ASIA STANDARD INTERNATIONAL GROUP LIMITED: Wrnt due 1997-02-14

Exchange Code Listed Last trade Delisted
HK Main 00746  1996-01-11  1997-02-11  1997-02-17
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
1997-02-14 3 5 1.020 - - 13,339,132 1.020 - - 0.980 1.080 12,710,389 1.0495 4.08%
1997-02-05 0 3 0.980 0.980 0.990 21,952,946 0.980 0.980 0.990 0.970 1.030 22,145,969 0.9913 -2.97%
1997-01-31 0 5 1.010 1.000 1.010 21,716,983 1.010 1.000 1.010 0.950 1.120 21,292,018 1.0200 -8.18%
1997-01-24 0 5 1.100 1.100 1.110 111,078,843 1.100 1.100 1.110 0.900 1.180 104,653,705 1.0614 18.28%
1997-01-17 0 5 0.930 0.930 0.940 52,313,588 0.930 0.930 0.940 0.800 0.980 56,890,233 0.9196 13.41%
1997-01-10 0 5 0.820 0.810 0.830 14,070,097 0.820 0.810 0.830 0.800 0.960 16,322,998 0.8620 -11.83%
1997-01-03 0 4 0.930 0.920 0.950 17,515,404 0.930 0.920 0.950 0.870 1.000 18,432,687 0.9502 0.00%
1996-12-27 0 3 0.930 0.930 0.940 13,940,248 0.930 0.930 0.940 0.860 0.950 15,245,520 0.9144 8.14%
1996-12-20 0 5 0.860 0.850 0.860 24,855,131 0.860 0.850 0.860 0.840 0.960 27,771,750 0.8950 2.38%
1996-12-13 0 5 0.840 0.830 0.850 22,557,920 0.840 0.830 0.850 0.830 0.930 25,407,400 0.8878 0.00%
1996-12-06 0 5 0.840 0.830 0.840 41,553,672 0.840 0.830 0.840 0.800 1.060 43,926,486 0.9460 -18.45%
1996-11-29 0 5 1.030 1.020 1.030 51,099,071 1.030 1.020 1.030 0.960 1.070 49,932,957 1.0234 0.00%
1996-11-22 0 5 1.030 1.030 1.050 153,855,977 1.030 1.030 1.050 0.860 1.150 151,629,442 1.0147 8.42%
1996-11-15 0 5 0.950 0.940 0.950 79,155,356 0.950 0.940 0.950 0.940 1.050 79,520,789 0.9954 -4.04%
1996-11-08 0 5 0.990 0.990 1.000 308,920,061 0.990 0.990 1.000 0.890 1.220 287,417,350 1.0748 1.02%
1996-11-01 0 5 0.980 0.970 0.980 256,253,963 0.980 0.970 0.980 0.670 1.000 313,014,685 0.8187 42.03%
1996-10-25 0 4 0.690 0.680 0.690 134,968,460 0.690 0.680 0.690 0.660 0.790 186,574,267 0.7234 2.99%
1996-10-18 0 5 0.670 0.660 0.670 143,610,152 0.670 0.660 0.670 0.470 0.690 259,104,968 0.5543 44.09%
1996-10-11 0 5 0.465 0.455 0.460 88,617,996 0.465 0.455 0.460 0.355 0.490 199,529,557 0.4441 34.78%
1996-10-04 0 5 0.345 0.345 0.355 6,117,349 0.345 0.345 0.355 0.340 0.360 17,353,129 0.3525 0.00%
1996-09-27 0 5 0.345 0.340 0.350 6,430,161 0.345 0.340 0.350 0.340 0.380 18,167,933 0.3539 -6.76%
1996-09-20 0 5 0.370 0.365 0.370 8,185,876 0.370 0.365 0.370 0.350 0.380 22,547,321 0.3631 0.00%
1996-09-13 0 5 0.370 0.365 0.370 10,748,256 0.370 0.365 0.370 0.350 0.375 29,497,706 0.3644 7.25%
1996-09-06 0 5 0.345 0.345 0.350 8,222,970 0.345 0.345 0.350 0.345 0.380 23,100,329 0.3560 -8.00%
1996-08-30 0 4 0.375 0.370 0.380 4,808,720 0.375 0.370 0.380 0.375 0.405 12,346,000 0.3895 -7.41%
1996-08-23 0 5 0.405 0.400 0.405 14,444,259 0.405 0.400 0.405 0.390 0.425 35,380,462 0.4083 3.85%
1996-08-16 0 5 0.390 0.390 0.395 8,642,721 0.390 0.390 0.395 0.385 0.405 22,006,568 0.3927 4.00%
1996-08-09 0 5 0.375 0.370 0.385 2,100,310 0.375 0.370 0.385 0.365 0.400 5,527,220 0.3800 1.35%
1996-08-02 0 5 0.370 0.370 0.375 3,592,000 0.370 0.370 0.375 0.370 0.390 9,569,000 0.3754 -2.63%
1996-07-26 0 5 0.380 0.375 0.380 4,963,073 0.380 0.375 0.380 0.380 0.420 12,467,198 0.3981 -7.32%
1996-07-19 0 5 0.410 0.405 0.415 20,813,937 0.410 0.405 0.415 0.370 0.435 50,099,381 0.4155 3.80%
1996-07-12 0 5 0.395 0.395 0.400 12,996,860 0.395 0.395 0.400 0.385 0.425 32,016,600 0.4059 -3.66%
1996-07-05 0 5 0.410 0.405 0.415 10,309,327 0.410 0.405 0.415 0.400 0.435 24,592,156 0.4192 -1.20%
1996-06-28 0 5 0.415 0.410 0.415 8,123,656 0.415 0.410 0.415 0.395 0.430 19,769,497 0.4109 3.75%
1996-06-21 0 3 0.400 0.400 0.405 2,538,600 0.400 0.400 0.405 0.400 0.420 6,200,000 0.4095 -2.44%
1996-06-14 0 5 0.410 0.410 0.415 9,541,176 0.410 0.410 0.415 0.400 0.435 22,723,439 0.4199 -6.82%
1996-06-07 0 5 0.440 0.440 0.445 20,781,814 0.440 0.440 0.445 0.430 0.470 46,383,400 0.4480 0.00%
1996-05-31 0 5 0.440 0.440 0.445 12,990,649 0.440 0.440 0.445 0.435 0.465 28,637,113 0.4536 -5.38%
1996-05-24 0 5 0.465 0.460 0.470 12,239,821 0.465 0.460 0.470 0.460 0.500 25,615,651 0.4778 -7.00%
1996-05-17 0 5 0.500 0.500 0.510 32,180,503 0.500 0.500 0.510 0.475 0.510 64,791,090 0.4967 7.53%
1996-05-10 0 5 0.465 0.460 0.470 38,617,558 0.465 0.460 0.470 0.440 0.485 82,852,998 0.4661 5.68%
1996-05-03 0 5 0.440 0.440 0.445 27,302,722 0.440 0.440 0.445 0.410 0.460 61,841,155 0.4415 6.02%
1996-04-26 0 5 0.415 0.415 0.420 18,178,253 0.415 0.415 0.420 0.395 0.455 42,756,848 0.4252 -6.74%
1996-04-19 0 5 0.445 0.445 0.450 44,003,683 0.445 0.445 0.450 0.360 0.455 104,790,853 0.4199 27.14%
1996-04-12 0 4 0.350 0.350 0.360 4,559,304 0.350 0.350 0.360 0.345 0.370 12,797,425 0.3563 1.45%
1996-04-03 0 3 0.345 0.345 0.355 1,811,512 0.345 0.345 0.355 0.340 0.355 5,265,400 0.3440 0.00%
1996-03-29 0 5 0.345 0.345 0.350 13,973,446 0.345 0.345 0.350 0.335 0.390 38,732,615 0.3608 -8.00%
1996-03-22 0 5 0.375 0.375 0.385 41,446,940 0.375 0.375 0.385 0.340 0.405 110,541,568 0.3749 11.94%
1996-03-15 0 5 0.335 0.330 0.335 39,261,508 0.335 0.330 0.335 0.226 0.335 136,233,344 0.2882 -10.67%
1996-03-08 0 5 0.375 0.370 0.375 88,089,941 0.375 0.370 0.375 0.280 0.430 238,367,406 0.3696 41.51%
1996-03-01 0 5 0.265 0.255 0.260 10,376,071 0.265 0.255 0.260 0.232 0.265 41,161,191 0.2521 6.00%
1996-02-23 0 2 0.250 0.249 0.255 6,022,408 0.250 0.249 0.255 0.218 0.270 24,000,920 0.2509 7.30%
1996-02-16 0 5 0.233 0.233 0.239 13,807,928 0.233 0.233 0.239 0.211 0.249 59,683,440 0.2314 -5.67%
1996-02-09 0 5 0.247 0.245 0.247 41,203,139 0.247 0.245 0.247 0.175 0.275 186,122,730 0.2214 32.80%
1996-02-02 0 5 0.186 0.184 0.186 31,525,088 0.186 0.184 0.186 0.183 0.196 167,618,857 0.1881 -2.62%
1996-01-26 0 5 0.191 0.190 0.191 13,887,358 0.191 0.190 0.191 0.168 0.202 73,132,795 0.1899 5.52%
1996-01-19 0 5 0.181 0.181 0.184 2,539,831 0.181 0.181 0.184 0.161 0.202 14,412,807 0.1762 4.02%
1996-01-12 0 2 0.174 0.167 0.179 2,101,109 0.174 0.167 0.179 0.170 0.300 10,558,491 0.1990

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top