CHINA OVERSEAS GRAND OCEANS GROUP LIMITED: Wrnt due 1996-03-29

Exchange Code Listed Last trade Delisted
HK Main 01048  1994-04-25  1996-03-26  1996-04-01
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
1996-03-29 3 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1996-03-22 0 5 0.010 - 0.010 680 0.010 - 0.010 - - 68,000 0.0100 -50.00%
1996-03-15 0 5 0.020 - 0.020 701,174 0.020 - 0.020 0.015 0.066 21,868,000 0.0321 -81.98%
1996-03-08 0 5 0.111 0.110 0.113 5,235,898 0.111 0.110 0.113 0.060 0.210 34,588,600 0.1514 -41.58%
1996-03-01 0 5 0.190 0.186 0.195 15,259,546 0.190 0.186 0.195 0.180 0.315 59,158,400 0.2579 -9.52%
1996-02-23 0 2 0.210 0.210 0.215 3,071,548 0.210 0.210 0.215 0.155 0.250 14,673,800 0.2093 -10.64%
1996-02-16 0 5 0.235 0.234 0.235 16,834,684 0.235 0.234 0.235 0.082 0.320 74,797,400 0.2251 -12.96%
1996-02-09 0 5 0.270 0.270 0.280 19,785,436 0.270 0.270 0.280 0.170 0.430 58,829,600 0.3363 58.82%
1996-02-02 0 5 0.170 0.170 0.174 6,117,656 0.170 0.170 0.174 0.018 0.174 59,171,800 0.1034 529.63%
1996-01-26 0 5 0.027 0.017 0.027 80,944 0.027 0.017 0.027 0.015 0.044 2,864,000 0.0283 42.11%
1996-01-19 0 5 0.019 0.016 0.020 63,030 0.019 0.016 0.020 0.012 0.023 3,390,000 0.0186 90.00%
1996-01-12 0 5 0.010 - 0.010 52,404 0.010 - 0.010 0.014 0.026 2,704,000 0.0194 -64.29%
1996-01-05 0 4 0.028 0.025 0.029 256,500 0.028 0.025 0.029 0.012 0.074 6,882,000 0.0373 -65.00%
1995-12-29 0 3 0.080 - 0.082 0 0.080 - 0.082 - - 0 - -6.98%
1995-12-22 0 5 0.086 - 0.086 232,952 0.086 - 0.086 0.080 0.100 2,524,000 0.0923 1.18%
1995-12-15 0 5 0.085 0.080 0.085 1,308,048 0.085 0.080 0.085 0.059 0.130 12,915,200 0.1013 21.43%
1995-12-08 0 5 0.070 - 0.070 195,846 0.070 - 0.070 0.066 0.097 2,309,000 0.0848 -32.69%
1995-12-01 0 5 0.104 - 0.104 1,398,628 0.104 - 0.104 0.075 0.137 12,533,600 0.1116 40.54%
1995-11-24 0 5 0.074 0.074 0.080 76,848 0.074 0.074 0.080 0.074 0.102 860,000 0.0894 -26.00%
1995-11-17 0 5 0.100 - 0.100 1,279,312 0.100 - 0.100 0.078 0.123 12,611,400 0.1014 33.33%
1995-11-10 0 5 0.075 0.062 0.084 495,592 0.075 0.062 0.084 0.030 0.090 7,938,400 0.0624 38.89%
1995-11-03 0 4 0.054 - 0.054 22,688 0.054 - 0.054 0.050 0.060 408,000 0.0556 -36.47%
1995-10-27 0 5 0.085 - 0.089 235,384 0.085 - 0.089 0.074 0.092 2,885,000 0.0816 -10.53%
1995-10-20 0 5 0.095 0.094 0.102 760,260 0.095 0.094 0.102 0.095 0.134 6,788,000 0.1120 -24.60%
1995-10-13 0 5 0.126 0.126 0.129 2,170,558 0.126 0.126 0.129 0.106 0.290 12,723,000 0.1706 -54.18%
1995-10-06 0 5 0.275 0.270 0.280 1,794,000 0.275 0.270 0.280 0.260 0.305 6,395,000 0.2805 0.00%
1995-09-29 0 5 0.275 0.270 0.275 3,136,236 0.275 0.270 0.275 0.265 0.300 11,094,800 0.2827 -3.51%
1995-09-22 0 5 0.285 0.285 0.290 6,047,042 0.285 0.285 0.290 0.265 0.330 19,946,600 0.3032 -5.00%
1995-09-15 0 5 0.300 0.300 0.305 5,437,584 0.300 0.300 0.305 0.270 0.335 17,779,800 0.3058 -1.64%
1995-09-08 0 5 0.305 0.300 0.305 7,114,958 0.305 0.300 0.305 0.285 0.340 22,607,600 0.3147 -1.61%
1995-09-01 0 4 0.310 0.310 0.315 5,506,460 0.310 0.310 0.315 0.305 0.380 15,892,000 0.3465 -7.46%
1995-08-25 0 5 0.335 0.335 0.340 5,777,980 0.335 0.335 0.340 0.300 0.340 18,308,000 0.3156 6.35%
1995-08-18 0 5 0.315 0.315 0.320 24,944,996 0.315 0.315 0.320 0.260 0.360 80,246,800 0.3109 8.62%
1995-08-11 0 5 0.290 0.285 0.290 27,532,620 0.290 0.285 0.290 0.250 0.860 65,136,600 0.4227 -63.29%
1995-08-04 0 5 0.790 0.780 0.790 14,341,110 0.790 0.780 0.790 0.530 0.790 21,295,000 0.6734 36.21%
1995-07-28 0 5 0.580 0.540 0.590 11,065,254 0.580 0.540 0.590 0.300 0.670 22,500,800 0.4918 63.38%
1995-07-21 0 5 0.355 0.350 0.355 5,706,886 0.355 0.350 0.355 0.148 0.430 18,256,000 0.3126 133.55%
1995-07-14 0 5 0.152 0.148 - 356,492 0.152 0.148 - 0.054 0.152 3,784,000 0.0942 237.78%
1995-07-07 0 5 0.045 0.045 - 13,440 0.045 0.045 - 0.042 0.042 320,000 0.0420 4.65%
1995-06-30 0 5 0.043 0.042 - 4,584 0.043 0.042 - 0.042 0.043 108,000 0.0424 2.38%
1995-06-23 0 4 0.042 - 0.050 0 0.042 - 0.050 - - 0 - 0.00%
1995-06-16 0 5 0.042 0.040 0.052 75,280 0.042 0.040 0.052 0.042 0.056 1,490,000 0.0505 -25.00%
1995-06-09 0 5 0.056 0.052 0.060 88,224 0.056 0.052 0.060 0.052 0.065 1,520,000 0.0580 1.82%
1995-06-01 0 4 0.055 - 0.059 85,210 0.055 - 0.059 0.050 0.058 1,640,000 0.0520 37.50%
1995-05-26 0 5 0.040 0.040 - 8,010 0.040 0.040 - 0.032 0.040 222,000 0.0361 33.33%
1995-05-19 0 5 0.030 - 0.030 4,354 0.030 - 0.030 0.030 0.030 147,400 0.0295 0.00%
1995-05-12 0 5 0.030 - - 10,448 0.030 - - 0.030 0.032 343,200 0.0304 0.00%
1995-05-05 0 5 0.030 - 0.030 0 0.030 - 0.030 - - 0 - -25.00%
1995-04-28 0 5 0.040 - - 4,000 0.040 - - 0.040 0.040 100,000 0.0400 -4.76%
1995-04-21 0 4 0.042 - - 0 0.042 - - - - 0 - -6.67%
1995-04-13 0 4 0.045 - 0.049 0 0.045 - 0.049 - - 0 - 0.00%
1995-04-07 0 4 0.045 - - 0 0.045 - - - - 0 - 0.00%
1995-03-31 0 5 0.045 - - 17,300 0.045 - - 0.040 0.045 420,000 0.0412 -10.00%
1995-03-24 0 5 0.050 - - 0 0.050 - - - - 0 - -3.85%
1995-03-17 0 5 0.052 - 0.052 0 0.052 - 0.052 - - 0 - 0.00%
1995-03-10 0 5 0.052 - 0.052 28,408 0.052 - 0.052 0.041 0.052 616,000 0.0461 15.56%
1995-03-03 0 5 0.045 - - 46,756 0.045 - - 0.010 0.070 1,037,600 0.0451 -16.67%
1995-02-24 0 5 0.054 - 0.054 5,240 0.054 - 0.054 0.050 0.054 100,000 0.0524 8.00%
1995-02-17 0 5 0.050 - - 2,416 0.050 - - 0.048 0.052 48,000 0.0503 -9.09%
1995-02-10 0 5 0.055 0.055 0.060 226,820 0.055 0.055 0.060 0.032 0.120 4,215,200 0.0538 -60.43%
1995-02-03 0 2 0.139 - 0.139 0 0.139 - 0.139 - - 0 - -21.02%
1995-01-27 0 5 0.176 - 0.180 26,020 0.176 - 0.180 0.176 0.200 142,000 0.1832 -20.00%
1995-01-20 0 5 0.220 - 0.225 0 0.220 - 0.225 - - 0 - 0.00%
1995-01-13 0 5 0.220 - - 120 0.220 - - - - 1,000 0.1200 0.00%
1995-01-06 0 4 0.220 - 0.220 0 0.220 - 0.220 - - 0 - 0.00%
1994-12-30 0 3 0.220 - 0.220 0 0.220 - 0.220 - - 0 - -2.22%
1994-12-23 0 5 0.225 - 0.230 0 0.225 - 0.230 - - 0 - -1.32%
1994-12-16 0 5 0.228 - 0.230 0 0.228 - 0.230 - - 0 - -4.20%
1994-12-09 0 5 0.238 - 0.238 149,512 0.238 - 0.238 0.217 0.260 624,000 0.2396 9.17%
1994-12-02 0 5 0.218 - 0.220 82,644 0.218 - 0.220 0.218 0.232 364,000 0.2270 -6.84%
1994-11-25 0 5 0.234 0.225 0.234 832,672 0.234 0.225 0.234 0.210 0.270 3,604,000 0.2310 -19.31%
1994-11-18 0 5 0.290 0.290 0.310 5,659,376 0.290 0.290 0.310 0.170 0.360 20,070,400 0.2820 5.45%
1994-11-11 1 5 0.275 0.255 0.275 906,694 0.275 0.255 0.275 0.246 0.440 3,089,000 0.2935 -31.25%
1994-11-04 0 5 0.400 0.400 - 297,240 0.400 0.400 - 0.370 0.470 722,000 0.4117 -16.67%
1994-10-28 0 5 0.480 0.465 0.480 1,005,280 0.480 0.465 0.480 0.460 0.590 1,884,000 0.5336 -14.29%
1994-10-21 0 5 0.560 0.560 0.570 1,626,766 0.560 0.560 0.570 0.360 0.590 3,025,000 0.5378 7.69%
1994-10-14 0 4 0.520 0.520 0.560 473,220 0.520 0.520 0.560 0.450 0.610 929,200 0.5093 -13.33%
1994-10-07 0 5 0.600 0.600 0.630 587,640 0.600 0.600 0.630 0.600 0.660 938,400 0.6262 0.00%
1994-09-30 0 5 0.600 0.580 - 434,200 0.600 0.580 - 0.600 0.615 721,400 0.6019 -6.98%
1994-09-23 0 4 0.645 0.645 0.710 244,720 0.645 0.645 0.710 0.630 0.720 363,000 0.6742 -8.51%
1994-09-16 0 5 0.705 0.705 - 245,860 0.705 0.705 - 0.670 0.740 344,200 0.7143 -0.70%
1994-09-09 0 5 0.710 0.710 0.730 762,008 0.710 0.710 0.730 0.700 0.800 1,016,200 0.7499 -10.13%
1994-09-02 0 4 0.790 - 0.790 108,520 0.790 - 0.790 0.770 0.900 128,000 0.8478 -8.14%
1994-08-26 0 5 0.860 0.850 - 285,910 0.860 0.850 - 0.800 0.910 339,000 0.8434 -5.49%
1994-08-19 0 5 0.910 0.900 0.910 466,740 0.910 0.900 0.910 0.900 0.950 500,400 0.9327 -1.09%
1994-08-12 1 5 0.920 0.910 0.945 1,451,130 0.920 0.910 0.945 0.870 1.010 1,551,000 0.9356 -3.66%
1994-08-05 0 5 0.955 0.940 0.955 1,812,696 0.955 0.940 0.955 0.930 1.040 1,852,000 0.9788 1.06%
1994-07-29 0 5 0.945 0.925 - 423,730 0.945 0.925 - 0.880 0.945 470,200 0.9012 2.16%
1994-07-22 0 5 0.925 0.925 0.960 1,809,652 0.925 0.925 0.960 0.900 1.130 1,778,000 1.0178 0.54%
1994-07-15 0 5 0.920 0.875 0.920 2,834,610 0.920 0.875 0.920 0.760 0.920 3,327,800 0.8518 4.55%
1994-07-08 0 5 0.880 0.860 0.895 199,332 0.880 0.860 0.895 0.880 0.960 217,200 0.9177 -4.35%
1994-07-01 0 5 0.920 0.910 0.980 454,100 0.920 0.910 0.980 0.920 1.020 468,600 0.9691 -10.68%
1994-06-24 0 5 1.030 1.010 1.080 707,116 1.030 1.010 1.080 1.000 1.180 667,200 1.0598 -1.90%
1994-06-17 0 3 1.050 1.050 1.110 767,700 1.050 1.050 1.110 0.980 1.200 690,000 1.1126 -8.70%
1994-06-10 0 5 1.150 - 1.180 1,637,340 1.150 - 1.180 1.150 1.300 1,319,200 1.2412 -5.74%
1994-06-03 0 5 1.220 1.160 1.240 16,469,250 1.220 1.160 1.240 1.090 1.540 12,050,800 1.3667 -0.81%
1994-05-27 0 5 1.230 1.210 1.230 6,179,604 1.230 1.210 1.230 0.600 1.240 6,088,600 1.0149 101.64%
1994-05-20 0 5 0.610 0.580 0.650 357,432 0.610 0.580 0.650 0.600 0.650 575,800 0.6208 -6.15%
1994-05-13 0 5 0.650 0.610 0.670 1,184,912 0.650 0.610 0.670 0.570 0.670 1,936,200 0.6120 3.17%
1994-05-06 0 5 0.630 0.610 - 1,256,222 0.630 0.610 - 0.620 0.750 1,835,200 0.6845 -3.08%
1994-04-29 0 5 0.650 0.630 0.680 2,698,982 0.650 0.630 0.680 0.500 0.820 4,048,000 0.6667

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top