Emperor International Holdings Limited: Wrnt due 1998-03-31

Exchange Code Listed Last trade Delisted
HK Main 00905  1996-04-15  1998-03-26  1998-04-01
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
1998-03-31 2 2 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-03-27 1 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-03-20 0 5 0.010 - 0.011 2,108 0.010 - 0.011 0.010 0.013 200,000 0.0105 0.00%
1998-03-13 0 5 0.010 - 0.010 26,248 0.010 - 0.010 0.010 0.013 2,348,800 0.0112 -75.00%
1998-03-06 0 5 0.040 - 0.040 56,605 0.040 - 0.040 0.120 0.139 428,886 0.1320 -70.80%
1998-02-27 0 5 0.137 - 0.137 138,237 0.137 - 0.137 0.138 0.164 939,572 0.1471 -16.46%
1998-02-20 0 5 0.164 - 0.164 194,831 0.164 - 0.164 0.100 0.170 1,490,652 0.1307 45.13%
1998-02-13 0 5 0.113 - 0.113 305,382 0.113 - 0.113 0.113 0.173 2,093,320 0.1459 -29.37%
1998-02-06 0 5 0.160 0.160 - 126,686 0.160 0.160 - 0.140 0.160 853,000 0.1485 -4.76%
1998-01-27 0 2 0.168 - - 0 0.168 - - - - 0 - 0.00%
1998-01-23 0 5 0.168 - - 0 0.168 - - - - 0 - -1.75%
1998-01-16 0 5 0.171 - 0.171 0 0.171 - 0.171 - - 0 - -5.00%
1998-01-09 0 5 0.180 - 0.180 10,080 0.180 - 0.180 0.180 0.180 56,000 0.1800 -1.10%
1998-01-02 0 4 0.182 0.182 - 97,785 0.182 0.182 - 0.182 0.185 519,760 0.1881 -4.21%
1997-12-24 0 3 0.190 0.190 - 148,460 0.190 0.190 - 0.190 0.200 744,000 0.1995 -13.64%
1997-12-19 0 5 0.220 0.220 0.240 113,400 0.220 0.220 0.240 0.220 0.260 470,000 0.2413 -18.52%
1997-12-12 0 5 0.270 0.270 0.280 10,600 0.270 0.270 0.280 0.260 0.270 40,000 0.2650 3.85%
1997-12-05 0 5 0.260 0.255 - 84,240 0.260 0.255 - 0.260 0.260 324,000 0.2600 -7.14%
1997-11-28 0 5 0.280 0.280 0.300 16,044 0.280 0.280 0.300 0.280 0.280 58,007 0.2766 -17.65%
1997-11-21 0 5 0.340 0.320 - 125,990 0.340 0.320 - 0.320 0.380 357,600 0.3523 -15.00%
1997-11-14 0 5 0.400 0.380 0.420 136,599 0.400 0.380 0.420 0.340 0.440 374,568 0.3647 -13.04%
1997-11-07 0 5 0.460 0.460 0.640 572,913 0.460 0.460 0.640 0.460 0.680 975,040 0.5876 -23.33%
1997-10-31 0 5 0.600 - 0.600 431,588 0.600 - 0.600 0.600 0.700 680,600 0.6341 -23.08%
1997-10-24 0 5 0.780 0.780 0.850 870,404 0.780 0.780 0.850 0.780 1.180 848,600 1.0257 -33.90%
1997-10-17 0 5 1.180 1.180 - 1,844,840 1.180 1.180 - 1.070 1.650 1,474,897 1.2508 -31.40%
1997-10-09 0 4 1.720 1.690 1.720 1,601,260 1.720 1.690 1.720 1.720 2.000 836,434 1.9144 -18.10%
1997-10-03 0 3 2.100 2.050 2.200 2,096,098 2.100 2.050 2.200 2.000 2.100 1,017,579 2.0599 5.00%
1997-09-26 0 5 2.000 2.000 2.100 3,188,962 2.000 2.000 2.100 1.750 2.475 1,538,560 2.0727 -11.11%
1997-09-19 0 4 2.250 2.100 2.275 1,616,591 2.250 2.100 2.275 1.950 2.300 757,297 2.1347 16.58%
1997-09-12 0 5 1.930 1.880 - 1,102,726 1.930 1.880 - 1.800 1.980 586,426 1.8804 7.22%
1997-09-05 0 5 1.800 1.800 1.890 5,444,300 1.800 1.800 1.890 1.780 2.650 2,502,089 2.1759 -29.41%
1997-08-29 0 5 2.550 2.525 2.550 27,690,095 2.550 2.525 2.550 2.175 3.150 10,270,481 2.6961 21.43%
1997-08-22 0 4 2.100 2.075 2.125 12,558,477 2.100 2.075 2.125 1.550 2.200 6,447,688 1.9477 25.00%
1997-08-15 0 5 1.680 1.660 1.680 8,249,987 1.680 1.660 1.680 1.500 1.780 5,014,278 1.6453 9.80%
1997-08-08 0 5 1.530 1.480 1.550 10,168,642 1.530 1.480 1.550 1.440 1.790 6,180,769 1.6452 0.00%
1997-08-01 0 5 1.530 1.500 1.530 3,268,285 1.530 1.500 1.530 1.210 1.530 2,326,249 1.4050 23.39%
1997-07-25 0 5 1.240 1.240 1.280 2,332,190 1.240 1.240 1.280 1.160 1.380 1,861,814 1.2526 9.73%
1997-07-18 0 5 1.130 1.130 - 338,008 1.130 1.130 - 0.950 1.130 328,940 1.0276 5.61%
1997-07-11 0 5 1.070 1.040 1.090 402,437 1.070 1.040 1.090 0.950 1.080 397,394 1.0127 5.94%
1997-07-04 0 2 1.010 - - 10,068 1.010 - - 0.970 1.000 10,498 0.9590 -4.72%
1997-06-27 0 5 1.060 1.060 - 231,948 1.060 1.060 - 0.990 1.050 230,439 1.0065 -0.93%
1997-06-20 0 5 1.070 1.070 1.100 290,665 1.070 1.070 1.100 1.010 1.110 275,553 1.0548 5.94%
1997-06-13 0 4 1.010 1.010 - 887,440 1.010 1.010 - 0.960 1.140 810,820 1.0945 -12.17%
1997-06-06 0 5 1.150 1.150 1.160 2,749,331 1.150 1.150 1.160 1.120 1.380 2,129,041 1.2913 -7.26%
1997-05-30 0 5 1.240 1.230 1.260 2,893,593 1.240 1.230 1.260 0.980 1.250 2,575,305 1.1236 31.91%
1997-05-23 0 5 0.940 0.940 - 100,323 0.940 0.940 - 0.940 1.000 106,187 0.9448 -9.62%
1997-05-16 0 5 1.040 0.960 1.040 1,936,282 1.040 0.960 1.040 1.000 1.200 1,771,942 1.0927 -8.77%
1997-05-09 0 5 1.140 1.140 1.160 9,909,940 1.140 1.140 1.160 0.850 1.400 8,217,942 1.2059 83.87%
1997-05-02 3 5 0.620 - - 11,037 0.620 - - 0.620 0.640 17,893 0.6168 -3.12%
1997-04-25 0 5 0.640 0.610 0.640 87,331 0.640 0.610 0.640 0.510 0.640 140,680 0.6208 10.34%
1997-04-18 0 5 0.580 0.550 0.610 6,569 0.580 0.550 0.610 0.550 0.580 11,630 0.5648 -6.45%
1997-04-11 0 5 0.620 0.620 - 192,070 0.620 0.620 - 0.610 0.650 301,905 0.6362 -7.46%
1997-04-04 0 4 0.670 - 0.670 1,856 0.670 - 0.670 - - 3,200 0.5800 -1.47%
1997-03-27 0 4 0.680 0.680 0.750 235,840 0.680 0.680 0.750 0.650 0.720 343,400 0.6868 1.49%
1997-03-21 0 5 0.670 0.670 0.720 245,538 0.670 0.670 0.720 0.670 0.770 337,638 0.7272 -8.22%
1997-03-14 0 5 0.730 0.730 - 128,163 0.730 0.730 - 0.720 0.820 170,602 0.7512 -10.98%
1997-03-07 0 5 0.820 0.820 0.840 586,290 0.820 0.820 0.840 0.800 0.860 716,210 0.8186 6.49%
1997-02-28 0 5 0.770 0.770 - 123,431 0.770 0.770 - 0.770 0.820 153,788 0.8026 -6.10%
1997-02-21 0 5 0.820 0.820 0.860 168,460 0.820 0.820 0.860 0.790 0.880 194,826 0.8647 -1.20%
1997-02-14 0 5 0.830 0.830 - 68,041 0.830 0.830 - 0.800 0.900 76,905 0.8847 -10.75%
1997-02-05 0 3 0.930 0.910 0.930 130,378 0.930 0.910 0.930 0.860 0.930 147,038 0.8867 5.68%
1997-01-31 0 5 0.880 0.880 0.930 124,296 0.880 0.880 0.930 0.820 0.910 144,880 0.8579 2.33%
1997-01-24 0 5 0.860 0.860 0.890 299,412 0.860 0.860 0.890 0.860 0.910 336,842 0.8889 -7.53%
1997-01-17 0 5 0.930 0.930 0.980 397,802 0.930 0.930 0.980 0.910 0.980 425,238 0.9355 0.00%
1997-01-10 0 5 0.930 0.930 0.950 1,053,293 0.930 0.930 0.950 0.900 1.000 1,106,716 0.9517 -1.06%
1997-01-03 0 4 0.940 0.930 0.960 456,334 0.940 0.930 0.960 0.900 0.970 484,376 0.9421 -4.08%
1996-12-27 0 3 0.980 0.970 0.980 116,309 0.980 0.970 0.980 0.920 1.000 118,875 0.9784 -1.01%
1996-12-20 0 5 0.990 0.980 1.010 294,322 0.990 0.980 1.010 0.930 1.010 298,676 0.9854 -1.00%
1996-12-13 0 5 1.000 0.990 1.020 1,189,831 1.000 0.990 1.020 0.930 1.090 1,166,074 1.0204 -2.91%
1996-12-06 0 5 1.030 - 1.030 1,034,035 1.030 - 1.030 1.030 1.140 942,738 1.0968 0.00%
1996-11-29 0 5 1.030 1.000 1.040 4,526,239 1.030 1.000 1.040 1.000 1.220 4,023,411 1.1250 -0.96%
1996-11-22 0 5 1.040 1.030 1.040 3,109,141 1.040 1.030 1.040 0.930 1.060 3,079,348 1.0097 13.04%
1996-11-15 0 5 0.920 0.880 0.920 1,566,651 0.920 0.880 0.920 0.830 1.000 1,690,339 0.9268 5.75%
1996-11-08 0 5 0.870 0.850 0.890 932,499 0.870 0.850 0.890 0.790 0.920 1,065,815 0.8749 4.82%
1996-11-01 0 5 0.830 0.780 0.830 799,355 0.830 0.780 0.830 0.780 0.930 951,245 0.8403 -3.49%
1996-10-25 0 4 0.860 0.850 0.860 1,925,698 0.860 0.850 0.860 0.780 0.950 2,188,777 0.8798 4.88%
1996-10-18 0 5 0.820 0.820 0.850 655,225 0.820 0.820 0.850 0.670 0.860 870,226 0.7529 17.14%
1996-10-11 0 5 0.700 0.680 0.700 613,028 0.700 0.680 0.700 0.620 0.760 851,986 0.7195 4.48%
1996-10-04 0 5 0.670 0.670 0.700 408,247 0.670 0.670 0.700 0.620 0.720 597,111 0.6837 -1.47%
1996-09-27 0 5 0.680 0.600 0.690 196,909 0.680 0.600 0.690 0.600 0.680 313,456 0.6282 7.94%
1996-09-20 0 5 0.630 0.630 0.650 15,653 0.630 0.630 0.650 0.570 0.600 27,327 0.5728 -4.55%
1996-09-13 0 5 0.660 0.610 - 148,590 0.660 0.610 - 0.600 0.660 238,487 0.6231 4.76%
1996-09-06 0 5 0.630 0.630 0.650 39,584 0.630 0.630 0.650 0.590 0.660 64,000 0.6185 0.00%
1996-08-30 0 4 0.630 0.630 0.650 44,008 0.630 0.630 0.650 0.580 0.610 74,375 0.5917 1.61%
1996-08-23 0 5 0.620 0.620 - 106,701 0.620 0.620 - 0.610 0.650 171,379 0.6226 -1.59%
1996-08-16 0 5 0.630 0.670 - 243,831 0.630 0.670 - 0.610 0.700 360,979 0.6755 -11.27%
1996-08-09 0 5 0.710 0.710 0.780 14,378 0.710 0.710 0.780 0.690 0.770 20,266 0.7095 -11.25%
1996-08-02 0 5 0.800 0.760 0.800 574,933 0.800 0.760 0.800 0.780 0.830 723,816 0.7943 0.00%
1996-07-26 0 5 0.800 0.800 0.820 81,971 0.800 0.800 0.820 0.770 0.850 103,979 0.7883 -4.76%
1996-07-19 0 5 0.840 0.840 0.850 399,697 0.840 0.840 0.850 0.770 0.880 508,010 0.7868 5.00%
1996-07-12 0 5 0.800 0.780 0.800 327,635 0.800 0.780 0.800 0.760 0.830 409,040 0.8010 2.56%
1996-07-05 0 5 0.780 0.780 0.800 281,739 0.780 0.780 0.800 0.760 0.790 364,818 0.7723 -3.70%
1996-06-28 0 5 0.810 0.790 0.830 420,375 0.810 0.790 0.830 0.760 0.830 521,096 0.8067 -4.71%
1996-06-21 0 3 0.850 0.820 0.850 132,192 0.850 0.820 0.850 0.770 0.850 164,776 0.8023 4.94%
1996-06-14 0 5 0.810 0.790 0.850 247,021 0.810 0.790 0.850 0.750 0.820 307,503 0.8033 5.19%
1996-06-07 4 5 0.770 - - 7,483 0.770 - - 0.800 0.800 9,760 0.7667 -6.10%
1996-05-31 0 5 0.820 0.820 0.850 732,213 0.820 0.820 0.850 0.780 0.880 904,521 0.8095 1.23%
1996-05-24 0 5 0.810 0.810 0.830 521,088 0.810 0.810 0.830 0.800 0.900 626,609 0.8316 -4.71%
1996-05-17 0 5 0.850 0.830 0.870 654,984 0.850 0.830 0.870 0.800 0.860 792,251 0.8267 -1.16%
1996-05-10 0 5 0.860 0.850 0.880 1,292,199 0.860 0.850 0.880 0.830 0.880 1,551,590 0.8328 -3.37%
1996-05-03 0 5 0.890 0.850 0.890 601,319 0.890 0.850 0.890 0.840 0.900 692,652 0.8681 0.00%
1996-04-26 0 5 0.890 0.880 0.910 1,495,213 0.890 0.880 0.910 0.850 0.920 1,690,348 0.8846 4.71%
1996-04-19 0 5 0.850 0.850 0.870 3,647,249 0.850 0.850 0.870 0.790 1.000 4,031,103 0.9048

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top