South China Financial Holdings Limited: Wrnt due 1997-08-29

Exchange Code Listed Last trade Delisted
HK Main 00651  1995-09-12  1997-08-25  1997-09-01
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
1997-08-29 4 5 2.600 - - 276,880 2.600 - - 2.600 2.700 111,600 2.4810 -3.70%
1997-08-22 0 4 2.700 - 2.800 143,180 2.700 - 2.800 - - 60,000 2.3863 0.00%
1997-08-15 0 5 2.700 2.700 - 946,960 2.700 2.700 - 2.500 2.750 364,400 2.5987 8.00%
1997-08-08 0 5 2.500 - 2.500 149,684 2.500 - 2.500 2.475 2.500 62,656 2.3890 13.64%
1997-08-01 0 5 2.200 - 2.200 225,347 2.200 - 2.200 2.100 2.200 108,304 2.0807 10.00%
1997-07-25 0 5 2.000 2.000 - 628,092 2.000 2.000 - 1.820 2.000 333,200 1.8850 5.26%
1997-07-18 0 5 1.900 1.820 1.970 408,016 1.900 1.820 1.970 1.750 1.900 223,200 1.8280 10.47%
1997-07-11 0 5 1.720 1.680 - 122,880 1.720 1.680 - 1.720 1.800 72,800 1.6879 -9.47%
1997-07-04 0 2 1.900 - - 429,800 1.900 - - 1.900 1.950 224,000 1.9188 -7.32%
1997-06-27 0 5 2.050 - 2.050 78,400 2.050 - 2.050 2.050 2.050 44,400 1.7658 -6.82%
1997-06-20 0 5 2.200 - 2.200 185,280 2.200 - 2.200 - - 79,600 2.3276 -18.52%
1997-06-13 0 4 2.700 - 2.700 584,520 2.700 - 2.700 2.700 2.700 219,200 2.6666 0.00%
1997-06-06 0 5 2.700 2.700 2.900 1,876,820 2.700 2.700 2.900 2.050 2.800 776,400 2.4173 31.71%
1997-05-30 0 5 2.050 2.025 2.125 502,080 2.050 2.025 2.125 1.990 2.050 255,200 1.9674 7.33%
1997-05-23 0 5 1.910 - 1.980 162,240 1.910 - 1.980 1.910 1.940 88,400 1.8353 -3.54%
1997-05-16 0 5 1.980 - 1.980 771,112 1.980 - 1.980 1.860 1.980 414,400 1.8608 7.61%
1997-05-09 0 5 1.840 1.790 1.870 498,956 1.840 1.790 1.870 1.680 1.840 287,200 1.7373 6.98%
1997-05-02 0 5 1.720 1.610 1.730 402,712 1.720 1.610 1.730 1.650 1.730 242,400 1.6614 4.88%
1997-04-25 0 5 1.640 1.580 - 133,760 1.640 1.580 - 1.600 1.640 84,400 1.5848 2.50%
1997-04-18 0 5 1.600 1.560 1.620 87,432 1.600 1.560 1.620 1.600 1.600 56,000 1.5613 -1.84%
1997-04-11 0 5 1.630 - 1.650 226,520 1.630 - 1.650 1.630 1.630 140,800 1.6088 2.52%
1997-04-04 0 4 1.590 - 1.630 503,340 1.590 - 1.630 1.590 1.590 318,400 1.5808 0.63%
1997-03-27 0 4 1.580 1.580 1.620 459,172 1.580 1.580 1.620 1.580 1.680 282,000 1.6283 -9.20%
1997-03-21 0 5 1.740 - 1.740 730,773 1.740 - 1.740 1.710 1.800 421,648 1.7331 4.19%
1997-03-14 0 5 1.670 - 1.740 1,135,020 1.670 - 1.740 1.520 1.820 670,852 1.6919 7.74%
1997-03-07 0 5 1.550 - 1.550 93,184 1.550 - 1.550 - - 64,000 1.4560 -2.52%
1997-02-28 0 5 1.590 1.590 1.650 362,172 1.590 1.590 1.650 1.560 1.740 219,600 1.6492 -10.67%
1997-02-21 0 5 1.780 - 1.780 2,801,968 1.780 - 1.780 1.650 1.980 1,542,600 1.8164 7.88%
1997-02-14 0 5 1.650 1.620 1.680 3,163,518 1.650 1.620 1.680 1.150 1.750 2,134,200 1.4823 52.78%
1997-02-05 0 3 1.080 1.080 1.100 450,732 1.080 1.080 1.100 0.940 1.120 438,000 1.0291 20.00%
1997-01-31 0 5 0.900 0.820 0.900 99,744 0.900 0.820 0.900 0.900 0.900 112,800 0.8843 -11.76%
1997-01-24 0 5 1.020 - 1.020 232,126 1.020 - 1.020 1.020 1.060 233,200 0.9954 -6.42%
1997-01-17 0 5 1.090 1.080 1.110 1,664,308 1.090 1.080 1.110 0.790 1.120 1,689,200 0.9853 34.57%
1997-01-10 0 5 0.810 - 0.810 54,792 0.810 - 0.810 0.830 0.830 71,200 0.7696 -2.41%
1997-01-03 0 4 0.830 - 0.840 84,080 0.830 - 0.840 0.830 0.880 102,400 0.8211 -2.35%
1996-12-27 0 3 0.850 0.850 - 22,712 0.850 0.850 - 0.800 0.800 29,200 0.7778 3.66%
1996-12-20 0 5 0.820 - 0.820 33,880 0.820 - 0.820 - - 46,400 0.7302 -17.17%
1996-12-13 0 5 0.990 - 0.990 524,836 0.990 - 0.990 0.760 1.000 592,400 0.8859 30.26%
1996-12-06 0 5 0.760 0.730 0.820 2,006,696 0.760 0.730 0.820 0.700 0.840 2,672,400 0.7509 11.76%
1996-11-29 0 5 0.680 0.630 0.690 695,620 0.680 0.630 0.690 0.450 0.680 1,227,200 0.5668 44.68%
1996-11-22 0 5 0.470 0.430 - 660,116 0.470 0.430 - 0.350 0.530 1,452,000 0.4546 38.24%
1996-11-15 0 5 0.340 0.340 - 650,800 0.340 0.340 - 0.200 0.340 2,885,200 0.2256 70.00%
1996-11-08 0 5 0.200 - - 8,000 0.200 - - 0.200 0.200 40,000 0.2000 0.00%
1996-11-01 0 5 0.200 - - 12,680 0.200 - - 0.200 0.200 66,000 0.1921 -9.09%
1996-10-25 0 4 0.220 - 0.220 10,856 0.220 - 0.220 0.222 0.226 51,600 0.2104 -8.33%
1996-10-18 0 5 0.240 - 0.240 5,298 0.240 - 0.240 - - 28,300 0.1872 -3.23%
1996-10-11 0 5 0.248 - - 10,356 0.248 - - 0.248 0.248 47,200 0.2194 -4.62%
1996-10-04 0 5 0.260 - - 400 0.260 - - - - 2,000 0.2000 0.00%
1996-09-27 0 5 0.260 - - 0 0.260 - - - - 0 - 0.00%
1996-09-20 0 5 0.260 - - 13,360 0.260 - - 0.260 0.260 54,800 0.2438 0.00%
1996-09-13 0 5 0.260 0.260 0.280 9,600 0.260 0.260 0.280 0.260 0.260 42,000 0.2286 -7.14%
1996-09-06 0 5 0.280 0.260 0.280 73,002 0.280 0.260 0.280 0.280 0.285 268,080 0.2723 -6.67%
1996-08-30 0 4 0.300 0.300 0.330 256,092 0.300 0.300 0.330 0.250 0.320 888,320 0.2883 20.00%
1996-08-23 0 5 0.250 - - 83,972 0.250 - - 0.250 0.290 329,200 0.2551 -13.79%
1996-08-16 0 5 0.290 0.280 0.320 301,420 0.290 0.280 0.320 0.240 0.340 1,178,400 0.2558 -3.33%
1996-08-09 0 5 0.300 0.300 0.340 1,463,024 0.300 0.300 0.340 0.148 0.340 5,570,000 0.2627 108.33%
1996-08-02 0 5 0.144 0.140 - 15,200 0.144 0.140 - 0.144 0.144 108,000 0.1407 10.77%
1996-07-26 0 5 0.130 0.130 - 0 0.130 0.130 - - - 0 - 18.18%
1996-07-19 0 5 0.110 0.110 - 4,680 0.110 0.110 - 0.110 0.110 44,000 0.1064 7.84%
1996-07-12 0 5 0.102 0.102 - 25,896 0.102 0.102 - 0.095 0.100 266,800 0.0971 2.00%
1996-07-05 0 5 0.100 0.100 - 9,080 0.100 0.100 - 0.100 0.100 96,000 0.0946 -21.88%
1996-06-28 0 5 0.128 - - 400 0.128 - - - - 4,000 0.1000 0.00%
1996-06-21 0 3 0.128 - 0.128 6,560 0.128 - 0.128 0.128 0.128 54,400 0.1206 0.79%
1996-06-14 0 5 0.127 0.125 - 12,440 0.127 0.125 - 0.122 0.125 100,000 0.1244 -11.81%
1996-06-07 0 5 0.144 - - 39,920 0.144 - - 0.132 0.144 300,400 0.1329 12.50%
1996-05-31 0 5 0.128 - 0.128 43,355 0.128 - 0.128 0.124 0.128 355,504 0.1220 2.40%
1996-05-24 0 5 0.125 - - 59,160 0.125 - - 0.123 0.130 486,000 0.1217 -30.56%
1996-05-17 0 5 0.180 - 0.180 1,120 0.180 - 0.180 - - 8,000 0.1400 -21.74%
1996-05-10 0 5 0.230 - 0.230 15,228 0.230 - 0.230 0.235 0.235 67,200 0.2266 -4.17%
1996-05-03 0 5 0.240 - - 0 0.240 - - - - 0 - 0.00%
1996-04-26 0 5 0.240 - - 4,800 0.240 - - - - 20,000 0.2400 0.00%
1996-04-19 0 5 0.240 - - 0 0.240 - - - - 0 - 0.00%
1996-04-12 0 4 0.240 - - 0 0.240 - - - - 0 - -2.04%
1996-04-03 0 3 0.245 - 0.245 1,550 0.245 - 0.245 - - 7,000 0.2214 0.00%
1996-03-29 0 5 0.245 - 0.245 2,700 0.245 - 0.245 - - 15,000 0.1800 -2.00%
1996-03-22 0 5 0.250 - - 10,000 0.250 - - 0.250 0.250 40,000 0.2500 0.00%
1996-03-15 0 5 0.250 - - 0 0.250 - - - - 0 - -3.85%
1996-03-08 0 5 0.260 - - 40,120 0.260 - - 0.260 0.280 156,800 0.2559 -7.14%
1996-03-01 0 5 0.280 - - 320 0.280 - - - - 1,600 0.2000 0.00%
1996-02-23 0 2 0.280 - - 33,600 0.280 - - 0.280 0.280 120,000 0.2800 -3.45%
1996-02-16 0 5 0.290 0.280 0.310 4,800 0.290 0.280 0.310 - - 24,000 0.2000 0.00%
1996-02-09 0 5 0.290 0.285 0.300 161,840 0.290 0.285 0.300 0.280 0.300 576,000 0.2810 3.57%
1996-02-02 0 5 0.280 - 0.280 17,160 0.280 - 0.280 0.280 0.280 70,000 0.2451 0.00%
1996-01-26 0 5 0.280 0.280 - 281,256 0.280 0.280 - 0.260 0.340 968,800 0.2903 7.69%
1996-01-19 0 5 0.260 0.248 - 239,340 0.260 0.248 - 0.240 0.260 979,600 0.2443 8.33%
1996-01-12 0 5 0.240 - 0.240 72,912 0.240 - 0.240 0.231 0.240 310,400 0.2349 1.27%
1996-01-05 0 4 0.237 - 0.240 680 0.237 - 0.240 - - 4,000 0.1700 0.00%
1995-12-29 0 3 0.237 - - 1,292 0.237 - - - - 7,600 0.1700 0.00%
1995-12-22 0 5 0.237 - - 1,680 0.237 - - - - 11,600 0.1448 0.00%
1995-12-15 0 5 0.237 - 0.241 2,244 0.237 - 0.241 - - 13,200 0.1700 0.00%
1995-12-08 0 5 0.237 - 0.240 22,780 0.237 - 0.240 0.237 0.245 98,000 0.2324 -5.20%
1995-12-01 0 5 0.250 - 0.250 12,900 0.250 - 0.250 0.255 0.255 58,000 0.2224 -1.96%
1995-11-24 0 5 0.255 - 0.275 6,732 0.255 - 0.275 0.255 0.255 26,800 0.2512 -12.07%
1995-11-17 0 5 0.290 - 0.290 1,840 0.290 - 0.290 - - 12,000 0.1533 -3.33%
1995-11-10 0 5 0.300 - 0.300 400 0.300 - 0.300 - - 2,000 0.2000 0.00%
1995-11-03 0 4 0.300 - 0.320 0 0.300 - 0.320 - - 0 - 0.00%
1995-10-27 0 5 0.300 - 0.300 0 0.300 - 0.300 - - 0 - 0.00%
1995-10-20 0 5 0.300 0.285 0.300 293,579 0.300 0.285 0.300 0.280 0.330 985,104 0.2980 11.11%
1995-10-13 0 5 0.270 0.270 - 48,180 0.270 0.270 - 0.260 0.280 198,000 0.2433 -3.57%
1995-10-06 0 5 0.280 0.280 0.310 63,680 0.280 0.280 0.310 0.280 0.300 240,000 0.2653 0.00%
1995-09-29 0 5 0.280 0.260 0.300 137,780 0.280 0.260 0.300 0.250 0.310 510,800 0.2697 -6.67%
1995-09-22 0 5 0.300 0.300 0.320 263,544 0.300 0.300 0.320 0.280 0.325 874,800 0.3013 -17.81%
1995-09-15 0 4 0.365 0.360 0.365 2,466,144 0.365 0.360 0.365 0.330 0.440 6,944,000 0.3551

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top