 186,750 | 0.164 | - | 0.164 | 0.100 | 0.165 | 1,542,000 | 0.1211 | 51.85% |
| 1995-07-21 | 0 | 5 | 0.108 | - | 0.108 | 15,160 | 0.108 | - | 0.108 | 0.100 | 0.108 | 150,000 | 0.1011 | 0.00% |
| 1995-07-14 | 0 | 5 | 0.108 | - | 0.112 | 0 | 0.108 | - | 0.112 | - | - | 0 | - | 0.00% |
| 1995-07-07 | 0 | 5 | 0.108 | - | 0.112 | 11,230 | 0.108 | - | 0.112 | 0.100 | 0.108 | 110,000 | 0.1021 | 3.85% |
| 1995-06-30 | 0 | 5 | 0.104 | 0.100 | - | 0 | 0.104 | 0.100 | - | - | - | 0 | - | 0.00% |
| 1995-06-23 | 0 | 4 | 0.104 | - | 0.108 | 0 | 0.104 | - | 0.108 | - | - | 0 | - | 0.00% |
| 1995-06-16 | 0 | 5 | 0.104 | - | 0.108 | 8,440 | 0.104 | - | 0.108 | 0.104 | 0.108 | 80,000 | 0.1055 | -7.14% |
| 1995-06-09 | 0 | 5 | 0.112 | - | - | 47,000 | 0.112 | - | - | 0.112 | 0.120 | 400,000 | 0.1175 | -6.67% |
| 1995-06-01 | 0 | 4 | 0.120 | - | - | 0 | 0.120 | - | - | - | - | 0 | - | -4.00% |
| 1995-05-26 | 0 | 5 | 0.125 | - | 0.125 | 0 | 0.125 | - | 0.125 | - | - | 0 | - | -3.85% |
| 1995-05-19 | 0 | 5 | 0.130 | - | - | 0 | 0.130 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-12 | 0 | 5 | 0.130 | - | 0.130 | 0 | 0.130 | - | 0.130 | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 5 | 0.130 | - | - | 3,000 | 0.130 | - | - | 0.100 | 0.100 | 30,000 | 0.1000 | -7.14% |
| 1995-04-28 | 0 | 5 | 0.140 | - | 0.140 | 0 | 0.140 | - | 0.140 | - | - | 0 | - | 0.00% |
| 1995-04-21 | 0 | 4 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 4 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 4 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-24 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 5 | 0.140 | - | 0.140 | 0 | 0.140 | - | 0.140 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-03 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 5 | 0.140 | - | 0.140 | 0 | 0.140 | - | 0.140 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 5 | 0.140 | - | 0.140 | 40,710 | 0.140 | - | 0.140 | 0.098 | 0.140 | 370,000 | 0.1100 | 0.00% |
| 1995-02-03 | 0 | 2 | 0.140 | - | - | 21,000 | 0.140 | - | - | - | - | 150,000 | 0.1400 | 0.00% |
| 1995-01-27 | 0 | 5 | 0.140 | - | 0.140 | 0 | 0.140 | - | 0.140 | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 5 | 0.140 | - | - | 0 | 0.140 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 5 | 0.140 | - | 0.140 | 0 | 0.140 | - | 0.140 | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4 | 0.140 | - | 0.140 | 0 | 0.140 | - | 0.140 | - | - | 0 | - | -15.15% |
| 1994-12-30 | 0 | 3 | 0.165 | - | - | 0 | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 5 | 0.165 | - | - | 0 | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-16 | 0 | 5 | 0.165 | - | - | 0 | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-09 | 0 | 5 | 0.165 | - | - | 0 | 0.165 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-02 | 0 | 5 | 0.165 | - | 0.165 | 89,460 | 0.165 | - | 0.165 | 0.172 | 0.175 | 516,000 | 0.1734 | -8.33% |
| 1994-11-25 | 0 | 5 | 0.180 | - | 0.180 | 0 | 0.180 | - | 0.180 | - | - | 0 | - | -6.25% |
| 1994-11-18 | 0 | 5 | 0.192 | - | 0.192 | 0 | 0.192 | - | 0.192 | - | - | 0 | - | 0.00% |
| 1994-11-11 | 0 | 5 | 0.192 | - | 0.192 | 0 | 0.192 | - | 0.192 | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 5 | 0.192 | 0.184 | 0.192 | 86,572 | 0.192 | 0.184 | 0.192 | 0.192 | 0.242 | 377,200 | 0.2295 | -26.15% |
| 1994-10-28 | 0 | 5 | 0.260 | - | 0.300 | 18,800 | 0.260 | - | 0.300 | 0.260 | 0.280 | 70,000 | 0.2686 | -21.21% |
| 1994-10-21 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 4 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 4 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 5 | 0.330 | - | - | 0 | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-02 | 0 | 4 | 0.330 | - | - | 0 | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-26 | 0 | 5 | 0.330 | - | - | 0 | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | 0.00% |
| 1994-08-05 | 0 | 5 | 0.330 | - | - | 0 | 0.330 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-29 | 0 | 5 | 0.330 | - | 0.330 | 0 | 0.330 | - | 0.330 | - | - | 0 | - | -5.71% |
| 1994-07-22 | 0 | 5 | 0.350 | - | - | 0 | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-15 | 0 | 5 | 0.350 | - | 0.350 | 0 | 0.350 | - | 0.350 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 5 | 0.350 | - | - | 0 | 0.350 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 5 | 0.350 | - | - | 112 | 0.350 | - | - | - | - | 400 | 0.2800 | -7.89% |
| 1994-06-24 | 0 | 5 | 0.380 | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 3 | 0.380 | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 5 | 0.380 | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 5 | 0.380 | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-27 | 0 | 5 | 0.380 | - | - | 0 | 0.380 | - | - | - | - | 0 | - | 0.00% |
| 1994-05-20 | 0 | 5 | 0.380 | - | 0.380 | 0 | 0.380 | - | 0.380 | - | - | 0 | - | -5.00% |
| 1994-05-13 | 0 | 5 | 0.400 | - | - | 0 | 0.400 | - | - | - | - | 0 | - | -14.89% |
| 1994-05-06 | 0 | 5 | 0.470 | - | - | 2,880 | 0.470 | - | - | - | - | 7,200 | 0.4000 | -2.08% |
| 1994-04-29 | 0 | 5 | 0.480 | - | 0.480 | 24,000 | 0.480 | - | 0.480 | 0.480 | 0.480 | 50,000 | 0.4800 | 0.00% |
| 1994-04-22 | 0 | 5 | 0.480 | - | - | 42,880 | 0.480 | - | - | 0.500 | 0.500 | 87,200 | 0.4917 | -4.00% |
| 1994-04-15 | 0 | 5 | 0.500 | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 3 | 0.500 | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 4 | 0.500 | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 5 | 0.500 | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-18 | 0 | 5 | 0.500 | - | - | 180 | 0.500 | - | - | - | - | 400 | 0.4500 | -12.28% |
| 1994-03-11 | 0 | 5 | 0.570 | - | 0.590 | 0 | 0.570 | - | 0.590 | - | - | 0 | - | -3.39% |
| 1994-03-04 | 0 | 5 | 0.590 | - | 0.590 | 48,800 | 0.590 | - | 0.590 | 0.610 | 0.610 | 80,000 | 0.6100 | 1.72% |
| 1994-02-25 | 0 | 5 | 0.580 | - | - | 0 | 0.580 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 5 | 0.580 | - | - | 0 | 0.580 | - | - | - | - | 0 | - | 0.00% |
| 1994-02-09 | 0 | 3 | 0.580 | - | 0.590 | 0 | 0.580 | - | 0.590 | - | - | 0 | - | 0.00% |
| 1994-02-04 | 0 | 5 | 0.580 | - | 0.580 | 24,420 | 0.580 | - | 0.580 | - | - | 44,400 | 0.5500 | -1.69% |
| 1994-01-28 | 0 | 5 | 0.590 | - | 0.590 | 720 | 0.590 | - | 0.590 | - | - | 1,600 | 0.4500 | 0.00% |
| 1994-01-21 | 0 | 5 | 0.590 | - | 0.600 | 0 | 0.590 | - | 0.600 | - | - | 0 | - | 0.00% |
| 1994-01-14 | 0 | 5 | 0.590 | - | 0.620 | 1,800 | 0.590 | - | 0.620 | - | - | 3,600 | 0.5000 | 0.00% |
| 1994-01-07 | 0 | 5 | 0.590 | - | - | 94,400 | 0.590 | - | - | 0.590 | 0.590 | 160,000 | 0.5900 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy