JINHUI HOLDINGS COMPANY LIMITED: Wrnt due 1998-12-31

Exchange Code Listed Last trade Delisted
HK Main 00682  1996-11-18  1998-12-23  1999-01-04
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
1998-12-31 4 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-12-24 1 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-12-18 2 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 - 0.010 0 0.010 - 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 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-10-16 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-10-09 0 4 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-09-30 0 3 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-09-25 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-09-18 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-09-11 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-09-04 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-08-28 0 5 0.010 - 0.010 0 0.010 - 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 - 0.010 0 0.010 - 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 0.010 - - - - 0 - 0.00%
1998-07-10 0 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-07-03 0 4 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-06-26 0 5 0.010 - 0.030 0 0.010 - 0.030 - - 0 - 0.00%
1998-06-19 0 5 0.010 - 0.010 990 0.010 - 0.010 - - 990,000 0.0010 0.00%
1998-06-12 0 5 0.010 - 0.030 12,000 0.010 - 0.030 - - 1,200,000 0.0100 0.00%
1998-06-05 0 5 0.010 - 0.030 0 0.010 - 0.030 - - 0 - 0.00%
1998-05-29 0 5 0.010 - 0.020 0 0.010 - 0.020 - - 0 - 0.00%
1998-05-22 0 5 0.010 - 0.030 0 0.010 - 0.030 - - 0 - 0.00%
1998-05-15 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1998-05-08 0 5 0.010 - 0.030 0 0.010 - 0.030 - - 0 - 0.00%
1998-05-01 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - -9.09%
1998-04-24 0 5 0.011 - 0.011 4,800 0.011 - 0.011 0.012 0.012 400,000 0.0120 -45.00%
1998-04-17 0 4 0.020 - 0.028 0 0.020 - 0.028 - - 0 - 0.00%
1998-04-09 0 3 0.020 - 0.020 0 0.020 - 0.020 - - 0 - 0.00%
1998-04-03 0 5 0.020 - - 0 0.020 - - - - 0 - -33.33%
1998-03-27 0 5 0.030 - 0.030 0 0.030 - 0.030 - - 0 - 0.00%
1998-03-20 0 5 0.030 - - 0 0.030 - - - - 0 - 0.00%
1998-03-13 0 5 0.030 - - 0 0.030 - - - - 0 - 0.00%
1998-03-06 0 5 0.030 - - 0 0.030 - - - - 0 - 0.00%
1998-02-27 0 5 0.030 - 0.060 0 0.030 - 0.060 - - 0 - 0.00%
1998-02-20 0 5 0.030 - - 0 0.030 - - - - 0 - 0.00%
1998-02-13 0 5 0.030 - - 5,400 0.030 - - 0.030 0.030 180,000 0.0300 0.00%
1998-02-06 0 5 0.030 - - 0 0.030 - - - - 0 - 0.00%
1998-01-27 0 2 0.030 - - 0 0.030 - - - - 0 - 0.00%
1998-01-23 0 5 0.030 - 0.030 0 0.030 - 0.030 - - 0 - -25.00%
1998-01-16 0 5 0.040 - 0.040 0 0.040 - 0.040 - - 0 - -42.86%
1998-01-09 0 5 0.070 - 0.070 0 0.070 - 0.070 - - 0 - -25.53%
1998-01-02 0 4 0.094 - 0.094 0 0.094 - 0.094 - - 0 - -4.08%
1997-12-24 0 3 0.098 - 0.098 80,000 0.098 - 0.098 0.100 0.100 800,000 0.1000 -2.00%
1997-12-19 0 5 0.100 - 0.100 0 0.100 - 0.100 - - 0 - -28.57%
1997-12-12 0 5 0.140 - 0.140 68,300 0.140 - 0.140 0.150 0.160 430,000 0.1588 -12.50%
1997-12-05 0 5 0.160 - 0.160 0 0.160 - 0.160 - - 0 - 0.00%
1997-11-28 0 5 0.160 - 0.160 0 0.160 - 0.160 - - 0 - 0.00%
1997-11-21 0 5 0.160 - - 0 0.160 - - - - 0 - 0.00%
1997-11-14 0 5 0.160 - 0.160 0 0.160 - 0.160 - - 0 - -11.11%
1997-11-07 0 5 0.180 - 0.190 0 0.180 - 0.190 - - 0 - -10.00%
1997-10-31 0 5 0.200 - 0.200 0 0.200 - 0.200 - - 0 - -33.33%
1997-10-24 0 5 0.300 - 0.300 0 0.300 - 0.300 - - 0 - 0.00%
1997-10-17 0 5 0.300 - 0.300 0 0.300 - 0.300 - - 0 - -21.05%
1997-10-09 0 4 0.380 - 0.380 0 0.380 - 0.380 - - 0 - -7.32%
1997-10-03 0 3 0.410 - 0.430 43,000 0.410 - 0.430 0.430 0.430 100,000 0.4300 7.89%
1997-09-26 0 5 0.380 - 0.430 240,600 0.380 - 0.430 0.380 0.440 580,000 0.4148 -20.83%
1997-09-19 0 4 0.480 0.460 0.480 290,000 0.480 0.460 0.480 0.460 0.510 600,000 0.4833 -4.00%
1997-09-12 0 5 0.500 0.480 0.500 1,072,150 0.500 0.480 0.500 0.440 0.540 2,150,000 0.4987 2.04%
1997-09-05 0 5 0.490 - 0.510 282,500 0.490 - 0.510 0.490 0.530 550,000 0.5136 -12.50%
1997-08-29 0 5 0.560 0.560 0.620 7,749,600 0.560 0.560 0.620 0.520 0.730 12,360,000 0.6270 7.69%
1997-08-22 0 4 0.520 0.520 0.570 2,940,600 0.520 0.520 0.570 0.500 0.570 5,610,000 0.5242 -13.33%
1997-08-15 0 5 0.600 0.600 0.620 6,567,900 0.600 0.600 0.620 0.570 0.670 10,600,000 0.6196 -6.25%
1997-08-08 0 5 0.640 0.630 0.660 8,900,800 0.640 0.630 0.660 0.620 0.730 13,060,000 0.6815 -5.88%
1997-08-01 0 5 0.680 0.680 0.690 7,583,100 0.680 0.680 0.690 0.670 0.750 10,770,000 0.7041 -1.45%
1997-07-25 0 5 0.690 0.690 0.700 5,802,400 0.690 0.690 0.700 0.680 0.720 8,390,000 0.6916 0.00%
1997-07-18 0 5 0.690 0.680 0.740 18,739,100 0.690 0.680 0.740 0.690 0.850 24,600,000 0.7618 2.99%
1997-07-11 0 5 0.670 0.660 0.700 6,124,300 0.670 0.660 0.700 0.630 0.780 8,440,000 0.7256 0.00%
1997-07-04 0 2 0.670 0.640 0.680 597,300 0.670 0.640 0.680 0.600 0.680 910,000 0.6564 4.69%
1997-06-27 0 5 0.640 0.620 0.680 6,464,900 0.640 0.620 0.680 0.620 0.800 9,070,000 0.7128 -14.67%
1997-06-20 0 5 0.750 0.710 0.750 3,533,900 0.750 0.710 0.750 0.740 0.850 4,490,000 0.7871 -8.54%
1997-06-13 0 4 0.820 0.760 0.840 12,425,700 0.820 0.760 0.840 0.680 0.880 15,360,000 0.8090 -1.20%
1997-06-06 0 5 0.830 0.820 0.830 11,514,700 0.830 0.820 0.830 0.740 0.900 13,840,000 0.8320 6.41%
1997-05-30 0 5 0.780 0.780 0.790 30,872,600 0.780 0.780 0.790 0.690 0.880 37,880,000 0.8150 11.43%
1997-05-23 0 5 0.700 0.690 0.720 4,733,100 0.700 0.690 0.720 0.670 0.730 6,810,000 0.6950 -4.11%
1997-05-16 0 5 0.730 0.720 0.750 3,324,900 0.730 0.720 0.750 0.670 0.790 4,490,000 0.7405 -6.41%
1997-05-09 0 5 0.780 0.770 0.790 3,800,800 0.780 0.770 0.790 0.770 0.830 4,770,000 0.7968 -3.70%
1997-05-02 0 5 0.810 0.800 0.820 11,189,200 0.810 0.800 0.820 0.780 0.860 13,490,000 0.8294 1.25%
1997-04-25 0 5 0.800 0.790 0.810 4,233,400 0.800 0.790 0.810 0.790 0.840 5,250,000 0.8064 0.00%
1997-04-18 0 5 0.800 0.790 0.810 9,098,600 0.800 0.790 0.810 0.770 0.850 11,350,000 0.8016 1.27%
1997-04-11 0 5 0.790 0.780 0.790 15,714,000 0.790 0.780 0.790 0.750 0.810 20,070,000 0.7830 1.28%
1997-04-04 0 4 0.780 0.780 0.800 19,508,100 0.780 0.780 0.800 0.720 0.840 24,440,000 0.7982 2.63%
1997-03-27 0 4 0.760 0.740 0.760 10,499,900 0.760 0.740 0.760 0.620 0.760 14,930,000 0.7033 24.59%
1997-03-21 0 5 0.610 0.590 0.620 2,295,600 0.610 0.590 0.620 0.570 0.720 3,630,000 0.6324 -6.15%
1997-03-14 0 5 0.650 0.630 0.650 9,552,100 0.650 0.630 0.650 0.620 0.740 14,240,000 0.6708 -8.45%
1997-03-07 0 5 0.710 0.700 0.710 89,280,600 0.710 0.700 0.710 0.690 0.880 111,780,000 0.7987 -4.05%
1997-02-28 0 5 0.740 0.730 0.740 49,803,900 0.740 0.730 0.740 0.510 0.740 74,850,000 0.6654 48.00%
1997-02-21 0 5 0.500 0.500 0.510 4,103,900 0.500 0.500 0.510 0.485 0.530 8,280,000 0.4956 -1.96%
1997-02-14 0 5 0.510 0.500 0.510 2,402,900 0.510 0.500 0.510 0.490 0.590 4,530,000 0.5304 -8.93%
1997-02-05 0 3 0.560 0.560 0.570 3,319,100 0.560 0.560 0.570 0.510 0.570 6,210,000 0.5345 0.00%
1997-01-31 0 5 0.560 0.560 0.570 9,606,400 0.560 0.560 0.570 0.550 0.640 16,520,000 0.5815 -6.67%
1997-01-24 0 5 0.600 0.590 0.600 13,441,400 0.600 0.590 0.600 0.590 0.720 20,500,000 0.6557 -7.69%
1997-01-17 0 5 0.650 0.640 0.650 53,096,300 0.650 0.640 0.650 0.640 0.780 73,820,000 0.7193 -8.45%
1997-01-10 0 5 0.710 0.700 0.710 49,932,900 0.710 0.700 0.710 0.630 0.830 68,110,000 0.7331 14.52%
1997-01-03 0 4 0.620 0.610 0.630 8,612,400 0.620 0.610 0.630 0.510 0.690 14,100,000 0.6108 19.23%
1996-12-27 0 3 0.520 0.510 0.530 4,891,550 0.520 0.510 0.530 0.490 0.550 9,500,000 0.5149 9.47%
1996-12-20 0 5 0.475 0.465 0.475 1,512,350 0.475 0.465 0.475 0.420 0.500 3,310,000 0.4569 -10.38%
1996-12-13 0 5 0.530 0.465 0.530 4,141,550 0.530 0.465 0.530 0.440 0.560 8,130,000 0.5094 0.00%
1996-12-06 0 5 0.530 0.530 0.540 10,445,900 0.530 0.530 0.540 0.500 0.660 17,160,000 0.6087 -19.70%
1996-11-29 0 5 0.660 0.650 0.660 42,527,900 0.660 0.650 0.660 0.650 0.790 58,440,000 0.7277 -12.00%
1996-11-22 0 5 0.750 0.740 0.750 36,926,900 0.750 0.740 0.750 0.640 0.780 51,000,000 0.7241

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top