PEREGRINE INVESTMENTS HOLDINGS LIMITED: Wrnt due 1998-05-15
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00335 | 1996-06-25 | 1998-01-07 | 1998-05-18 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1998-05-15 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-01 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 4 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-09 | 3 | 3 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-03 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-20 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-13 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-03-06 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-27 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-13 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 2 | 2 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-23 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-16 | 5 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-09 | 3 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1997-12-24 | 0 | 3 | 0.010 | - | 0.010 | 740 | 0.010 | - | 0.010 | 0.010 | 0.010 | 74,000 | 0.0100 | -66.67% |
| 1997-12-19 | 1 | 5 | 0.030 | - | 0.029 | 0 | 0.030 | - | 0.029 | - | - | 0 | - | -63.41% |
| 1997-12-12 | 0 | 5 | 0.082 | - | 0.082 | 4,350 | 0.082 | - | 0.082 | 0.087 | 0.087 | 50,000 | 0.0870 | -8.89% |
| 1997-12-05 | 0 | 5 | 0.090 | - | - | 9,914 | 0.090 | - | - | 0.090 | 0.100 | 105,800 | 0.0937 | -10.00% |
| 1997-11-28 | 0 | 5 | 0.100 | - | - | 30,996 | 0.100 | - | - | 0.025 | 0.235 | 140,200 | 0.2211 | -57.45% |
| 1997-11-21 | 0 | 5 | 0.235 | 0.235 | 0.239 | 324,896 | 0.235 | 0.235 | 0.239 | 0.230 | 0.239 | 1,389,000 | 0.2339 | 0.00% |
| 1997-11-14 | 0 | 5 | 0.235 | - | 0.239 | 138,990 | 0.235 | - | 0.239 | 0.235 | 0.275 | 520,500 | 0.2670 | -14.55% |
| 1997-11-07 | 0 | 5 | 0.275 | - | 0.280 | 844,725 | 0.275 | - | 0.280 | 0.246 | 0.335 | 3,002,680 | 0.2813 | 10.00% |
| 1997-10-31 | 0 | 5 | 0.250 | 0.250 | - | 595,762 | 0.250 | 0.250 | - | 0.200 | 0.560 | 2,294,953 | 0.2596 | -62.69% |
| 1997-10-24 | 0 | 5 | 0.670 | - | 0.670 | 1,257,860 | 0.670 | - | 0.670 | 0.650 | 1.290 | 1,222,000 | 1.0293 | -49.62% |
| 1997-10-17 | 0 | 5 | 1.330 | 1.330 | 1.360 | 1,758,044 | 1.330 | 1.330 | 1.360 | 1.150 | 1.960 | 1,292,430 | 1.3603 | -32.14% |
| 1997-10-09 | 0 | 4 | 1.960 | - | 1.960 | 1,461,886 | 1.960 | - | 1.960 | 1.960 | 2.450 | 667,680 | 2.1895 | -19.18% |
| 1997-10-03 | 0 | 3 | 2.425 | 2.400 | 2.425 | 927,359 | 2.425 | 2.400 | 2.425 | 2.200 | 2.425 | 399,543 | 2.3210 | 1.04% |
| 1997-09-26 | 0 | 5 | 2.400 | 2.400 | 2.475 | 3,994,741 | 2.400 | 2.400 | 2.475 | 2.250 | 2.600 | 1,667,260 | 2.3960 | -11.11% |
| 1997-09-19 | 0 | 4 | 2.700 | 2.600 | 2.700 | 2,543,128 | 2.700 | 2.600 | 2.700 | 2.600 | 3.050 | 915,358 | 2.7783 | -7.69% |
| 1997-09-12 | 0 | 5 | 2.925 | 2.850 | 3.200 | 6,070,796 | 2.925 | 2.850 | 3.200 | 2.700 | 3.300 | 2,008,951 | 3.0219 | 0.86% |
| 1997-09-05 | 0 | 5 | 2.900 | 2.900 | 2.950 | 12,958,476 | 2.900 | 2.900 | 2.950 | 2.000 | 3.925 | 4,212,264 | 3.0764 | -24.68% |
| 1997-08-29 | 0 | 5 | 3.850 | 3.875 | 3.925 | 22,648,320 | 3.850 | 3.875 | 3.925 | 3.700 | 4.700 | 5,299,326 | 4.2738 | -9.41% |
| 1997-08-22 | 0 | 4 | 4.250 | 4.250 | 4.300 | 28,789,127 | 4.250 | 4.250 | 4.300 | 3.675 | 4.700 | 6,808,349 | 4.2285 | -4.49% |
| 1997-08-15 | 0 | 5 | 4.450 | 4.425 | 4.450 | 40,669,793 | 4.450 | 4.425 | 4.450 | 4.400 | 4.825 | 8,875,903 | 4.5820 | -7.29% |
| 1997-08-08 | 0 | 5 | 4.800 | 4.750 | 4.800 | 65,051,481 | 4.800 | 4.750 | 4.800 | 3.500 | 5.100 | 14,963,899 | 4.3472 | 34.27% |
| 1997-08-01 | 0 | 5 | 3.575 | 3.575 | 3.600 | 10,442,833 | 3.575 | 3.575 | 3.600 | 3.300 | 3.650 | 3,014,458 | 3.4642 | 5.15% |
| 1997-07-25 | 0 | 5 | 3.400 | 3.350 | 3.400 | 18,252,133 | 3.400 | 3.350 | 3.400 | 3.050 | 3.400 | 5,603,328 | 3.2574 | 0.74% |
| 1997-07-18 | 0 | 5 | 3.375 | 3.375 | 3.400 | 41,855,890 | 3.375 | 3.375 | 3.400 | 3.275 | 3.900 | 11,277,689 | 3.7114 | -1.46% |
| 1997-07-11 | 0 | 5 | 3.425 | 3.400 | 3.500 | 15,001,097 | 3.425 | 3.400 | 3.500 | 3.325 | 3.725 | 4,275,604 | 3.5085 | -2.14% |
| 1997-07-04 | 0 | 2 | 3.500 | 3.500 | 3.550 | 4,307,547 | 3.500 | 3.500 | 3.550 | 3.300 | 3.650 | 1,227,783 | 3.5084 | 2.94% |
| 1997-06-27 | 0 | 5 | 3.400 | 3.400 | 3.450 | 15,865,807 | 3.400 | 3.400 | 3.450 | 3.300 | 3.725 | 4,535,961 | 3.4978 | -4.23% |
| 1997-06-20 | 0 | 5 | 3.550 | 3.525 | 3.550 | 26,186,065 | 3.550 | 3.525 | 3.550 | 2.750 | 3.750 | 7,578,505 | 3.4553 | 33.96% |
| 1997-06-13 | 0 | 4 | 2.650 | 2.650 | 2.700 | 40,872,966 | 2.650 | 2.650 | 2.700 | 2.400 | 4.800 | 10,907,613 | 3.7472 | -22.63% |
| 1997-06-06 | 0 | 5 | 3.425 | 3.425 | 3.450 | 18,743,970 | 3.425 | 3.425 | 3.450 | 2.150 | 3.450 | 6,929,440 | 2.7050 | 59.30% |
| 1997-05-30 | 0 | 5 | 2.150 | 2.100 | 2.150 | 8,240,057 | 2.150 | 2.100 | 2.150 | 1.700 | 2.225 | 4,044,716 | 2.0372 | 32.72% |
| 1997-05-23 | 0 | 5 | 1.620 | 1.600 | 1.620 | 1,127,658 | 1.620 | 1.600 | 1.620 | 1.400 | 1.620 | 741,110 | 1.5216 | 0.00% |
| 1997-05-16 | 0 | 5 | 1.620 | 1.580 | 1.620 | 2,178,055 | 1.620 | 1.580 | 1.620 | 1.460 | 1.720 | 1,330,056 | 1.6376 | 11.72% |
| 1997-05-09 | 0 | 5 | 1.450 | 1.410 | 1.480 | 1,931,164 | 1.450 | 1.410 | 1.480 | 1.180 | 1.450 | 1,412,074 | 1.3676 | 26.09% |
| 1997-05-02 | 0 | 5 | 1.150 | - | 1.150 | 1,516,794 | 1.150 | - | 1.150 | 1.150 | 1.200 | 1,299,340 | 1.1674 | -2.54% |
| 1997-04-25 | 0 | 5 | 1.180 | 1.150 | - | 1,373,310 | 1.180 | 1.150 | - | 1.140 | 1.240 | 1,181,357 | 1.1625 | -6.35% |
| 1997-04-18 | 0 | 5 | 1.260 | 1.230 | 1.260 | 914,862 | 1.260 | 1.230 | 1.260 | 1.220 | 1.420 | 722,832 | 1.2657 | -13.70% |
| 1997-04-11 | 0 | 5 | 1.460 | - | 1.460 | 728,883 | 1.460 | - | 1.460 | 1.420 | 1.650 | 469,462 | 1.5526 | -12.57% |
| 1997-04-04 | 0 | 4 | 1.670 | 1.590 | 1.670 | 166,628 | 1.670 | 1.590 | 1.670 | 1.690 | 1.850 | 90,793 | 1.8353 | -11.17% |
| 1997-03-27 | 0 | 4 | 1.880 | - | 1.910 | 1,125,130 | 1.880 | - | 1.910 | 1.870 | 1.930 | 592,023 | 1.9005 | 0.53% |
| 1997-03-21 | 0 | 5 | 1.870 | 1.870 | 1.890 | 2,454,982 | 1.870 | 1.870 | 1.890 | 1.850 | 2.125 | 1,224,657 | 2.0046 | -6.50% |
| 1997-03-14 | 0 | 5 | 2.000 | 2.000 | 2.075 | 5,509,262 | 2.000 | 2.000 | 2.075 | 1.980 | 2.300 | 2,633,571 | 2.0919 | -13.04% |
| 1997-03-07 | 1 | 5 | 2.300 | 2.275 | 2.300 | 3,210,932 | 2.300 | 2.275 | 2.300 | 2.300 | 2.800 | 1,346,990 | 2.3838 | -14.02% |
| 1997-02-28 | 0 | 5 | 2.675 | 2.650 | 2.675 | 3,369,552 | 2.675 | 2.650 | 2.675 | 2.250 | 2.750 | 1,355,339 | 2.4861 | 16.30% |
| 1997-02-21 | 0 | 5 | 2.300 | 2.300 | 2.350 | 3,204,451 | 2.300 | 2.300 | 2.350 | 2.200 | 2.400 | 1,395,965 | 2.2955 | -3.16% |
| 1997-02-14 | 0 | 5 | 2.375 | 2.350 | 2.400 | 3,483,794 | 2.375 | 2.350 | 2.400 | 2.350 | 2.675 | 1,421,279 | 2.4512 | -8.65% |
| 1997-02-05 | 1 | 3 | 2.600 | - | - | 633,225 | 2.600 | - | - | 2.575 | 2.750 | 240,400 | 2.6340 | -5.45% |
| 1997-01-31 | 0 | 5 | 2.750 | 2.725 | 2.750 | 5,222,190 | 2.750 | 2.725 | 2.750 | 2.725 | 2.925 | 1,860,976 | 2.8062 | -7.56% |
| 1997-01-24 | 0 | 5 | 2.975 | 2.975 | 3.025 | 8,998,744 | 2.975 | 2.975 | 3.025 | 2.800 | 3.050 | 3,034,453 | 2.9655 | 4.39% |
| 1997-01-17 | 0 | 5 | 2.850 | 2.825 | 2.850 | 9,642,335 | 2.850 | 2.825 | 2.850 | 2.500 | 2.925 | 3,494,225 | 2.7595 | 12.87% |
| 1997-01-10 | 0 | 5 | 2.525 | 2.525 | 2.575 | 10,511,803 | 2.525 | 2.525 | 2.575 | 2.400 | 2.750 | 4,064,160 | 2.5865 | 6.32% |
| 1997-01-03 | 0 | 4 | 2.375 | 2.350 | 2.375 | 2,537,486 | 2.375 | 2.350 | 2.375 | 2.350 | 2.500 | 1,039,140 | 2.4419 | -4.04% |
| 1996-12-27 | 0 | 3 | 2.475 | 2.475 | 2.525 | 2,232,812 | 2.475 | 2.475 | 2.525 | 2.275 | 2.500 | 920,207 | 2.4264 | 6.45% |
| 1996-12-20 | 1 | 5 | 2.325 | 2.300 | 2.325 | 5,167,241 | 2.325 | 2.300 | 2.325 | 2.150 | 2.600 | 2,231,118 | 2.3160 | 8.14% |
| 1996-12-13 | 0 | 5 | 2.150 | 2.150 | 2.200 | 5,684,283 | 2.150 | 2.150 | 2.200 | 2.025 | 2.400 | 2,532,957 | 2.2441 | -1.15% |
| 1996-12-06 | 0 | 5 | 2.175 | 2.175 | 2.200 | 10,776,142 | 2.175 | 2.175 | 2.200 | 2.050 | 2.700 | 4,528,586 | 2.3796 | -14.71% |
| 1996-11-29 | 0 | 5 | 2.550 | 2.550 | 2.575 | 14,190,359 | 2.550 | 2.550 | 2.575 | 1.960 | 2.800 | 5,774,670 | 2.4573 | 28.79% |
| 1996-11-22 | 0 | 5 | 1.980 | 1.980 | 2.000 | 8,520,293 | 1.980 | 1.980 | 2.000 | 1.640 | 2.075 | 4,598,645 | 1.8528 | 20.00% |
| 1996-11-15 | 0 | 5 | 1.650 | 1.630 | 1.660 | 3,084,804 | 1.650 | 1.630 | 1.660 | 1.500 | 1.660 | 1,945,699 | 1.5854 | 7.14% |
| 1996-11-08 | 0 | 5 | 1.540 | 1.530 | 1.550 | 5,178,763 | 1.540 | 1.530 | 1.550 | 1.490 | 1.670 | 3,273,042 | 1.5822 | -2.53% |
| 1996-11-01 | 0 | 5 | 1.580 | 1.570 | 1.580 | 4,871,024 | 1.580 | 1.570 | 1.580 | 1.380 | 1.580 | 3,284,877 | 1.4829 | 5.33% |
| 1996-10-25 | 0 | 4 | 1.500 | 1.490 | 1.500 | 3,652,089 | 1.500 | 1.490 | 1.500 | 1.490 | 1.610 | 2,340,082 | 1.5607 | -8.54% |
| 1996-10-18 | 0 | 5 | 1.640 | 1.640 | 1.650 | 12,898,029 | 1.640 | 1.640 | 1.650 | 1.440 | 1.730 | 8,107,412 | 1.5909 | 15.49% |
| 1996-10-11 | 0 | 5 | 1.420 | 1.420 | 1.440 | 2,684,128 | 1.420 | 1.420 | 1.440 | 1.400 | 1.480 | 1,883,635 | 1.4250 | 2.16% |
| 1996-10-04 | 0 | 5 | 1.390 | 1.390 | 1.400 | 2,973,376 | 1.390 | 1.390 | 1.400 | 1.380 | 1.520 | 2,113,140 | 1.4071 | -3.47% |
| 1996-09-27 | 0 | 5 | 1.440 | 1.430 | 1.450 | 3,878,120 | 1.440 | 1.430 | 1.450 | 1.400 | 1.550 | 2,634,055 | 1.4723 | -5.26% |
| 1996-09-20 | 0 | 5 | 1.520 | 1.510 | 1.520 | 8,281,653 | 1.520 | 1.510 | 1.520 | 1.330 | 1.550 | 5,795,574 | 1.4290 | 14.29% |
| 1996-09-13 | 0 | 5 | 1.330 | 1.330 | 1.360 | 2,770,405 | 1.330 | 1.330 | 1.360 | 1.280 | 1.380 | 2,076,194 | 1.3344 | 4.72% |
| 1996-09-06 | 0 | 5 | 1.270 | 1.270 | 1.290 | 2,143,898 | 1.270 | 1.270 | 1.290 | 1.220 | 1.330 | 1,666,564 | 1.2864 | 0.79% |
| 1996-08-30 | 0 | 4 | 1.260 | 1.250 | 1.280 | 3,893,389 | 1.260 | 1.250 | 1.280 | 1.250 | 1.430 | 2,886,037 | 1.3490 | -11.89% |
| 1996-08-23 | 0 | 5 | 1.430 | 1.410 | 1.430 | 4,151,608 | 1.430 | 1.410 | 1.430 | 1.150 | 1.430 | 3,179,834 | 1.3056 | 24.35% |
| 1996-08-16 | 0 | 5 | 1.150 | 1.130 | - | 1,226,916 | 1.150 | 1.130 | - | 1.100 | 1.240 | 1,046,112 | 1.1728 | -5.74% |
| 1996-08-09 | 0 | 5 | 1.220 | 1.210 | 1.240 | 1,055,964 | 1.220 | 1.210 | 1.240 | 1.180 | 1.320 | 858,826 | 1.2295 | 1.67% |
| 1996-08-02 | 0 | 5 | 1.200 | 1.170 | 1.200 | 764,805 | 1.200 | 1.170 | 1.200 | 1.150 | 1.230 | 644,507 | 1.1867 | -0.83% |
| 1996-07-26 | 0 | 5 | 1.210 | 1.210 | 1.220 | 1,488,584 | 1.210 | 1.210 | 1.220 | 1.130 | 1.280 | 1,208,628 | 1.2316 | -4.72% |
| 1996-07-19 | 0 | 5 | 1.270 | 1.260 | 1.270 | 5,444,847 | 1.270 | 1.260 | 1.270 | 1.020 | 1.340 | 4,468,040 | 1.2186 | 22.12% |
| 1996-07-12 | 0 | 5 | 1.040 | 1.040 | 1.060 | 4,087,968 | 1.040 | 1.040 | 1.060 | 0.980 | 1.090 | 3,947,745 | 1.0355 | -0.95% |
| 1996-07-05 | 0 | 5 | 1.050 | 1.040 | 1.050 | 5,962,729 | 1.050 | 1.040 | 1.050 | 0.980 | 1.080 | 5,762,826 | 1.0347 | 9.37% |
| 1996-06-28 | 0 | 4 | 0.960 | 0.950 | 0.970 | 8,493,524 | 0.960 | 0.950 | 0.970 | 0.870 | 1.590 | 8,374,325 | 1.0142 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy