China Everbright Environment Group Limited (b1961-07-10): Wrnt due 1996-03-29
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01041 | 1994-04-22 | 1996-03-26 | 1996-04-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1996-03-29 | 3 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1996-03-22 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-03-15 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-03-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-03-01 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-02-23 | 0 | 2 | 0.010 | - | 0.012 | 0 | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1996-02-16 | 0 | 5 | 0.010 | - | 0.011 | 0 | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 1996-02-09 | 0 | 5 | 0.010 | - | 0.013 | 1,800 | 0.010 | - | 0.013 | 0.010 | 0.010 | 180,000 | 0.0100 | 0.00% |
| 1996-02-02 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-01-26 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-01-19 | 0 | 5 | 0.010 | 0.010 | 0.014 | 6,900 | 0.010 | 0.010 | 0.014 | 0.010 | 0.010 | 690,000 | 0.0100 | 0.00% |
| 1996-01-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1996-01-05 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1995-12-29 | 0 | 3 | 0.010 | - | 0.011 | 0 | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 5 | 0.010 | - | 0.011 | 0 | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 1995-12-15 | 0 | 5 | 0.010 | - | 0.014 | 0 | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 5 | 0.010 | - | 0.012 | 1,000 | 0.010 | - | 0.012 | 0.010 | 0.010 | 100,000 | 0.0100 | -33.33% |
| 1995-12-01 | 0 | 5 | 0.015 | - | 0.015 | 0 | 0.015 | - | 0.015 | - | - | 0 | - | -25.00% |
| 1995-11-24 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1995-11-17 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1995-11-10 | 0 | 5 | 0.020 | - | - | 0 | 0.020 | - | - | - | - | 0 | - | 0.00% |
| 1995-11-03 | 0 | 4 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | -37.50% |
| 1995-10-27 | 0 | 5 | 0.032 | - | 0.032 | 0 | 0.032 | - | 0.032 | - | - | 0 | - | -17.95% |
| 1995-10-20 | 0 | 5 | 0.039 | - | 0.040 | 0 | 0.039 | - | 0.040 | - | - | 0 | - | -2.50% |
| 1995-10-13 | 0 | 5 | 0.040 | - | 0.040 | 8,200 | 0.040 | - | 0.040 | 0.026 | 0.040 | 310,000 | 0.0265 | 33.33% |
| 1995-10-06 | 0 | 5 | 0.030 | - | 0.030 | 6,300 | 0.030 | - | 0.030 | 0.030 | 0.033 | 200,000 | 0.0315 | -14.29% |
| 1995-09-29 | 0 | 5 | 0.035 | 0.035 | 0.038 | 102,137 | 0.035 | 0.035 | 0.038 | 0.028 | 0.050 | 2,710,832 | 0.0377 | 12.90% |
| 1995-09-22 | 0 | 5 | 0.031 | - | - | 14,560 | 0.031 | - | - | 0.031 | 0.035 | 440,000 | 0.0331 | -11.43% |
| 1995-09-15 | 0 | 5 | 0.035 | 0.035 | - | 23,970 | 0.035 | 0.035 | - | 0.029 | 0.040 | 700,000 | 0.0342 | -7.89% |
| 1995-09-08 | 0 | 5 | 0.038 | - | 0.040 | 18,870 | 0.038 | - | 0.040 | 0.032 | 0.044 | 530,000 | 0.0356 | -24.00% |
| 1995-09-01 | 0 | 4 | 0.050 | - | 0.053 | 104,500 | 0.050 | - | 0.053 | 0.049 | 0.050 | 2,110,000 | 0.0495 | -5.66% |
| 1995-08-25 | 0 | 5 | 0.053 | 0.050 | 0.060 | 199,810 | 0.053 | 0.050 | 0.060 | 0.040 | 0.061 | 3,957,000 | 0.0505 | -10.17% |
| 1995-08-18 | 0 | 5 | 0.059 | 0.045 | 0.060 | 28,067 | 0.059 | 0.045 | 0.060 | 0.045 | 0.064 | 506,666 | 0.0554 | -9.23% |
| 1995-08-11 | 0 | 5 | 0.065 | - | 0.065 | 0 | 0.065 | - | 0.065 | - | - | 0 | - | -33.67% |
| 1995-08-04 | 0 | 5 | 0.098 | - | 0.098 | 1,148,940 | 0.098 | - | 0.098 | 0.063 | 0.110 | 12,345,000 | 0.0931 | 66.10% |
| 1995-07-28 | 0 | 5 | 0.059 | 0.059 | - | 375,147 | 0.059 | 0.059 | - | 0.025 | 0.062 | 8,276,666 | 0.0453 | 110.71% |
| 1995-07-21 | 0 | 5 | 0.028 | 0.025 | 0.029 | 0 | 0.028 | 0.025 | 0.029 | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 5 | 0.028 | 0.025 | - | 20,695 | 0.028 | 0.025 | - | 0.023 | 0.028 | 772,500 | 0.0268 | 21.74% |
| 1995-07-07 | 0 | 5 | 0.023 | - | - | 76,940 | 0.023 | - | - | 0.022 | 0.024 | 3,330,000 | 0.0231 | 4.55% |
| 1995-06-30 | 0 | 5 | 0.022 | 0.013 | 0.028 | 61,175 | 0.022 | 0.013 | 0.028 | 0.010 | 0.028 | 4,205,000 | 0.0145 | 69.23% |
| 1995-06-23 | 0 | 4 | 0.013 | 0.013 | - | 10,035 | 0.013 | 0.013 | - | 0.013 | 0.013 | 775,000 | 0.0129 | 0.00% |
| 1995-06-16 | 0 | 5 | 0.013 | 0.013 | 0.017 | 28,347 | 0.013 | 0.013 | 0.017 | 0.010 | 0.013 | 2,666,666 | 0.0106 | -56.67% |
| 1995-06-09 | 0 | 5 | 0.030 | - | 0.030 | 0 | 0.030 | - | 0.030 | - | - | 0 | - | -25.00% |
| 1995-06-01 | 0 | 4 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-26 | 0 | 5 | 0.040 | - | 0.040 | 0 | 0.040 | - | 0.040 | - | - | 0 | - | 0.00% |
| 1995-05-19 | 0 | 5 | 0.040 | - | - | 0 | 0.040 | - | - | - | - | 0 | - | -20.00% |
| 1995-05-12 | 0 | 5 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | 0.00% |
| 1995-05-05 | 0 | 5 | 0.050 | - | - | 0 | 0.050 | - | - | - | - | 0 | - | -16.67% |
| 1995-04-28 | 0 | 5 | 0.060 | - | - | 26,993 | 0.060 | - | - | - | - | 457,500 | 0.0590 | 0.00% |
| 1995-04-21 | 0 | 4 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 4 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 4 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1995-03-31 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | -14.29% |
| 1995-03-24 | 0 | 5 | 0.070 | - | - | 0 | 0.070 | - | - | - | - | 0 | - | -12.50% |
| 1995-03-17 | 0 | 5 | 0.080 | - | 0.084 | 0 | 0.080 | - | 0.084 | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 5 | 0.080 | - | 0.084 | 2,000 | 0.080 | - | 0.084 | - | - | 25,000 | 0.0800 | 0.00% |
| 1995-03-03 | 0 | 5 | 0.080 | - | 0.084 | 0 | 0.080 | - | 0.084 | - | - | 0 | - | -11.11% |
| 1995-02-24 | 0 | 5 | 0.090 | - | 0.090 | 0 | 0.090 | - | 0.090 | - | - | 0 | - | 0.00% |
| 1995-02-17 | 0 | 5 | 0.090 | - | 0.090 | 40,750 | 0.090 | - | 0.090 | 0.090 | 0.090 | 455,000 | 0.0896 | -10.00% |
| 1995-02-10 | 0 | 5 | 0.100 | - | 0.118 | 23,620 | 0.100 | - | 0.118 | 0.118 | 0.120 | 200,000 | 0.1181 | -25.93% |
| 1995-02-03 | 0 | 2 | 0.135 | - | - | 0 | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 5 | 0.135 | - | - | 0 | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-20 | 0 | 5 | 0.135 | - | - | 0 | 0.135 | - | - | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 5 | 0.135 | - | 0.135 | 0 | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1995-01-06 | 0 | 4 | 0.135 | - | 0.135 | 0 | 0.135 | - | 0.135 | - | - | 0 | - | 0.00% |
| 1994-12-30 | 0 | 3 | 0.135 | - | 0.135 | 550 | 0.135 | - | 0.135 | - | - | 5,000 | 0.1100 | 0.00% |
| 1994-12-23 | 0 | 5 | 0.135 | - | 0.135 | 15,350 | 0.135 | - | 0.135 | 0.150 | 0.150 | 105,000 | 0.1462 | -10.00% |
| 1994-12-16 | 0 | 5 | 0.150 | - | - | 0 | 0.150 | - | - | - | - | 0 | - | -11.76% |
| 1994-12-09 | 0 | 5 | 0.170 | - | 0.170 | 500 | 0.170 | - | 0.170 | - | - | 5,000 | 0.1000 | 0.00% |
| 1994-12-02 | 0 | 5 | 0.170 | - | 0.170 | 0 | 0.170 | - | 0.170 | - | - | 0 | - | -10.53% |
| 1994-11-25 | 1 | 5 | 0.190 | - | 0.190 | 29,330 | 0.190 | - | 0.190 | 0.195 | 0.197 | 150,000 | 0.1955 | -4.04% |
| 1994-11-18 | 1 | 5 | 0.198 | - | - | 0 | 0.198 | - | - | - | - | 0 | - | -0.50% |
| 1994-11-11 | 0 | 5 | 0.199 | - | 0.205 | 0 | 0.199 | - | 0.205 | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 5 | 0.199 | - | 0.199 | 22,000 | 0.199 | - | 0.199 | 0.200 | 0.200 | 113,333 | 0.1941 | -9.55% |
| 1994-10-28 | 0 | 5 | 0.220 | - | - | 0 | 0.220 | - | - | - | - | 0 | - | -4.35% |
| 1994-10-21 | 0 | 5 | 0.230 | - | 0.230 | 0 | 0.230 | - | 0.230 | - | - | 0 | - | 0.00% |
| 1994-10-14 | 0 | 4 | 0.230 | - | - | 0 | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1994-10-07 | 0 | 5 | 0.230 | - | - | 0 | 0.230 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 5 | 0.230 | - | 0.230 | 1,500 | 0.230 | - | 0.230 | - | - | 9,999 | 0.1500 | -1.29% |
| 1994-09-23 | 0 | 4 | 0.233 | - | 0.237 | 0 | 0.233 | - | 0.237 | - | - | 0 | - | 0.00% |
| 1994-09-16 | 0 | 5 | 0.233 | - | 0.235 | 0 | 0.233 | - | 0.235 | - | - | 0 | - | 0.00% |
| 1994-09-09 | 0 | 5 | 0.233 | 0.224 | 0.238 | 78,170 | 0.233 | 0.224 | 0.238 | 0.224 | 0.238 | 340,000 | 0.2299 | 1.30% |
| 1994-09-02 | 0 | 4 | 0.230 | - | - | 10,200 | 0.230 | - | - | 0.230 | 0.230 | 45,000 | 0.2267 | 0.00% |
| 1994-08-26 | 0 | 5 | 0.230 | - | - | 47,880 | 0.230 | - | - | 0.226 | 0.230 | 210,000 | 0.2280 | -1.29% |
| 1994-08-19 | 0 | 5 | 0.233 | - | - | 97,350 | 0.233 | - | - | 0.233 | 0.237 | 410,000 | 0.2374 | -2.10% |
| 1994-08-12 | 0 | 5 | 0.238 | 0.238 | 0.246 | 615,994 | 0.238 | 0.238 | 0.246 | 0.230 | 0.249 | 2,538,322 | 0.2427 | 5.31% |
| 1994-08-05 | 0 | 5 | 0.226 | 0.226 | - | 204,897 | 0.226 | 0.226 | - | 0.224 | 0.250 | 878,333 | 0.2333 | -3.42% |
| 1994-07-29 | 0 | 5 | 0.234 | - | - | 168,733 | 0.234 | - | - | 0.234 | 0.245 | 698,333 | 0.2416 | -1.27% |
| 1994-07-22 | 0 | 5 | 0.237 | - | 0.240 | 7,170 | 0.237 | - | 0.240 | 0.237 | 0.240 | 30,000 | 0.2390 | 0.85% |
| 1994-07-15 | 0 | 5 | 0.235 | - | - | 178,560 | 0.235 | - | - | 0.220 | 0.235 | 785,000 | 0.2275 | 2.17% |
| 1994-07-08 | 0 | 5 | 0.230 | 0.226 | 0.250 | 112,140 | 0.230 | 0.226 | 0.250 | 0.230 | 0.251 | 460,000 | 0.2438 | -9.80% |
| 1994-07-01 | 0 | 5 | 0.255 | 0.251 | 0.270 | 1,516,882 | 0.255 | 0.251 | 0.270 | 0.250 | 0.290 | 5,644,999 | 0.2687 | -3.77% |
| 1994-06-24 | 0 | 5 | 0.265 | 0.250 | 0.265 | 318,550 | 0.265 | 0.250 | 0.265 | 0.250 | 0.265 | 1,190,000 | 0.2677 | 0.00% |
| 1994-06-17 | 0 | 3 | 0.265 | 0.255 | 0.280 | 203,500 | 0.265 | 0.255 | 0.280 | 0.260 | 0.270 | 760,000 | 0.2678 | 1.92% |
| 1994-06-10 | 0 | 5 | 0.260 | 0.260 | 0.275 | 459,050 | 0.260 | 0.260 | 0.275 | 0.260 | 0.305 | 1,625,000 | 0.2825 | -11.86% |
| 1994-06-03 | 0 | 5 | 0.295 | 0.290 | 0.300 | 1,958,975 | 0.295 | 0.290 | 0.300 | 0.250 | 0.315 | 6,627,500 | 0.2956 | 1.72% |
| 1994-05-27 | 0 | 5 | 0.290 | 0.285 | 0.295 | 1,864,468 | 0.290 | 0.285 | 0.295 | 0.246 | 0.320 | 6,517,499 | 0.2861 | 21.85% |
| 1994-05-20 | 0 | 5 | 0.238 | 0.236 | - | 310,520 | 0.238 | 0.236 | - | 0.233 | 0.249 | 1,290,000 | 0.2407 | -4.03% |
| 1994-05-13 | 0 | 5 | 0.248 | 0.242 | 0.248 | 504,990 | 0.248 | 0.242 | 0.248 | 0.231 | 0.255 | 2,055,000 | 0.2457 | -2.75% |
| 1994-05-06 | 0 | 5 | 0.255 | 0.250 | 0.260 | 3,578,527 | 0.255 | 0.250 | 0.260 | 0.236 | 0.325 | 12,616,666 | 0.2836 | -3.77% |
| 1994-04-29 | 0 | 5 | 0.265 | 0.265 | 0.270 | 1,877,943 | 0.265 | 0.265 | 0.270 | 0.228 | 0.310 | 6,924,498 | 0.2712 | 3.92% |
| 1994-04-22 | 0 | 1 | 0.255 | 0.250 | 0.260 | 1,886,878 | 0.255 | 0.250 | 0.260 | 0.200 | 0.280 | 7,628,315 | 0.2474 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy