FDG Electric Vehicles Limited: Wrnt due 1996-03-29

Exchange Code Listed Last trade Delisted
HK Main 00719  1992-09-16  1996-03-26  1996-04-01
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
1996-03-29 3 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1996-03-22 0 5 0.010 - 0.010 65,780 0.010 - 0.010 0.010 0.024 5,240,000 0.0126 -61.54%
1996-03-15 0 5 0.026 0.026 0.040 246,148 0.026 0.026 0.040 0.013 0.100 6,474,800 0.0380 -81.43%
1996-03-08 0 5 0.140 - 0.140 3,391,849 0.140 - 0.140 0.114 0.200 23,036,470 0.1472 5.26%
1996-03-01 0 5 0.133 0.130 0.135 490,184 0.133 0.130 0.135 0.117 0.171 3,645,200 0.1345 -22.67%
1996-02-23 0 2 0.172 - 0.172 218,130 0.172 - 0.172 0.166 0.175 1,270,000 0.1718 0.00%
1996-02-16 0 5 0.172 0.172 0.175 1,984,740 0.172 0.172 0.175 0.100 0.190 13,860,000 0.1432 6.17%
1996-02-09 0 5 0.162 0.162 0.169 9,015,370 0.162 0.162 0.169 0.143 0.275 40,297,600 0.2237 10.96%
1996-02-02 0 5 0.146 0.140 0.159 3,395,706 0.146 0.140 0.159 0.136 0.228 19,122,800 0.1776 4.29%
1996-01-26 0 5 0.140 0.140 - 288,196 0.140 0.140 - 0.136 0.156 2,036,400 0.1415 -13.04%
1996-01-19 0 5 0.161 0.161 0.169 789,710 0.161 0.161 0.169 0.115 0.210 4,517,200 0.1748 46.36%
1996-01-12 0 5 0.110 0.110 - 323,390 0.110 0.110 - 0.100 0.185 2,684,000 0.1205 -38.89%
1996-01-05 0 4 0.180 - 0.180 586,420 0.180 - 0.180 0.180 0.210 3,040,000 0.1929 -7.69%
1995-12-29 0 3 0.195 - 0.195 137,940 0.195 - 0.195 0.200 0.246 596,800 0.2311 -30.36%
1995-12-22 0 5 0.280 - 0.280 310,292 0.280 - 0.280 0.260 0.350 977,600 0.3174 -17.65%
1995-12-15 0 5 0.340 - 0.340 886,320 0.340 - 0.340 0.285 0.415 2,584,000 0.3430 -19.05%
1995-12-08 0 5 0.420 0.410 0.420 1,773,606 0.420 0.410 0.420 0.370 0.435 4,283,200 0.4141 2.44%
1995-12-01 0 5 0.410 0.405 0.410 2,177,800 0.410 0.405 0.410 0.340 0.430 5,410,000 0.4026 9.33%
1995-11-24 0 5 0.375 0.375 0.385 1,854,000 0.375 0.375 0.385 0.375 0.430 4,674,000 0.3967 -8.54%
1995-11-17 0 5 0.410 0.390 0.415 7,136,572 0.410 0.390 0.415 0.300 0.500 16,815,462 0.4244 18.84%
1995-11-10 0 5 0.345 - 0.345 86,850 0.345 - 0.345 0.345 0.370 240,000 0.3619 -8.00%
1995-11-03 0 4 0.375 0.340 0.375 371,710 0.375 0.340 0.375 0.350 0.430 944,000 0.3938 -6.25%
1995-10-27 0 5 0.400 - 0.400 151,850 0.400 - 0.400 0.410 0.450 360,000 0.4218 -6.98%
1995-10-20 0 5 0.430 - 0.430 169,500 0.430 - 0.430 0.420 0.440 400,000 0.4238 2.38%
1995-10-13 0 5 0.420 0.410 0.435 1,390,700 0.420 0.410 0.435 0.350 0.455 3,290,000 0.4227 12.00%
1995-10-06 0 5 0.375 - 0.375 102,030 0.375 - 0.375 0.350 0.385 274,000 0.3724 1.35%
1995-09-29 0 5 0.370 - 0.390 321,100 0.370 - 0.390 0.370 0.410 828,000 0.3878 2.78%
1995-09-22 0 5 0.360 0.340 0.360 543,902 0.360 0.340 0.360 0.320 0.440 1,443,600 0.3768 -12.20%
1995-09-15 0 5 0.410 0.400 0.410 1,175,550 0.410 0.400 0.410 0.410 0.500 2,650,000 0.4436 9.33%
1995-09-08 0 5 0.375 0.375 0.400 591,800 0.375 0.375 0.400 0.260 0.420 1,700,000 0.3481 33.93%
1995-09-01 0 4 0.280 - 0.295 132,700 0.280 - 0.295 0.280 0.290 450,000 0.2949 -9.68%
1995-08-25 0 5 0.310 - 0.320 240,100 0.310 - 0.320 0.305 0.365 740,000 0.3245 -10.14%
1995-08-18 0 5 0.345 - 0.360 362,850 0.345 - 0.360 0.345 0.385 1,020,000 0.3557 -10.39%
1995-08-11 0 5 0.385 - 0.385 386,100 0.385 - 0.385 0.385 0.450 870,000 0.4438 -16.30%
1995-08-04 0 5 0.460 0.440 0.470 1,227,200 0.460 0.440 0.470 0.350 0.500 2,690,000 0.4562 -4.17%
1995-07-28 0 5 0.480 0.460 0.485 922,256 0.480 0.460 0.485 0.465 0.590 1,827,200 0.5047 -4.00%
1995-07-21 0 5 0.500 0.495 0.540 603,300 0.500 0.495 0.540 0.480 0.590 1,110,000 0.5435 -13.79%
1995-07-14 0 5 0.580 0.570 0.590 1,206,980 0.580 0.570 0.590 0.570 0.630 2,026,000 0.5957 -6.45%
1995-07-07 0 5 0.620 0.550 0.620 1,735,320 0.620 0.550 0.620 0.550 0.700 2,714,000 0.6394 12.73%
1995-06-30 0 5 0.550 0.550 0.570 1,585,380 0.550 0.550 0.570 0.500 0.660 2,713,200 0.5843 -15.38%
1995-06-23 0 4 0.650 0.650 0.690 2,707,860 0.650 0.650 0.690 0.550 0.710 4,116,000 0.6579 8.33%
1995-06-16 0 5 0.600 0.580 0.600 7,373,950 0.600 0.580 0.600 0.460 0.770 11,584,400 0.6365 33.33%
1995-06-09 0 5 0.450 0.485 0.495 1,685,700 0.450 0.485 0.495 0.250 0.500 4,370,000 0.3857 45.16%
1995-06-01 0 4 0.310 0.285 0.310 462,020 0.310 0.285 0.310 0.190 0.350 1,773,600 0.2605 55.00%
1995-05-26 0 5 0.200 - 0.200 10,800 0.200 - 0.200 0.200 0.240 50,000 0.2160 5.26%
1995-05-19 0 5 0.190 - - 0 0.190 - - - - 0 - -5.00%
1995-05-12 0 5 0.200 - 0.200 0 0.200 - 0.200 - - 0 - 0.00%
1995-05-05 0 5 0.200 - - 0 0.200 - - - - 0 - 0.00%
1995-04-28 0 5 0.200 - - 0 0.200 - - - - 0 - -23.08%
1995-04-21 0 4 0.260 - 0.260 0 0.260 - 0.260 - - 0 - 0.00%
1995-04-13 0 4 0.260 - - 0 0.260 - - - - 0 - 0.00%
1995-04-07 0 4 0.260 - - 0 0.260 - - - - 0 - 0.00%
1995-03-31 0 5 0.260 - 0.260 0 0.260 - 0.260 - - 0 - 0.00%
1995-03-24 0 5 0.260 - - 0 0.260 - - - - 0 - 0.00%
1995-03-17 0 5 0.260 - 0.260 0 0.260 - 0.260 - - 0 - 0.00%
1995-03-10 0 5 0.260 - - 0 0.260 - - - - 0 - -7.14%
1995-03-03 0 5 0.280 - 0.280 0 0.280 - 0.280 - - 0 - -6.67%
1995-02-24 0 5 0.300 - 0.300 0 0.300 - 0.300 - - 0 - 0.00%
1995-02-17 0 5 0.300 - 0.310 0 0.300 - 0.310 - - 0 - 0.00%
1995-02-10 0 5 0.300 - 0.310 0 0.300 - 0.310 - - 0 - 0.00%
1995-02-03 0 2 0.300 - 0.310 0 0.300 - 0.310 - - 0 - 0.00%
1995-01-27 0 5 0.300 - - 0 0.300 - - - - 0 - 0.00%
1995-01-20 0 5 0.300 - 0.320 0 0.300 - 0.320 - - 0 - 0.00%
1995-01-13 0 5 0.300 - - 0 0.300 - - - - 0 - 0.00%
1995-01-06 0 4 0.300 - 0.300 72,000 0.300 - 0.300 - - 240,000 0.3000 0.00%
1994-12-30 0 3 0.300 - - 0 0.300 - - - - 0 - 0.00%
1994-12-23 0 5 0.300 - 0.310 49,800 0.300 - 0.310 0.260 0.300 170,000 0.2929 7.14%
1994-12-16 0 5 0.280 - 0.280 0 0.280 - 0.280 - - 0 - -3.45%
1994-12-09 0 5 0.290 - 0.290 299,220 0.290 - 0.290 0.222 0.340 1,080,000 0.2771 -23.68%
1994-12-02 0 5 0.380 - 0.380 75,350 0.380 - 0.380 0.420 0.425 180,000 0.4186 -17.39%
1994-11-25 0 5 0.460 - 0.460 33,400 0.460 - 0.460 0.460 0.460 70,000 0.4771 -4.17%
1994-11-18 0 5 0.480 - 0.480 67,200 0.480 - 0.480 - - 140,000 0.4800 2.13%
1994-11-11 0 5 0.470 0.470 - 165,500 0.470 0.470 - 0.450 0.490 340,000 0.4868 -16.07%
1994-11-04 0 5 0.560 - 0.560 114,400 0.560 - 0.560 0.560 0.580 200,000 0.5720 0.00%
1994-10-28 0 5 0.560 0.600 - 105,000 0.560 0.600 - 0.550 0.600 180,000 0.5833 -8.20%
1994-10-21 0 5 0.610 - - 140,000 0.610 - - 0.590 0.620 230,000 0.6087 -4.69%
1994-10-14 0 4 0.640 - 0.650 112,160 0.640 - 0.650 0.640 0.670 172,000 0.6521 -4.48%
1994-10-07 0 5 0.670 0.670 0.690 133,700 0.670 0.670 0.690 0.640 0.670 200,000 0.6685 0.00%
1994-09-30 0 5 0.670 - 0.670 245,100 0.670 - 0.670 0.670 0.670 330,000 0.7427 -5.63%
1994-09-23 0 4 0.710 - - 0 0.710 - - - - 0 - 0.00%
1994-09-16 0 5 0.710 - - 114,100 0.710 - - 0.710 0.720 160,000 0.7131 -1.39%
1994-09-09 0 5 0.720 - - 87,400 0.720 - - 0.720 0.740 120,000 0.7283 0.00%
1994-09-02 0 4 0.720 0.710 0.740 244,980 0.720 0.710 0.740 0.660 0.760 350,800 0.6983 -10.00%
1994-08-26 0 5 0.800 0.780 0.800 0 0.800 0.780 0.800 - - 0 - -9.09%
1994-08-19 0 5 0.880 - 0.880 35,200 0.880 - 0.880 0.880 0.880 40,000 0.8800 -1.12%
1994-08-12 0 5 0.890 0.870 0.910 200,300 0.890 0.870 0.910 0.890 0.910 224,000 0.8942 -1.11%
1994-08-05 0 5 0.900 0.880 0.905 328,500 0.900 0.880 0.905 0.740 0.900 400,000 0.8213 20.00%
1994-07-29 0 5 0.750 - - 55,700 0.750 - - 0.750 0.770 74,000 0.7527 -7.41%
1994-07-22 0 5 0.810 - 0.810 94,100 0.810 - 0.810 0.880 0.880 112,000 0.8402 -10.00%
1994-07-15 0 5 0.900 - 0.900 153,400 0.900 - 0.900 0.880 0.900 182,000 0.8429 -4.26%
1994-07-08 0 5 0.940 - 0.940 60,000 0.940 - 0.940 - - 60,000 1.0000 -6.00%
1994-07-01 0 5 1.000 - 1.030 22,880 1.000 - 1.030 - - 23,200 0.9862 0.00%
1994-06-24 0 5 1.000 - 1.020 230,800 1.000 - 1.020 1.000 1.030 230,000 1.0035 0.00%
1994-06-17 0 3 1.000 0.960 1.000 416,600 1.000 0.960 1.000 0.930 1.000 430,000 0.9688 -0.99%
1994-06-10 0 5 1.010 - 1.010 29,500 1.010 - 1.010 0.970 1.010 30,000 0.9833 1.00%
1994-06-03 0 5 1.000 - 1.000 0 1.000 - 1.000 - - 0 - 0.00%
1994-05-27 0 5 1.000 0.980 1.040 1,015,100 1.000 0.980 1.040 0.880 1.060 1,062,000 0.9558 13.64%
1994-05-20 0 5 0.880 0.880 0.900 671,400 0.880 0.880 0.900 0.840 0.920 760,000 0.8834 3.53%
1994-05-13 0 5 0.850 - 0.850 159,000 0.850 - 0.850 0.860 0.880 180,000 0.8833 -10.53%
1994-05-06 0 5 0.950 - 0.950 300,000 0.950 - 0.950 - - 300,000 1.0000 -5.94%
1994-04-29 0 5 1.010 - 1.010 0 1.010 - 1.010 - - 0 - -2.88%
1994-04-22 0 5 1.040 1.000 1.040 137,080 1.040 1.000 1.040 1.040 1.040 131,200 1.0448 -7.14%
1994-04-15 0 5 1.120 - 1.120 80,000 1.120 - 1.120 1.130 1.140 70,800 1.1299 1.82%
1994-04-08 0 3 1.100 1.100 1.120 202,100 1.100 1.100 1.120 1.080 1.130 182,000 1.1104 -8.33%
1994-03-31 0 4 1.200 - 1.200 718,300 1.200 - 1.200 1.140 1.300 570,800 1.2584 -5.51%
1994-03-25 0 5 1.270 1.230 1.270 850,600 1.270 1.230 1.270 1.230 1.330 670,400 1.2688 -9.29%
1994-03-18 0 5 1.400 - 1.400 112,500 1.400 - 1.400 1.400 1.450 80,000 1.4063 0.00%
1994-03-11 0 5 1.400 - 1.400 492,400 1.400 - 1.400 1.330 1.410 360,000 1.3678 9.38%
1994-03-04 0 5 1.280 1.270 1.300 481,400 1.280 1.270 1.300 1.280 1.400 362,000 1.3298 -4.48%
1994-02-25 0 5 1.340 - 1.340 785,280 1.340 - 1.340 1.270 1.450 584,400 1.3437 -8.84%
1994-02-18 0 5 1.470 - 1.470 718,000 1.470 - 1.470 1.400 1.510 490,000 1.4653 -2.00%
1994-02-09 0 3 1.500 1.450 1.500 195,000 1.500 1.450 1.500 1.490 1.520 130,000 1.5000 -1.32%
1994-02-04 0 5 1.520 - 1.520 1,987,400 1.520 - 1.520 1.400 1.550 1,346,000 1.4765 -1.94%
1994-01-28 0 5 1.550 - 1.550 1,380,500 1.550 - 1.550 1.550 1.650 861,200 1.6030 -6.06%
1994-01-21 0 5 1.650 1.640 1.670 1,338,900 1.650 1.640 1.670 1.650 1.700 801,200 1.6711 -1.79%
1994-01-14 0 5 1.680 1.680 1.690 2,047,560 1.680 1.680 1.690 1.660 1.790 1,178,400 1.7376 0.00%
1994-01-07 0 5 1.680 1.670 1.690 9,434,880 1.680 1.670 1.690 1.650 1.860 5,279,200 1.7872

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top