Hong Kong Robotics Group Holding Limited: Wrnt due 1998-03-25
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00423 | 1996-03-26 | 1998-03-20 | 1998-03-26 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-03-25 | 3 | 3 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | -40.00% |
| 1998-02-27 | 0 | 5 | 0.100 | - | - | 0 | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 5 | 0.100 | - | - | 0 | 0.100 | - | - | - | - | 0 | - | -33.33% |
| 1998-02-13 | 0 | 5 | 0.150 | - | - | 0 | 0.150 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 5 | 0.150 | - | 0.150 | 0 | 0.150 | - | 0.150 | - | - | 0 | - | -66.67% |
| 1998-01-27 | 0 | 2 | 0.450 | - | - | 0 | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 0 | 5 | 0.450 | - | - | 0 | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-16 | 0 | 5 | 0.450 | - | - | 0 | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-09 | 0 | 5 | 0.450 | - | - | 0 | 0.450 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 4 | 0.450 | - | 0.450 | 0 | 0.450 | - | 0.450 | - | - | 0 | - | -76.68% |
| 1997-12-24 | 0 | 3 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-11-07 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-31 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-24 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-17 | 0 | 5 | 1.930 | - | - | 0 | 1.930 | - | - | - | - | 0 | - | -37.74% |
| 1997-10-09 | 0 | 4 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-10-03 | 0 | 3 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-26 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-19 | 0 | 4 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-05 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-29 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-22 | 0 | 4 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-15 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-08 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-08-01 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-25 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-18 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-11 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-07-04 | 0 | 2 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-27 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-20 | 0 | 5 | 3.100 | - | - | 0 | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 1997-06-13 | 0 | 4 | 3.100 | 3.000 | - | 124,000 | 3.100 | 3.000 | - | 3.100 | 3.100 | 40,000 | 3.1000 | 13.76% |
| 1997-06-06 | 0 | 5 | 2.725 | 2.725 | - | 54,500 | 2.725 | 2.725 | - | - | - | 20,000 | 2.7250 | 0.93% |
| 1997-05-30 | 0 | 5 | 2.700 | 2.700 | - | 0 | 2.700 | 2.700 | - | - | - | 0 | - | 0.00% |
| 1997-05-23 | 0 | 5 | 2.700 | - | - | 0 | 2.700 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-16 | 0 | 5 | 2.700 | 2.700 | - | 0 | 2.700 | 2.700 | - | - | - | 0 | - | 0.00% |
| 1997-05-09 | 0 | 5 | 2.700 | - | - | 0 | 2.700 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-02 | 0 | 5 | 2.700 | 2.700 | 2.875 | 165,000 | 2.700 | 2.700 | 2.875 | 2.700 | 2.900 | 60,000 | 2.7500 | -18.18% |
| 1997-04-25 | 0 | 5 | 3.300 | - | 3.300 | 0 | 3.300 | - | 3.300 | - | - | 0 | - | -5.04% |
| 1997-04-18 | 0 | 5 | 3.475 | - | 3.475 | 139,000 | 3.475 | - | 3.475 | 3.450 | 3.500 | 40,000 | 3.4750 | 1.46% |
| 1997-04-11 | 0 | 5 | 3.425 | - | 3.700 | 744,500 | 3.425 | - | 3.700 | 2.750 | 3.600 | 220,000 | 3.3841 | 31.73% |
| 1997-04-04 | 0 | 4 | 2.600 | 2.600 | 2.800 | 79,500 | 2.600 | 2.600 | 2.800 | 2.600 | 2.700 | 30,000 | 2.6500 | -4.59% |
| 1997-03-27 | 0 | 4 | 2.725 | 2.700 | 2.850 | 195,900 | 2.725 | 2.700 | 2.850 | 2.700 | 2.750 | 72,000 | 2.7208 | 4.81% |
| 1997-03-21 | 0 | 5 | 2.600 | 2.600 | 2.750 | 1,010,450 | 2.600 | 2.600 | 2.750 | 2.100 | 2.650 | 424,000 | 2.3831 | 22.35% |
| 1997-03-14 | 0 | 5 | 2.125 | 2.125 | 2.300 | 2,525,600 | 2.125 | 2.125 | 2.300 | 1.800 | 2.250 | 1,250,000 | 2.0205 | 20.74% |
| 1997-03-07 | 0 | 5 | 1.760 | 1.710 | 1.780 | 2,453,900 | 1.760 | 1.710 | 1.780 | 1.480 | 1.860 | 1,440,000 | 1.7041 | 25.71% |
| 1997-02-28 | 0 | 5 | 1.400 | 1.360 | - | 146,600 | 1.400 | 1.360 | - | 1.260 | 1.400 | 110,000 | 1.3327 | 7.69% |
| 1997-02-21 | 0 | 5 | 1.300 | 1.260 | 1.300 | 169,600 | 1.300 | 1.260 | 1.300 | 1.300 | 1.320 | 130,000 | 1.3046 | 1.56% |
| 1997-02-14 | 0 | 5 | 1.280 | - | - | 0 | 1.280 | - | - | - | - | 0 | - | 0.00% |
| 1997-02-05 | 0 | 3 | 1.280 | 1.280 | 1.330 | 331,000 | 1.280 | 1.280 | 1.330 | 1.280 | 1.340 | 250,000 | 1.3240 | -3.03% |
| 1997-01-31 | 0 | 5 | 1.320 | - | - | 5,760 | 1.320 | - | - | - | - | 4,800 | 1.2000 | 0.00% |
| 1997-01-24 | 0 | 5 | 1.320 | 1.300 | 1.360 | 96,200 | 1.320 | 1.300 | 1.360 | 1.320 | 1.390 | 70,000 | 1.3743 | 10.00% |
| 1997-01-17 | 0 | 5 | 1.200 | 1.180 | - | 798,512 | 1.200 | 1.180 | - | 1.170 | 1.220 | 670,400 | 1.1911 | 1.69% |
| 1997-01-10 | 0 | 5 | 1.180 | 1.150 | 1.210 | 581,800 | 1.180 | 1.150 | 1.210 | 1.160 | 1.260 | 480,000 | 1.2121 | 4.42% |
| 1997-01-03 | 0 | 4 | 1.130 | 1.130 | 1.200 | 497,200 | 1.130 | 1.130 | 1.200 | 0.980 | 1.130 | 460,000 | 1.0809 | 0.89% |
| 1996-12-27 | 0 | 3 | 1.120 | 1.100 | 1.160 | 1,486,400 | 1.120 | 1.100 | 1.160 | 1.120 | 1.280 | 1,260,000 | 1.1797 | -9.68% |
| 1996-12-20 | 0 | 5 | 1.240 | 1.180 | 1.250 | 4,733,200 | 1.240 | 1.180 | 1.250 | 1.120 | 1.300 | 3,910,000 | 1.2105 | 14.81% |
| 1996-12-13 | 0 | 5 | 1.080 | 1.080 | 1.120 | 910,800 | 1.080 | 1.080 | 1.120 | 0.920 | 1.100 | 894,000 | 1.0188 | 22.73% |
| 1996-12-06 | 0 | 5 | 0.880 | 0.850 | 0.950 | 990,040 | 0.880 | 0.850 | 0.950 | 0.880 | 0.980 | 1,056,400 | 0.9372 | -9.28% |
| 1996-11-29 | 0 | 5 | 0.970 | 0.950 | 1.000 | 3,568,200 | 0.970 | 0.950 | 1.000 | 0.820 | 1.070 | 3,760,000 | 0.9490 | 22.78% |
| 1996-11-22 | 0 | 5 | 0.790 | 0.760 | 0.790 | 675,200 | 0.790 | 0.760 | 0.790 | 0.700 | 0.790 | 910,000 | 0.7420 | 5.33% |
| 1996-11-15 | 0 | 5 | 0.750 | 0.720 | 0.760 | 4,344,400 | 0.750 | 0.720 | 0.760 | 0.540 | 0.800 | 6,790,000 | 0.6398 | 47.06% |
| 1996-11-08 | 0 | 5 | 0.510 | 0.510 | 0.540 | 187,284 | 0.510 | 0.510 | 0.540 | 0.500 | 0.590 | 340,400 | 0.5502 | -3.77% |
| 1996-11-01 | 0 | 5 | 0.530 | - | - | 26,500 | 0.530 | - | - | 0.530 | 0.530 | 50,000 | 0.5300 | 0.00% |
| 1996-10-25 | 0 | 4 | 0.530 | - | 0.550 | 39,440 | 0.530 | - | 0.550 | 0.520 | 0.530 | 76,000 | 0.5189 | 1.92% |
| 1996-10-18 | 0 | 5 | 0.520 | 0.500 | - | 0 | 0.520 | 0.500 | - | - | - | 0 | - | 0.00% |
| 1996-10-11 | 0 | 5 | 0.520 | - | - | 52,600 | 0.520 | - | - | 0.520 | 0.530 | 100,000 | 0.5260 | 0.00% |
| 1996-10-04 | 0 | 5 | 0.520 | 0.500 | 0.550 | 70,900 | 0.520 | 0.500 | 0.550 | 0.520 | 0.550 | 130,000 | 0.5454 | -5.45% |
| 1996-09-27 | 0 | 5 | 0.550 | - | - | 21,400 | 0.550 | - | - | 0.530 | 0.540 | 40,000 | 0.5350 | 1.85% |
| 1996-09-20 | 0 | 5 | 0.540 | - | 0.550 | 0 | 0.540 | - | 0.550 | - | - | 0 | - | 0.00% |
| 1996-09-13 | 0 | 5 | 0.540 | - | 0.560 | 27,500 | 0.540 | - | 0.560 | - | - | 50,000 | 0.5500 | 0.00% |
| 1996-09-06 | 0 | 5 | 0.540 | 0.530 | 0.550 | 137,500 | 0.540 | 0.530 | 0.550 | 0.540 | 0.550 | 250,000 | 0.5500 | -1.82% |
| 1996-08-30 | 0 | 4 | 0.550 | 0.530 | - | 88,600 | 0.550 | 0.530 | - | 0.550 | 0.580 | 160,000 | 0.5538 | -1.79% |
| 1996-08-23 | 0 | 5 | 0.560 | - | 0.600 | 269,320 | 0.560 | - | 0.600 | 0.560 | 0.600 | 459,600 | 0.5860 | -5.08% |
| 1996-08-16 | 0 | 5 | 0.590 | 0.550 | 0.600 | 234,100 | 0.590 | 0.550 | 0.600 | 0.570 | 0.630 | 390,000 | 0.6003 | -13.24% |
| 1996-08-09 | 0 | 5 | 0.680 | 0.670 | 0.700 | 900,548 | 0.680 | 0.670 | 0.700 | 0.620 | 0.690 | 1,390,800 | 0.6475 | 9.68% |
| 1996-08-02 | 0 | 5 | 0.620 | 0.620 | 0.630 | 276,300 | 0.620 | 0.620 | 0.630 | 0.620 | 0.690 | 420,000 | 0.6579 | -7.46% |
| 1996-07-26 | 0 | 5 | 0.670 | 0.640 | 0.670 | 991,900 | 0.670 | 0.640 | 0.670 | 0.620 | 0.670 | 1,530,000 | 0.6483 | 11.67% |
| 1996-07-19 | 0 | 5 | 0.600 | 0.600 | 0.630 | 2,678,800 | 0.600 | 0.600 | 0.630 | 0.600 | 0.650 | 4,320,000 | 0.6201 | -1.64% |
| 1996-07-12 | 0 | 5 | 0.610 | 0.600 | 0.620 | 819,800 | 0.610 | 0.600 | 0.620 | 0.540 | 0.610 | 1,390,000 | 0.5898 | 8.93% |
| 1996-07-05 | 0 | 5 | 0.560 | 0.560 | 0.580 | 475,380 | 0.560 | 0.560 | 0.580 | 0.550 | 0.580 | 840,400 | 0.5657 | -1.75% |
| 1996-06-28 | 0 | 5 | 0.570 | 0.560 | 0.570 | 1,223,800 | 0.570 | 0.560 | 0.570 | 0.550 | 0.640 | 2,060,000 | 0.5941 | 0.00% |
| 1996-06-21 | 0 | 3 | 0.570 | 0.550 | 0.580 | 242,500 | 0.570 | 0.550 | 0.580 | 0.540 | 0.600 | 426,000 | 0.5692 | -5.00% |
| 1996-06-14 | 0 | 5 | 0.600 | 0.590 | 0.610 | 1,150,900 | 0.600 | 0.590 | 0.610 | 0.560 | 0.620 | 1,920,000 | 0.5994 | -1.64% |
| 1996-06-07 | 0 | 5 | 0.610 | 0.610 | 0.620 | 5,435,220 | 0.610 | 0.610 | 0.620 | 0.550 | 0.650 | 8,851,600 | 0.6140 | 12.96% |
| 1996-05-31 | 0 | 5 | 0.540 | 0.540 | 0.550 | 1,101,200 | 0.540 | 0.540 | 0.550 | 0.540 | 0.570 | 1,990,000 | 0.5534 | 0.00% |
| 1996-05-24 | 0 | 5 | 0.540 | 0.540 | 0.550 | 1,129,600 | 0.540 | 0.540 | 0.550 | 0.540 | 0.580 | 2,040,000 | 0.5537 | 0.00% |
| 1996-05-17 | 0 | 5 | 0.540 | 0.540 | 0.550 | 2,297,788 | 0.540 | 0.540 | 0.550 | 0.520 | 0.580 | 4,188,400 | 0.5486 | 1.89% |
| 1996-05-10 | 0 | 5 | 0.530 | 0.530 | 0.550 | 5,091,700 | 0.530 | 0.530 | 0.550 | 0.530 | 0.630 | 8,560,000 | 0.5948 | -5.36% |
| 1996-05-03 | 0 | 5 | 0.560 | 0.550 | 0.570 | 901,420 | 0.560 | 0.550 | 0.570 | 0.510 | 0.590 | 1,644,000 | 0.5483 | 3.70% |
| 1996-04-26 | 0 | 5 | 0.540 | 0.500 | 0.540 | 4,246,600 | 0.540 | 0.500 | 0.540 | 0.480 | 0.610 | 7,620,000 | 0.5573 | 5.88% |
| 1996-04-19 | 0 | 5 | 0.510 | 0.495 | 0.520 | 3,786,068 | 0.510 | 0.495 | 0.520 | 0.480 | 0.570 | 7,096,400 | 0.5335 | 3.03% |
| 1996-04-12 | 0 | 4 | 0.495 | 0.495 | 0.510 | 2,912,520 | 0.495 | 0.495 | 0.510 | 0.480 | 0.540 | 5,746,000 | 0.5069 | -1.00% |
| 1996-04-03 | 0 | 3 | 0.500 | 0.495 | 0.500 | 4,137,310 | 0.500 | 0.495 | 0.500 | 0.440 | 0.560 | 8,132,000 | 0.5088 | 5.26% |
| 1996-03-29 | 0 | 4 | 0.475 | 0.470 | 0.485 | 12,058,026 | 0.475 | 0.470 | 0.485 | 0.250 | 0.620 | 23,575,600 | 0.5115 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy