South China Financial Holdings Limited: Wrnt due 1995-07-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00614 | 1993-07-16 | 1995-07-26 | 1995-07-31 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1995-07-28 | 2 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1995-07-21 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-07-07 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-06-30 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-06-23 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-06-16 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-06-09 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 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 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-05-19 | 0 | 5 | 0.010 | - | 0.012 | 0 | 0.010 | - | 0.012 | - | - | 0 | - | -16.67% |
| 1995-05-12 | 0 | 5 | 0.012 | - | 0.012 | 0 | 0.012 | - | 0.012 | - | - | 0 | - | -14.29% |
| 1995-05-05 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | -6.67% |
| 1995-04-28 | 0 | 5 | 0.015 | - | 0.015 | 5,120 | 0.015 | - | 0.015 | - | - | 512,000 | 0.0100 | 0.00% |
| 1995-04-21 | 0 | 4 | 0.015 | - | 0.015 | 8,556 | 0.015 | - | 0.015 | - | - | 855,600 | 0.0100 | 0.00% |
| 1995-04-13 | 0 | 4 | 0.015 | - | - | 2,766 | 0.015 | - | - | - | - | 184,400 | 0.0150 | 0.00% |
| 1995-04-07 | 0 | 4 | 0.015 | - | 0.018 | 0 | 0.015 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 5 | 0.015 | - | - | 0 | 0.015 | - | - | - | - | 0 | - | -6.25% |
| 1995-03-24 | 0 | 5 | 0.016 | - | 0.018 | 0 | 0.016 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 5 | 0.016 | - | - | 0 | 0.016 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 5 | 0.016 | - | - | 0 | 0.016 | - | - | - | - | 0 | - | 0.00% |
| 1995-03-03 | 0 | 5 | 0.016 | - | - | 0 | 0.016 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 5 | 0.016 | - | - | 0 | 0.016 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 5 | 0.016 | - | - | 0 | 0.016 | - | - | - | - | 0 | - | 0.00% |
| 1995-02-10 | 0 | 5 | 0.016 | - | - | 320 | 0.016 | - | - | 0.016 | 0.016 | 20,000 | 0.0160 | -20.00% |
| 1995-02-03 | 0 | 2 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | -4.76% |
| 1995-01-13 | 0 | 5 | 0.021 | - | - | 1,890 | 0.021 | - | - | 0.021 | 0.021 | 90,000 | 0.0210 | -30.00% |
| 1995-01-06 | 0 | 4 | 0.030 | - | - | 0 | 0.030 | - | - | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 3 | 0.030 | - | 0.032 | 0 | 0.030 | - | 0.032 | - | - | 0 | - | 0.00% |
| 1994-12-23 | 0 | 5 | 0.030 | - | 0.034 | 29,700 | 0.030 | - | 0.034 | 0.030 | 0.030 | 990,000 | 0.0300 | 0.00% |
| 1994-12-16 | 0 | 5 | 0.030 | 0.028 | 0.034 | 6,000 | 0.030 | 0.028 | 0.034 | 0.030 | 0.030 | 200,000 | 0.0300 | 0.00% |
| 1994-12-09 | 0 | 5 | 0.030 | - | - | 1,500 | 0.030 | - | - | 0.030 | 0.030 | 50,000 | 0.0300 | -21.05% |
| 1994-12-02 | 0 | 5 | 0.038 | - | 0.038 | 0 | 0.038 | - | 0.038 | - | - | 0 | - | -20.83% |
| 1994-11-25 | 0 | 5 | 0.048 | - | 0.048 | 0 | 0.048 | - | 0.048 | - | - | 0 | - | -17.24% |
| 1994-11-18 | 0 | 5 | 0.058 | - | 0.058 | 19,020 | 0.058 | - | 0.058 | 0.058 | 0.068 | 290,000 | 0.0656 | -14.71% |
| 1994-11-11 | 0 | 5 | 0.068 | - | 0.068 | 173,280 | 0.068 | - | 0.068 | 0.049 | 0.074 | 2,740,000 | 0.0632 | 13.33% |
| 1994-11-04 | 0 | 5 | 0.060 | 0.052 | 0.060 | 266,280 | 0.060 | 0.052 | 0.060 | 0.036 | 0.064 | 6,170,000 | 0.0432 | 50.00% |
| 1994-10-28 | 0 | 5 | 0.040 | - | 0.040 | 30,024 | 0.040 | - | 0.040 | 0.040 | 0.050 | 701,200 | 0.0428 | -31.03% |
| 1994-10-21 | 0 | 5 | 0.058 | - | 0.058 | 9,846 | 0.058 | - | 0.058 | 0.065 | 0.065 | 153,200 | 0.0643 | -35.56% |
| 1994-10-14 | 0 | 4 | 0.090 | - | 0.090 | 40,028 | 0.090 | - | 0.090 | 0.100 | 0.100 | 400,400 | 0.1000 | -40.00% |
| 1994-10-07 | 0 | 5 | 0.150 | - | 0.150 | 0 | 0.150 | - | 0.150 | - | - | 0 | - | -25.00% |
| 1994-09-30 | 0 | 5 | 0.200 | - | 0.200 | 0 | 0.200 | - | 0.200 | - | - | 0 | - | 0.00% |
| 1994-09-23 | 0 | 4 | 0.200 | - | - | 0 | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 5 | 0.200 | - | - | 0 | 0.200 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 5 | 0.200 | - | - | 24,000 | 0.200 | - | - | 0.200 | 0.200 | 120,000 | 0.2000 | 0.00% |
| 1994-09-02 | 0 | 4 | 0.200 | - | - | 0 | 0.200 | - | - | - | - | 0 | - | -23.08% |
| 1994-08-26 | 0 | 5 | 0.260 | - | - | 0 | 0.260 | - | - | - | - | 0 | - | -10.34% |
| 1994-08-19 | 0 | 5 | 0.290 | - | - | 0 | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 1994-08-12 | 0 | 5 | 0.290 | - | 0.290 | 0 | 0.290 | - | 0.290 | - | - | 0 | - | -3.33% |
| 1994-08-05 | 0 | 5 | 0.300 | - | - | 5,916 | 0.300 | - | - | 0.290 | 0.290 | 20,400 | 0.2900 | 3.45% |
| 1994-07-29 | 0 | 5 | 0.290 | - | - | 0 | 0.290 | - | - | - | - | 0 | - | 0.00% |
| 1994-07-22 | 0 | 5 | 0.290 | - | - | 7,560 | 0.290 | - | - | 0.290 | 0.290 | 28,800 | 0.2625 | 0.00% |
| 1994-07-15 | 0 | 5 | 0.290 | - | - | 20,300 | 0.290 | - | - | 0.290 | 0.290 | 70,000 | 0.2900 | -3.33% |
| 1994-07-08 | 0 | 5 | 0.300 | - | 0.300 | 0 | 0.300 | - | 0.300 | - | - | 0 | - | -6.25% |
| 1994-07-01 | 0 | 5 | 0.320 | - | 0.320 | 0 | 0.320 | - | 0.320 | - | - | 0 | - | -8.57% |
| 1994-06-24 | 0 | 5 | 0.350 | - | 0.350 | 0 | 0.350 | - | 0.350 | - | - | 0 | - | -2.78% |
| 1994-06-17 | 0 | 3 | 0.360 | - | 0.360 | 0 | 0.360 | - | 0.360 | - | - | 0 | - | -2.70% |
| 1994-06-10 | 0 | 5 | 0.370 | - | 0.370 | 0 | 0.370 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1994-06-03 | 0 | 5 | 0.370 | 0.350 | 0.370 | 34,300 | 0.370 | 0.350 | 0.370 | 0.360 | 0.370 | 94,000 | 0.3649 | -11.90% |
| 1994-05-27 | 0 | 5 | 0.420 | - | 0.420 | 1,562,119 | 0.420 | - | 0.420 | 0.365 | 0.500 | 3,535,400 | 0.4419 | 20.00% |
| 1994-05-20 | 0 | 5 | 0.350 | 0.330 | 0.360 | 903,058 | 0.350 | 0.330 | 0.360 | 0.242 | 0.450 | 2,912,800 | 0.3100 | -22.22% |
| 1994-05-13 | 0 | 5 | 0.450 | - | 0.450 | 2,200 | 0.450 | - | 0.450 | - | - | 8,800 | 0.2500 | -10.00% |
| 1994-05-06 | 0 | 5 | 0.500 | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-29 | 0 | 5 | 0.500 | - | - | 0 | 0.500 | - | - | - | - | 0 | - | 0.00% |
| 1994-04-22 | 0 | 5 | 0.500 | - | 0.500 | 0 | 0.500 | - | 0.500 | - | - | 0 | - | -9.09% |
| 1994-04-15 | 0 | 5 | 0.550 | - | 0.550 | 0 | 0.550 | - | 0.550 | - | - | 0 | - | -15.38% |
| 1994-04-08 | 0 | 3 | 0.650 | - | - | 0 | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-31 | 0 | 4 | 0.650 | - | - | 0 | 0.650 | - | - | - | - | 0 | - | 0.00% |
| 1994-03-25 | 0 | 5 | 0.650 | - | - | 880 | 0.650 | - | - | - | - | 1,600 | 0.5500 | 0.00% |
| 1994-03-18 | 0 | 5 | 0.650 | 0.650 | - | 220 | 0.650 | 0.650 | - | - | - | 400 | 0.5500 | 0.00% |
| 1994-03-11 | 0 | 5 | 0.650 | - | - | 36,460 | 0.650 | - | - | 0.650 | 0.650 | 57,200 | 0.6374 | -7.14% |
| 1994-03-04 | 0 | 5 | 0.700 | - | - | 37,960 | 0.700 | - | - | 0.700 | 0.740 | 53,600 | 0.7082 | -5.41% |
| 1994-02-25 | 0 | 5 | 0.740 | - | - | 49,340 | 0.740 | - | - | 0.740 | 0.830 | 61,200 | 0.8062 | -12.94% |
| 1994-02-18 | 0 | 5 | 0.850 | 0.830 | - | 127,080 | 0.850 | 0.830 | - | 0.820 | 0.860 | 150,400 | 0.8449 | -1.16% |
| 1994-02-09 | 0 | 3 | 0.860 | - | 0.890 | 146,220 | 0.860 | - | 0.890 | 0.740 | 0.870 | 180,800 | 0.8087 | -5.49% |
| 1994-02-04 | 0 | 5 | 0.910 | - | 0.910 | 217,040 | 0.910 | - | 0.910 | 0.910 | 1.100 | 222,800 | 0.9741 | -20.87% |
| 1994-01-28 | 0 | 5 | 1.150 | - | 1.150 | 179,962 | 1.150 | - | 1.150 | 1.160 | 1.200 | 155,800 | 1.1551 | -4.96% |
| 1994-01-21 | 0 | 5 | 1.210 | - | 1.210 | 488,716 | 1.210 | - | 1.210 | 1.170 | 1.340 | 382,800 | 1.2767 | -9.70% |
| 1994-01-14 | 0 | 5 | 1.340 | - | - | 451,550 | 1.340 | - | - | 1.350 | 1.450 | 321,500 | 1.4045 | -3.60% |
| 1994-01-07 | 0 | 5 | 1.390 | - | 1.390 | 2,616,968 | 1.390 | - | 1.390 | 1.300 | 1.650 | 1,791,200 | 1.4610 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy