SMI Holdings Group Limited: Wrnt due 1999-03-19
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00514 | 1997-03-26 | 1999-03-16 | 1999-03-22 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1999-03-19 | 3 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 2 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 4 | 0.010 | - | - | 24 | 0.010 | - | - | - | - | 2,369 | 0.0101 | 0.00% |
| 1998-12-18 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-16 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 3 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-05 | 3 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 5 | 0.010 | - | - | 10,000 | 0.010 | - | - | 0.010 | 0.010 | 1,000,000 | 0.0100 | 0.00% |
| 1998-05-15 | 0 | 5 | 0.010 | - | 0.011 | 0 | 0.010 | - | 0.011 | - | - | 0 | - | -9.09% |
| 1998-05-08 | 0 | 5 | 0.011 | - | 0.011 | 0 | 0.011 | - | 0.011 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 5 | 0.011 | - | 0.011 | 3,980 | 0.011 | - | 0.011 | 0.011 | 0.015 | 340,000 | 0.0117 | -21.43% |
| 1998-04-24 | 0 | 5 | 0.014 | - | 0.015 | 2,878 | 0.014 | - | 0.015 | 0.011 | 0.014 | 248,000 | 0.0116 | -6.67% |
| 1998-04-17 | 0 | 4 | 0.015 | 0.010 | 0.015 | 77,604 | 0.015 | 0.010 | 0.015 | 0.010 | 0.016 | 7,208,382 | 0.0108 | 25.00% |
| 1998-04-09 | 0 | 3 | 0.012 | 0.010 | 0.013 | 24,500 | 0.012 | 0.010 | 0.013 | 0.010 | 0.012 | 2,210,000 | 0.0111 | 0.00% |
| 1998-04-03 | 0 | 5 | 0.012 | 0.011 | 0.015 | 76,148 | 0.012 | 0.011 | 0.015 | 0.012 | 0.015 | 5,404,000 | 0.0141 | -7.69% |
| 1998-03-27 | 0 | 5 | 0.013 | 0.013 | 0.016 | 331,190 | 0.013 | 0.013 | 0.016 | 0.012 | 0.018 | 21,642,277 | 0.0153 | -7.14% |
| 1998-03-20 | 0 | 5 | 0.014 | 0.014 | 0.016 | 222,720 | 0.014 | 0.014 | 0.016 | 0.014 | 0.022 | 13,420,000 | 0.0166 | -6.67% |
| 1998-03-13 | 0 | 5 | 0.015 | 0.015 | 0.018 | 2,283,378 | 0.015 | 0.015 | 0.018 | 0.013 | 0.051 | 106,364,600 | 0.0215 | -96.59% |
| 1998-03-06 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 2 | 2 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-16 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-09 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 4 | 4 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-24 | 3 | 3 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-05 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 5 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 2 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-07 | 0 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 5 | 0.440 | - | - | 0 | 0.440 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 5 | 0.440 | - | 0.440 | 800,000 | 0.440 | - | 0.440 | - | - | 2,000,000 | 0.4000 | 0.00% |
| 1997-10-17 | 0 | 5 | 0.440 | - | 0.440 | 653,300 | 0.440 | - | 0.440 | 0.430 | 0.460 | 1,430,000 | 0.4569 | -48.24% |
| 1997-10-09 | 0 | 4 | 0.850 | - | - | 0 | 0.850 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-03 | 0 | 3 | 0.850 | - | 0.850 | 66,300 | 0.850 | - | 0.850 | 0.850 | 0.850 | 78,000 | 0.8500 | 0.00% |
| 1997-09-26 | 0 | 5 | 0.850 | - | - | 0 | 0.850 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 4 | 0.850 | - | - | 0 | 0.850 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 5 | 0.850 | - | - | 0 | 0.850 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-05 | 0 | 5 | 0.850 | - | - | 274,215 | 0.850 | - | - | 0.850 | 0.860 | 322,276 | 0.8509 | 0.00% |
| 1997-08-29 | 0 | 5 | 0.850 | 0.820 | - | 250,955 | 0.850 | 0.820 | - | 0.820 | 0.830 | 301,258 | 0.8330 | -57.50% |
| 1997-08-22 | 0 | 4 | 2.000 | - | - | 60,000 | 2.000 | - | - | 2.000 | 2.000 | 30,000 | 2.0000 | 0.00% |
| 1997-08-15 | 0 | 5 | 2.000 | - | - | 0 | 2.000 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-08 | 0 | 5 | 2.000 | - | - | 16,000 | 2.000 | - | - | 2.000 | 2.000 | 8,000 | 2.0000 | 0.00% |
| 1997-08-01 | 0 | 5 | 2.000 | - | - | 251,700 | 2.000 | - | - | 2.000 | 2.050 | 124,000 | 2.0298 | 1.01% |
| 1997-07-25 | 0 | 5 | 1.980 | - | - | 0 | 1.980 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-18 | 0 | 5 | 1.980 | - | - | 0 | 1.980 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-11 | 0 | 5 | 1.980 | - | 1.980 | 39,600 | 1.980 | - | 1.980 | 1.980 | 1.980 | 20,000 | 1.9800 | -3.41% |
| 1997-07-04 | 0 | 2 | 2.050 | - | 2.050 | 2,045,900 | 2.050 | - | 2.050 | - | - | 998,000 | 2.0500 | 0.00% |
| 1997-06-27 | 0 | 5 | 2.050 | 1.960 | - | 624,800 | 2.050 | 1.960 | - | 1.980 | 2.200 | 296,000 | 2.1108 | 0.00% |
| 1997-06-20 | 3 | 5 | 2.050 | - | - | 507,650 | 2.050 | - | - | 1.940 | 2.050 | 256,000 | 1.9830 | 6.77% |
| 1997-06-13 | 0 | 4 | 1.920 | 1.900 | - | 4,598,080 | 1.920 | 1.900 | - | 1.730 | 1.920 | 2,542,000 | 1.8088 | 12.94% |
| 1997-06-06 | 0 | 5 | 1.700 | - | - | 111,720 | 1.700 | - | - | 1.670 | 1.700 | 66,000 | 1.6927 | 1.80% |
| 1997-05-30 | 0 | 5 | 1.670 | 1.650 | - | 134,200 | 1.670 | 1.650 | - | 1.670 | 1.690 | 80,000 | 1.6775 | 1.21% |
| 1997-05-23 | 0 | 5 | 1.650 | 1.650 | 1.670 | 0 | 1.650 | 1.650 | 1.670 | - | - | 0 | - | 5.10% |
| 1997-05-16 | 1 | 5 | 1.570 | 1.570 | 1.600 | 1,479,800 | 1.570 | 1.570 | 1.600 | 1.450 | 1.550 | 1,006,000 | 1.4710 | 12.14% |
| 1997-05-09 | 1 | 5 | 1.400 | - | - | 24,420,380 | 1.400 | - | - | 1.260 | 1.480 | 19,172,000 | 1.2738 | 7.69% |
| 1997-05-02 | 0 | 5 | 1.300 | - | 1.300 | 221,400 | 1.300 | - | 1.300 | 1.200 | 1.270 | 180,000 | 1.2300 | 8.33% |
| 1997-04-25 | 0 | 5 | 1.200 | 1.200 | 1.240 | 1,614,340 | 1.200 | 1.200 | 1.240 | 1.130 | 1.220 | 1,418,000 | 1.1385 | 4.35% |
| 1997-04-18 | 0 | 5 | 1.150 | 1.070 | 1.150 | 177,900 | 1.150 | 1.070 | 1.150 | 1.050 | 1.200 | 158,000 | 1.1259 | -0.86% |
| 1997-04-11 | 0 | 5 | 1.160 | - | 1.160 | 112,200 | 1.160 | - | 1.160 | 1.260 | 1.260 | 90,000 | 1.2467 | -6.45% |
| 1997-04-04 | 0 | 4 | 1.240 | - | 1.270 | 805,300 | 1.240 | - | 1.270 | 1.240 | 1.400 | 610,000 | 1.3202 | -3.88% |
| 1997-03-27 | 0 | 2 | 1.290 | 1.250 | 1.290 | 2,043,540 | 1.290 | 1.250 | 1.290 | 1.250 | 1.460 | 1,518,000 | 1.3462 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy