Greenheart Group Limited: Wrnt due 1999-05-31

Exchange Code Listed Last trade Delisted
HK Main 00352  1997-06-02  1999-05-26  1999-06-01
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
1999-05-31 1 1 0.010 - - 0 0.010 - - - - 0 - 0.00%
1999-05-28 2 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1999-05-21 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-05-14 0 5 0.010 - 0.010 951,539 0.010 - 0.010 0.010 0.013 94,695,763 0.0100 0.00%
1999-05-07 0 5 0.010 - 0.010 395,768 0.010 - 0.010 0.010 0.015 36,242,915 0.0109 0.00%
1999-04-30 0 5 0.010 - 0.010 83,322 0.010 - 0.010 0.010 0.011 8,352,425 0.0100 0.00%
1999-04-23 0 5 0.010 - 0.010 947 0.010 - 0.010 - - 94,704 0.0100 0.00%
1999-04-16 2 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 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 0 0.010 - 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 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-02-19 0 2 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-02-12 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-02-05 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-01-29 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-01-22 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-01-15 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - 0.00%
1999-01-08 0 5 0.010 - 0.014 0 0.010 - 0.014 - - 0 - 0.00%
1998-12-31 0 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-12-24 0 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-12-18 0 5 0.010 0.010 - 2,434 0.010 0.010 - 0.010 0.010 244,417 0.0100 0.00%
1998-12-11 0 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
1998-12-04 0 5 0.010 - - 2,400 0.010 - - 0.010 0.010 240,000 0.0100 0.00%
1998-11-27 0 5 0.010 0.010 - 1,000 0.010 0.010 - 0.010 0.010 100,000 0.0100 -16.67%
1998-11-20 0 5 0.012 0.012 - 4,140 0.012 0.012 - 0.012 0.015 320,000 0.0129 20.00%
1998-11-13 0 5 0.010 0.010 - 400 0.010 0.010 - 0.010 0.010 40,000 0.0100 -58.33%
1998-11-06 0 5 0.024 - - 24,000 0.024 - - 0.024 0.024 1,000,000 0.0240 20.00%
1998-10-30 0 4 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-10-23 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-10-16 0 5 0.020 - 0.020 0 0.020 - 0.020 - - 0 - 0.00%
1998-10-09 0 4 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-09-30 0 3 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-09-25 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-09-18 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-09-11 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-09-04 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-08-28 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-08-21 0 4 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-08-14 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-08-07 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-07-31 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-07-24 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-07-17 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-07-10 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-07-03 0 4 0.020 - 0.020 0 0.020 - 0.020 - - 0 - 0.00%
1998-06-26 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-06-19 0 5 0.020 - 0.020 10,800 0.020 - 0.020 0.020 0.020 940,000 0.0115 -4.76%
1998-06-12 0 5 0.021 - - 0 0.021 - - - - 0 - 0.00%
1998-06-05 0 5 0.021 - - 0 0.021 - - - - 0 - 0.00%
1998-05-29 0 5 0.021 - - 0 0.021 - - - - 0 - 5.00%
1998-05-22 0 5 0.020 - - 4,000 0.020 - - 0.020 0.020 200,000 0.0200 0.00%
1998-05-15 0 5 0.020 0.016 - 0 0.020 0.016 - - - 0 - 0.00%
1998-05-08 0 5 0.020 - - 0 0.020 - - - - 0 - 0.00%
1998-05-01 0 5 0.020 0.014 - 0 0.020 0.014 - - - 0 - 0.00%
1998-04-24 0 5 0.020 0.020 - 1,600 0.020 0.020 - 0.020 0.020 80,000 0.0200 0.00%
1998-04-17 0 4 0.020 - - 580 0.020 - - 0.020 0.020 38,000 0.0153 0.00%
1998-04-09 0 3 0.020 0.013 - 0 0.020 0.013 - - - 0 - 0.00%
1998-04-03 0 5 0.020 - - 2,050 0.020 - - 0.020 0.020 110,000 0.0186 -42.86%
1998-03-27 0 5 0.035 0.031 - 0 0.035 0.031 - - - 0 - 0.00%
1998-03-20 0 5 0.035 0.030 - 1,020 0.035 0.030 - 0.035 0.035 52,000 0.0196 0.00%
1998-03-13 0 5 0.035 0.035 - 27,900 0.035 0.035 - 0.035 0.037 780,000 0.0358 -14.63%
1998-03-06 0 5 0.041 0.031 - 72,150 0.041 0.031 - 0.040 0.050 1,676,510 0.0430 -24.07%
1998-02-27 0 5 0.054 0.050 - 18,440 0.054 0.050 - 0.054 0.058 340,000 0.0542 3.85%
1998-02-20 0 5 0.052 0.052 0.055 106,157 0.052 0.052 0.055 0.040 0.052 2,633,656 0.0403 13.04%
1998-02-13 0 5 0.046 0.046 - 51,086 0.046 0.046 - 0.040 0.060 1,125,714 0.0454 53.33%
1998-02-06 0 5 0.030 0.030 - 162,428 0.030 0.030 - 0.016 0.025 7,301,514 0.0222 25.00%
1998-01-27 0 2 0.024 - - 0 0.024 - - - - 0 - 0.00%
1998-01-23 0 5 0.024 0.024 - 4,800 0.024 0.024 - 0.024 0.024 200,000 0.0240 20.00%
1998-01-16 0 5 0.020 0.020 - 44,300 0.020 0.020 - 0.020 0.024 2,100,000 0.0211 -33.33%
1998-01-09 0 5 0.030 0.030 - 721,560 0.030 0.030 - 0.010 0.100 28,660,000 0.0252 -80.00%
1998-01-02 0 4 0.150 - - 0 0.150 - - - - 0 - 0.00%
1997-12-24 0 3 0.150 - - 0 0.150 - - - - 0 - 0.00%
1997-12-19 0 5 0.150 - 0.150 0 0.150 - 0.150 - - 0 - 0.00%
1997-12-12 0 5 0.150 - - 16,800 0.150 - - - - 120,000 0.1400 0.00%
1997-12-05 0 5 0.150 - 0.150 741,136 0.150 - 0.150 0.130 0.150 5,320,397 0.1393 -7.41%
1997-11-28 0 5 0.162 - 0.165 0 0.162 - 0.165 - - 0 - 0.00%
1997-11-21 0 5 0.162 - 0.163 1,800 0.162 - 0.163 - - 18,000 0.1000 0.00%
1997-11-14 0 5 0.162 - 0.162 0 0.162 - 0.162 - - 0 - -1.22%
1997-11-07 0 5 0.164 - - 260,860 0.164 - - 0.145 0.168 1,620,000 0.1610 -28.70%
1997-10-31 0 5 0.230 - 0.230 2,800 0.230 - 0.230 - - 14,000 0.2000 -4.17%
1997-10-24 0 5 0.240 - 0.240 0 0.240 - 0.240 - - 0 - -2.04%
1997-10-17 0 5 0.245 - 0.245 2,000 0.245 - 0.245 - - 10,000 0.2000 -0.41%
1997-10-09 0 4 0.246 - 0.246 244,480 0.246 - 0.246 0.246 0.280 942,400 0.2594 -15.17%
1997-10-03 0 3 0.290 0.290 0.310 162,480 0.290 0.290 0.310 0.290 0.310 554,000 0.2933 -27.50%
1997-09-26 0 5 0.400 - 0.400 334,311 0.400 - 0.400 0.380 0.430 831,085 0.4023 -8.05%
1997-09-19 0 4 0.435 0.435 0.460 1,556,509 0.435 0.435 0.460 0.380 0.495 3,590,101 0.4336 20.83%
1997-09-12 0 5 0.360 - 0.380 173,360 0.360 - 0.380 0.300 0.360 540,800 0.3206 5.88%
1997-09-05 0 5 0.340 0.340 0.390 217,400 0.340 0.340 0.390 0.340 0.435 596,626 0.3644 -23.60%
1997-08-29 0 5 0.445 - 0.445 1,271,107 0.445 - 0.445 0.400 0.530 2,863,941 0.4438 5.95%
1997-08-22 3 4 0.420 0.420 0.430 834,840 0.420 0.420 0.430 0.390 0.455 2,005,885 0.4162 -20.75%
1997-08-15 5 5 0.530 - - 0 0.530 - - - - 0 - 0.00%
1997-08-08 5 5 0.530 - - 0 0.530 - - - - 0 - 0.00%
1997-08-01 5 5 0.530 - - 0 0.530 - - - - 0 - 0.00%
1997-07-25 3 5 0.530 - - 5,731,339 0.530 - - 0.320 0.560 12,466,676 0.4597 65.62%
1997-07-18 0 5 0.320 0.300 0.335 1,505,119 0.320 0.300 0.335 0.300 0.350 4,660,913 0.3229 -5.88%
1997-07-11 0 5 0.340 0.340 0.370 1,613,623 0.340 0.340 0.370 0.280 0.360 4,824,284 0.3345 21.43%
1997-07-04 0 2 0.280 0.280 - 36,800 0.280 0.280 - 0.270 0.290 136,000 0.2706 -3.45%
1997-06-27 0 5 0.290 0.290 0.310 981,493 0.290 0.290 0.310 0.290 0.330 3,182,114 0.3084 -9.38%
1997-06-20 0 5 0.320 0.320 0.340 702,738 0.320 0.320 0.340 0.250 0.320 2,445,599 0.2873 28.00%
1997-06-13 0 4 0.250 0.247 - 1,213,597 0.250 0.247 - 0.245 0.310 4,298,893 0.2823 -19.35%
1997-06-06 0 5 0.310 0.310 0.320 18,226,807 0.310 0.310 0.320 0.184 0.320 70,367,119 0.2590

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top