DAISHO MICROLINE HOLDINGS LIMITED: Wrnt due 1999-10-15
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01061 | 1997-09-30 | 1999-10-12 | 1999-10-19 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1999-10-15 | 3 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-09-30 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-17 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-08-27 | 0 | 5 | 0.010 | - | 0.012 | 0 | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 5 | 0.010 | - | 0.013 | 15,000 | 0.010 | - | 0.013 | 0.010 | 0.010 | 1,500,000 | 0.0100 | -16.67% |
| 1999-08-13 | 0 | 5 | 0.012 | - | 0.013 | 45,900 | 0.012 | - | 0.013 | 0.010 | 0.013 | 3,980,000 | 0.0115 | -50.00% |
| 1999-08-06 | 0 | 5 | 0.024 | 0.015 | 0.024 | 375,067 | 0.024 | 0.015 | 0.024 | 0.015 | 0.052 | 14,222,288 | 0.0264 | 20.00% |
| 1999-07-30 | 0 | 5 | 0.020 | 0.020 | 0.021 | 63,470 | 0.020 | 0.020 | 0.021 | 0.010 | 0.020 | 5,074,000 | 0.0125 | 42.86% |
| 1999-07-23 | 0 | 5 | 0.014 | 0.014 | 0.018 | 14,020 | 0.014 | 0.014 | 0.018 | 0.010 | 0.012 | 1,348,000 | 0.0104 | 40.00% |
| 1999-07-16 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-09 | 0 | 5 | 0.010 | - | - | 200 | 0.010 | - | - | 0.010 | 0.010 | 20,000 | 0.0100 | 0.00% |
| 1999-07-02 | 0 | 4 | 0.010 | 0.010 | 0.011 | 9,918 | 0.010 | 0.010 | 0.011 | 0.010 | 0.012 | 843,600 | 0.0118 | -37.50% |
| 1999-06-25 | 0 | 5 | 0.016 | - | 0.024 | 0 | 0.016 | - | 0.024 | - | - | 0 | - | 0.00% |
| 1999-06-17 | 0 | 4 | 0.016 | 0.010 | 0.024 | 3,105 | 0.016 | 0.010 | 0.024 | 0.010 | 0.024 | 222,500 | 0.0140 | 60.00% |
| 1999-06-11 | 0 | 5 | 0.010 | - | - | 2,386 | 0.010 | - | - | 0.010 | 0.010 | 238,600 | 0.0100 | 0.00% |
| 1999-06-04 | 0 | 5 | 0.010 | 0.010 | - | 1,000 | 0.010 | 0.010 | - | 0.010 | 0.010 | 100,000 | 0.0100 | 0.00% |
| 1999-05-28 | 0 | 5 | 0.010 | 0.010 | - | 1,600 | 0.010 | 0.010 | - | 0.010 | 0.015 | 140,000 | 0.0114 | -47.37% |
| 1999-05-21 | 0 | 5 | 0.019 | 0.016 | 0.020 | 3,500 | 0.019 | 0.016 | 0.020 | 0.019 | 0.021 | 190,000 | 0.0184 | -9.52% |
| 1999-05-14 | 0 | 5 | 0.021 | 0.021 | - | 6,560 | 0.021 | 0.021 | - | 0.012 | 0.030 | 304,000 | 0.0216 | -16.00% |
| 1999-05-07 | 0 | 5 | 0.025 | - | 0.029 | 5,751 | 0.025 | - | 0.029 | 0.013 | 0.025 | 362,200 | 0.0159 | 150.00% |
| 1999-04-30 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-23 | 0 | 5 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-04-16 | 0 | 5 | 0.010 | - | - | 6,400 | 0.010 | - | - | 0.010 | 0.010 | 640,000 | 0.0100 | 0.00% |
| 1999-04-09 | 0 | 3 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 4 | 0.010 | - | 0.010 | 2,000 | 0.010 | - | 0.010 | 0.010 | 0.010 | 200,000 | 0.0100 | 0.00% |
| 1999-03-26 | 0 | 5 | 0.010 | - | 0.010 | 2,000 | 0.010 | - | 0.010 | 0.010 | 0.010 | 200,000 | 0.0100 | -28.57% |
| 1999-03-19 | 0 | 5 | 0.014 | - | 0.020 | 0 | 0.014 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1999-03-12 | 0 | 5 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 2 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 5 | 0.014 | - | 0.018 | 0 | 0.014 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 5 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 5 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-08 | 0 | 5 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 4 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-24 | 0 | 4 | 0.014 | - | - | 80 | 0.014 | - | - | - | - | 5,700 | 0.0140 | 0.00% |
| 1998-12-18 | 0 | 5 | 0.014 | - | 0.014 | 0 | 0.014 | - | 0.014 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 5 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 5 | 0.014 | - | - | 0 | 0.014 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 5 | 0.014 | - | 0.022 | 4,200 | 0.014 | - | 0.022 | 0.014 | 0.014 | 300,000 | 0.0140 | 7.69% |
| 1998-11-20 | 0 | 5 | 0.013 | - | - | 0 | 0.013 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 5 | 0.013 | 0.013 | 0.023 | 11,960 | 0.013 | 0.013 | 0.023 | 0.012 | 0.020 | 872,000 | 0.0137 | -35.00% |
| 1998-11-06 | 0 | 5 | 0.020 | - | 0.028 | 6,000 | 0.020 | - | 0.028 | 0.020 | 0.020 | 300,000 | 0.0200 | 0.00% |
| 1998-10-30 | 0 | 4 | 0.020 | - | 0.024 | 4,400 | 0.020 | - | 0.024 | 0.020 | 0.020 | 220,000 | 0.0200 | 66.67% |
| 1998-10-23 | 0 | 5 | 0.012 | - | - | 1,920 | 0.012 | - | - | 0.012 | 0.012 | 160,000 | 0.0120 | 20.00% |
| 1998-10-16 | 0 | 5 | 0.010 | - | 0.018 | 0 | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1998-10-09 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 3 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-09-25 | 0 | 5 | 0.010 | - | 0.018 | 0 | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-11 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-04 | 0 | 5 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 4 | 0.010 | - | - | 800 | 0.010 | - | - | 0.010 | 0.010 | 80,000 | 0.0100 | 0.00% |
| 1998-08-14 | 0 | 5 | 0.010 | - | 0.010 | 9,240 | 0.010 | - | 0.010 | 0.010 | 0.010 | 924,000 | 0.0100 | 0.00% |
| 1998-08-07 | 0 | 5 | 0.010 | - | - | 1,060 | 0.010 | - | - | 0.010 | 0.010 | 112,000 | 0.0095 | 0.00% |
| 1998-07-31 | 0 | 5 | 0.010 | - | 0.020 | 0 | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 5 | 0.010 | - | - | 4,600 | 0.010 | - | - | 0.010 | 0.010 | 460,000 | 0.0100 | 0.00% |
| 1998-07-10 | 0 | 5 | 0.010 | 0.010 | 0.020 | 2,800 | 0.010 | 0.010 | 0.020 | 0.010 | 0.010 | 280,000 | 0.0100 | -23.08% |
| 1998-07-03 | 0 | 4 | 0.013 | - | 0.013 | 0 | 0.013 | - | 0.013 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 5 | 0.013 | - | 0.015 | 0 | 0.013 | - | 0.015 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 5 | 0.013 | - | 0.013 | 0 | 0.013 | - | 0.013 | - | - | 0 | - | 0.00% |
| 1998-06-12 | 0 | 5 | 0.013 | - | 0.023 | 0 | 0.013 | - | 0.023 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 5 | 0.013 | - | - | 1,000 | 0.013 | - | - | 0.010 | 0.010 | 100,000 | 0.0100 | 0.00% |
| 1998-05-29 | 0 | 5 | 0.013 | 0.011 | - | 2,120 | 0.013 | 0.011 | - | 0.010 | 0.014 | 168,000 | 0.0126 | -51.85% |
| 1998-05-22 | 0 | 5 | 0.027 | 0.013 | - | 0 | 0.027 | 0.013 | - | - | - | 0 | - | 0.00% |
| 1998-05-15 | 0 | 5 | 0.027 | - | - | 0 | 0.027 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 5 | 0.027 | 0.014 | 0.031 | 0 | 0.027 | 0.014 | 0.031 | - | - | 0 | - | 0.00% |
| 1998-05-01 | 0 | 5 | 0.027 | 0.015 | - | 0 | 0.027 | 0.015 | - | - | - | 0 | - | -18.18% |
| 1998-04-24 | 0 | 5 | 0.033 | - | - | 6,200 | 0.033 | - | - | 0.029 | 0.033 | 200,000 | 0.0310 | 32.00% |
| 1998-04-17 | 0 | 4 | 0.025 | - | 0.025 | 2,751 | 0.025 | - | 0.025 | - | - | 72,400 | 0.0380 | -28.57% |
| 1998-04-09 | 0 | 3 | 0.035 | - | 0.043 | 0 | 0.035 | - | 0.043 | - | - | 0 | - | 0.00% |
| 1998-04-03 | 0 | 5 | 0.035 | 0.016 | 0.035 | 0 | 0.035 | 0.016 | 0.035 | - | - | 0 | - | -12.50% |
| 1998-03-27 | 0 | 5 | 0.040 | 0.031 | 0.040 | 5,700 | 0.040 | 0.031 | 0.040 | 0.018 | 0.040 | 192,000 | 0.0297 | 122.22% |
| 1998-03-20 | 0 | 5 | 0.018 | 0.015 | - | 720 | 0.018 | 0.015 | - | 0.018 | 0.018 | 40,000 | 0.0180 | -35.71% |
| 1998-03-13 | 0 | 5 | 0.028 | 0.018 | - | 0 | 0.028 | 0.018 | - | - | - | 0 | - | 0.00% |
| 1998-03-06 | 0 | 5 | 0.028 | - | - | 4,000 | 0.028 | - | - | 0.024 | 0.028 | 160,000 | 0.0250 | 3.70% |
| 1998-02-27 | 0 | 5 | 0.027 | 0.027 | 0.031 | 460 | 0.027 | 0.027 | 0.031 | 0.023 | 0.023 | 20,000 | 0.0230 | 58.82% |
| 1998-02-20 | 0 | 5 | 0.017 | 0.013 | - | 680 | 0.017 | 0.013 | - | 0.017 | 0.017 | 40,000 | 0.0170 | -51.43% |
| 1998-02-13 | 0 | 5 | 0.035 | - | 0.035 | 2,260 | 0.035 | - | 0.035 | 0.033 | 0.047 | 60,000 | 0.0377 | 105.88% |
| 1998-02-06 | 0 | 5 | 0.017 | 0.010 | - | 0 | 0.017 | 0.010 | - | - | - | 0 | - | 0.00% |
| 1998-01-27 | 0 | 2 | 0.017 | 0.011 | - | 3,100 | 0.017 | 0.011 | - | 0.011 | 0.021 | 200,000 | 0.0155 | 41.67% |
| 1998-01-23 | 0 | 5 | 0.012 | 0.012 | - | 820 | 0.012 | 0.012 | - | 0.010 | 0.021 | 60,000 | 0.0137 | -52.00% |
| 1998-01-16 | 0 | 5 | 0.025 | - | - | 0 | 0.025 | - | - | - | - | 0 | - | -16.67% |
| 1998-01-09 | 0 | 5 | 0.030 | 0.024 | - | 0 | 0.030 | 0.024 | - | - | - | 0 | - | -40.00% |
| 1998-01-02 | 0 | 4 | 0.050 | - | 0.050 | 0 | 0.050 | - | 0.050 | - | - | 0 | - | -15.25% |
| 1997-12-24 | 0 | 3 | 0.059 | - | - | 0 | 0.059 | - | - | - | - | 0 | - | 0.00% |
| 1997-12-19 | 0 | 5 | 0.059 | - | 0.067 | 0 | 0.059 | - | 0.067 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 5 | 0.059 | - | 0.067 | 6,370 | 0.059 | - | 0.067 | 0.035 | 0.059 | 126,000 | 0.0506 | 73.53% |
| 1997-12-05 | 0 | 5 | 0.034 | 0.034 | - | 621 | 0.034 | 0.034 | - | 0.031 | 0.031 | 20,050 | 0.0310 | -17.07% |
| 1997-11-28 | 0 | 5 | 0.041 | - | 0.041 | 16,768 | 0.041 | - | 0.041 | 0.037 | 0.044 | 422,400 | 0.0397 | -19.61% |
| 1997-11-21 | 0 | 5 | 0.051 | 0.046 | - | 19,752 | 0.051 | 0.046 | - | 0.049 | 0.051 | 405,600 | 0.0487 | 13.33% |
| 1997-11-14 | 0 | 5 | 0.045 | 0.041 | - | 964 | 0.045 | 0.041 | - | 0.045 | 0.045 | 23,200 | 0.0416 | 0.00% |
| 1997-11-07 | 0 | 5 | 0.045 | 0.038 | - | 3,400 | 0.045 | 0.038 | - | 0.035 | 0.045 | 80,000 | 0.0425 | -10.00% |
| 1997-10-31 | 0 | 5 | 0.050 | 0.050 | - | 51,220 | 0.050 | 0.050 | - | 0.047 | 0.059 | 968,000 | 0.0529 | 16.28% |
| 1997-10-24 | 0 | 5 | 0.043 | 0.043 | - | 33,740 | 0.043 | 0.043 | - | 0.010 | 0.060 | 876,000 | 0.0385 | -46.25% |
| 1997-10-17 | 0 | 5 | 0.080 | - | - | 0 | 0.080 | - | - | - | - | 0 | - | -5.88% |
| 1997-10-09 | 0 | 4 | 0.085 | - | 0.085 | 196,060 | 0.085 | - | 0.085 | 0.089 | 0.103 | 1,970,000 | 0.0995 | -19.81% |
| 1997-10-03 | 0 | 2 | 0.106 | - | 0.106 | 218,105 | 0.106 | - | 0.106 | 0.092 | 0.120 | 2,146,700 | 0.1016 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy