GANGYU SMART URBAN SERVICES HOLDING LIMITED: Wrnt due 1999-03-31
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01227 | 1997-03-18 | 1999-03-26 | 1999-04-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1999-03-31 | 3 | 3 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 5 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 2 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 5 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | -50.00% |
| 1999-02-05 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 5 | 0.020 | - | 0.020 | 160 | 0.020 | - | 0.020 | - | - | 16,000 | 0.0100 | 0.00% |
| 1999-01-15 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 4 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 4 | 0.020 | - | 0.020 | 47 | 0.020 | - | 0.020 | - | - | 2,360 | 0.0199 | 0.00% |
| 1998-12-18 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 5 | 0.020 | - | 0.020 | 584 | 0.020 | - | 0.020 | - | - | 29,200 | 0.0200 | 0.00% |
| 1998-12-04 | 0 | 5 | 0.020 | - | 0.020 | 200 | 0.020 | - | 0.020 | - | - | 20,000 | 0.0100 | 0.00% |
| 1998-11-27 | 0 | 5 | 0.020 | - | 0.020 | 0 | 0.020 | - | 0.020 | - | - | 0 | - | -60.00% |
| 1998-11-20 | 0 | 5 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 5 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | -16.67% |
| 1998-11-06 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 4 | 0.060 | 0.010 | 0.060 | 0 | 0.060 | 0.010 | 0.060 | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 5 | 0.060 | - | - | 0 | 0.060 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-16 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 4 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 3 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 4 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 5 | 0.060 | - | 0.060 | 3,600 | 0.060 | - | 0.060 | - | - | 60,000 | 0.0600 | 0.00% |
| 1998-07-31 | 0 | 5 | 0.060 | - | 0.060 | 0 | 0.060 | - | 0.060 | - | - | 0 | - | -7.69% |
| 1998-07-24 | 0 | 5 | 0.065 | - | 0.065 | 0 | 0.065 | - | 0.065 | - | - | 0 | - | -7.14% |
| 1998-07-17 | 0 | 5 | 0.070 | - | 0.070 | 0 | 0.070 | - | 0.070 | - | - | 0 | - | -22.22% |
| 1998-07-10 | 0 | 5 | 0.090 | - | 0.092 | 0 | 0.090 | - | 0.092 | - | - | 0 | - | 0.00% |
| 1998-07-03 | 0 | 4 | 0.090 | - | 0.090 | 0 | 0.090 | - | 0.090 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 5 | 0.090 | - | 0.090 | 0 | 0.090 | - | 0.090 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 5 | 0.090 | - | 0.090 | 0 | 0.090 | - | 0.090 | - | - | 0 | - | -5.26% |
| 1998-06-12 | 0 | 5 | 0.095 | - | 0.095 | 0 | 0.095 | - | 0.095 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 5 | 0.095 | - | 0.095 | 0 | 0.095 | - | 0.095 | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 5 | 0.095 | - | 0.099 | 0 | 0.095 | - | 0.099 | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 5 | 0.095 | - | 0.095 | 0 | 0.095 | - | 0.095 | - | - | 0 | - | -4.04% |
| 1998-05-15 | 0 | 5 | 0.099 | - | 0.099 | 0 | 0.099 | - | 0.099 | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 5 | 0.099 | - | 0.100 | 0 | 0.099 | - | 0.100 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 5 | 0.099 | - | - | 0 | 0.099 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 5 | 0.099 | - | 0.099 | 0 | 0.099 | - | 0.099 | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 4 | 0.099 | - | 0.099 | 0 | 0.099 | - | 0.099 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 3 | 0.099 | - | 0.103 | 0 | 0.099 | - | 0.103 | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 5 | 0.099 | - | 0.099 | 0 | 0.099 | - | 0.099 | - | - | 0 | - | -23.85% |
| 1998-03-27 | 0 | 5 | 0.130 | - | 0.130 | 0 | 0.130 | - | 0.130 | - | - | 0 | - | -2.99% |
| 1998-03-20 | 0 | 5 | 0.134 | - | 0.134 | 0 | 0.134 | - | 0.134 | - | - | 0 | - | -10.67% |
| 1998-03-13 | 0 | 5 | 0.150 | - | 0.150 | 0 | 0.150 | - | 0.150 | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 5 | 0.150 | - | 0.150 | 0 | 0.150 | - | 0.150 | - | - | 0 | - | -32.43% |
| 1998-02-27 | 0 | 5 | 0.222 | - | - | 0 | 0.222 | - | - | - | - | 0 | - | -8.26% |
| 1998-02-20 | 0 | 5 | 0.242 | - | 0.242 | 0 | 0.242 | - | 0.242 | - | - | 0 | - | -3.20% |
| 1998-02-13 | 0 | 5 | 0.250 | - | 0.250 | 0 | 0.250 | - | 0.250 | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 5 | 0.250 | - | 0.250 | 0 | 0.250 | - | 0.250 | - | - | 0 | - | -3.85% |
| 1998-01-27 | 0 | 2 | 0.260 | - | 0.260 | 49,088 | 0.260 | - | 0.260 | - | - | 188,800 | 0.2600 | 0.00% |
| 1998-01-23 | 0 | 5 | 0.260 | - | 0.270 | 0 | 0.260 | - | 0.270 | - | - | 0 | - | -10.34% |
| 1998-01-16 | 0 | 5 | 0.290 | - | - | 0 | 0.290 | - | - | - | - | 0 | - | -3.33% |
| 1998-01-09 | 0 | 5 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 4 | 0.300 | - | - | 0 | 0.300 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-24 | 0 | 3 | 0.300 | - | 0.365 | 0 | 0.300 | - | 0.365 | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 5 | 0.300 | - | 0.365 | 0 | 0.300 | - | 0.365 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 5 | 0.300 | - | 0.365 | 0 | 0.300 | - | 0.365 | - | - | 0 | - | -17.81% |
| 1997-12-05 | 0 | 5 | 0.365 | - | 0.365 | 0 | 0.365 | - | 0.365 | - | - | 0 | - | -1.35% |
| 1997-11-28 | 0 | 5 | 0.370 | - | 0.370 | 0 | 0.370 | - | 0.370 | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 5 | 0.370 | - | 0.380 | 0 | 0.370 | - | 0.380 | - | - | 0 | - | -7.50% |
| 1997-11-14 | 0 | 5 | 0.400 | - | 0.400 | 0 | 0.400 | - | 0.400 | - | - | 0 | - | 0.00% |
| 1997-11-07 | 0 | 5 | 0.400 | - | 0.400 | 0 | 0.400 | - | 0.400 | - | - | 0 | - | -6.98% |
| 1997-10-31 | 0 | 5 | 0.430 | - | 0.430 | 0 | 0.430 | - | 0.430 | - | - | 0 | - | -4.44% |
| 1997-10-24 | 0 | 5 | 0.450 | - | 0.450 | 0 | 0.450 | - | 0.450 | - | - | 0 | - | 0.00% |
| 1997-10-17 | 0 | 5 | 0.450 | - | 0.450 | 0 | 0.450 | - | 0.450 | - | - | 0 | - | -19.64% |
| 1997-10-09 | 0 | 4 | 0.560 | - | 0.560 | 0 | 0.560 | - | 0.560 | - | - | 0 | - | -3.45% |
| 1997-10-03 | 0 | 3 | 0.580 | - | 0.580 | 3,480 | 0.580 | - | 0.580 | 0.580 | 0.580 | 6,000 | 0.5800 | 0.00% |
| 1997-09-26 | 0 | 5 | 0.580 | - | - | 34,800 | 0.580 | - | - | 0.580 | 0.580 | 60,000 | 0.5800 | 0.00% |
| 1997-09-19 | 0 | 4 | 0.580 | - | - | 0 | 0.580 | - | - | - | - | 0 | - | 0.00% |
| 1997-09-12 | 0 | 5 | 0.580 | - | - | 118,250 | 0.580 | - | - | - | - | 204,200 | 0.5791 | 0.00% |
| 1997-09-05 | 0 | 5 | 0.580 | - | - | 70,800 | 0.580 | - | - | 0.580 | 0.600 | 120,000 | 0.5900 | -6.45% |
| 1997-08-29 | 0 | 5 | 0.620 | 0.600 | 0.660 | 75,480 | 0.620 | 0.600 | 0.660 | 0.580 | 0.620 | 126,000 | 0.5990 | 12.73% |
| 1997-08-22 | 0 | 4 | 0.550 | 0.550 | - | 29,340 | 0.550 | 0.550 | - | 0.540 | 0.570 | 54,000 | 0.5433 | -8.33% |
| 1997-08-15 | 0 | 5 | 0.600 | - | 0.600 | 210,200 | 0.600 | - | 0.600 | 0.550 | 0.630 | 347,200 | 0.6054 | 1.69% |
| 1997-08-08 | 0 | 5 | 0.590 | - | 0.590 | 57,600 | 0.590 | - | 0.590 | 0.440 | 0.600 | 108,000 | 0.5333 | 34.09% |
| 1997-08-01 | 0 | 5 | 0.440 | 0.425 | 0.450 | 59,656 | 0.440 | 0.425 | 0.450 | 0.400 | 0.440 | 138,800 | 0.4298 | 8.64% |
| 1997-07-25 | 0 | 5 | 0.405 | 0.405 | - | 34,050 | 0.405 | 0.405 | - | 0.400 | 0.405 | 86,000 | 0.3959 | 0.00% |
| 1997-07-18 | 0 | 5 | 0.405 | 0.400 | - | 31,200 | 0.405 | 0.400 | - | 0.400 | 0.400 | 78,000 | 0.4000 | -7.95% |
| 1997-07-11 | 0 | 5 | 0.440 | 0.420 | 0.440 | 172,310 | 0.440 | 0.420 | 0.440 | 0.440 | 0.490 | 378,800 | 0.4549 | -2.22% |
| 1997-07-04 | 0 | 2 | 0.450 | - | 0.450 | 78,600 | 0.450 | - | 0.450 | 0.450 | 0.450 | 180,000 | 0.4367 | 4.65% |
| 1997-06-27 | 0 | 5 | 0.430 | 0.420 | 0.430 | 73,980 | 0.430 | 0.420 | 0.430 | 0.420 | 0.460 | 168,000 | 0.4404 | 2.38% |
| 1997-06-20 | 0 | 5 | 0.420 | - | - | 12,600 | 0.420 | - | - | 0.420 | 0.420 | 30,000 | 0.4200 | 0.00% |
| 1997-06-13 | 0 | 4 | 0.420 | - | - | 232,240 | 0.420 | - | - | 0.400 | 0.425 | 548,000 | 0.4238 | 0.00% |
| 1997-06-06 | 0 | 5 | 0.420 | - | - | 0 | 0.420 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-30 | 0 | 5 | 0.420 | 0.400 | - | 947,820 | 0.420 | 0.400 | - | 0.385 | 0.420 | 2,262,000 | 0.4190 | 6.33% |
| 1997-05-23 | 0 | 5 | 0.395 | 0.395 | - | 18,030 | 0.395 | 0.395 | - | 0.395 | 0.395 | 46,800 | 0.3853 | -4.82% |
| 1997-05-16 | 0 | 5 | 0.415 | - | - | 1,508,381 | 0.415 | - | - | 0.400 | 0.420 | 3,738,736 | 0.4034 | -9.78% |
| 1997-05-09 | 0 | 5 | 0.460 | - | - | 0 | 0.460 | - | - | - | - | 0 | - | 0.00% |
| 1997-05-02 | 0 | 5 | 0.460 | - | - | 0 | 0.460 | - | - | - | - | 0 | - | 0.00% |
| 1997-04-25 | 0 | 5 | 0.460 | - | - | 0 | 0.460 | - | - | - | - | 0 | - | 2.22% |
| 1997-04-18 | 0 | 5 | 0.450 | 0.380 | - | 0 | 0.450 | 0.380 | - | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 5 | 0.450 | - | - | 35,100 | 0.450 | - | - | 0.450 | 0.450 | 78,000 | 0.4500 | -10.00% |
| 1997-04-04 | 0 | 4 | 0.500 | 0.400 | 0.540 | 0 | 0.500 | 0.400 | 0.540 | - | - | 0 | - | 0.00% |
| 1997-03-27 | 0 | 4 | 0.500 | - | 0.500 | 64,300 | 0.500 | - | 0.500 | 0.500 | 0.520 | 128,000 | 0.5023 | -5.66% |
| 1997-03-21 | 0 | 4 | 0.530 | 0.510 | 0.560 | 601,260 | 0.530 | 0.510 | 0.560 | 0.510 | 0.800 | 980,000 | 0.6135 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy