Silver Grant International Holdings Group Limited: Wrnt due 2001-06-29

Exchange Code Listed Last trade Delisted
HK Main 00924  1999-07-05  2001-06-26  2001-07-03
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
2001-06-29 3 4 0.152 - - 1,024,386 0.152 - - 0.133 0.160 6,881,030 0.1489 -7.88%
2001-06-22 0 5 0.165 0.161 0.180 2,119,445 0.165 0.161 0.180 0.076 0.202 14,888,394 0.1424 -5.71%
2001-06-15 0 5 0.175 0.161 0.199 9,924,371 0.175 0.161 0.199 0.101 0.350 38,270,640 0.2593 -31.37%
2001-06-08 0 5 0.255 0.255 0.265 5,920,436 0.255 0.255 0.265 0.105 0.265 29,564,062 0.2003 112.50%
2001-06-01 0 5 0.120 0.115 0.130 901,931 0.120 0.115 0.130 0.050 0.130 9,734,600 0.0927 126.42%
2001-05-25 0 5 0.053 0.052 0.055 82,920 0.053 0.052 0.055 0.029 0.058 1,779,600 0.0466 15.22%
2001-05-18 0 5 0.046 0.036 0.046 81,405 0.046 0.036 0.046 0.012 0.051 2,080,662 0.0391 130.00%
2001-05-11 0 5 0.020 0.012 - 24,169 0.020 0.012 - 0.010 0.028 1,344,600 0.0180 0.00%
2001-05-04 0 3 0.020 0.020 0.029 8,340 0.020 0.020 0.029 0.020 0.030 286,000 0.0292 -42.86%
2001-04-27 0 5 0.035 - 0.035 12,720 0.035 - 0.035 0.039 0.046 336,000 0.0379 -10.26%
2001-04-20 0 4 0.039 - 0.039 140 0.039 - 0.039 - - 4,000 0.0350 -2.50%
2001-04-12 0 4 0.040 0.040 - 0 0.040 0.040 - - - 0 - 14.29%
2001-04-06 0 4 0.035 - 0.035 0 0.035 - 0.035 - - 0 - 0.00%
2001-03-30 0 5 0.035 - 0.035 0 0.035 - 0.035 - - 0 - 0.00%
2001-03-23 0 5 0.035 - 0.040 120 0.035 - 0.040 - - 6,000 0.0200 0.00%
2001-03-16 0 5 0.035 - 0.041 0 0.035 - 0.041 - - 0 - 0.00%
2001-03-09 0 5 0.035 - - 5,600 0.035 - - 0.035 0.035 160,000 0.0350 0.00%
2001-03-02 0 5 0.035 0.035 - 56,602 0.035 0.035 - 0.035 0.076 1,038,400 0.0545 -10.26%
2001-02-23 0 5 0.039 0.036 0.047 100,328 0.039 0.036 0.047 0.020 0.082 1,858,200 0.0540 95.00%
2001-02-16 0 5 0.020 0.016 - 7,198 0.020 0.016 - 0.010 0.020 423,800 0.0170 100.00%
2001-02-09 0 5 0.010 0.010 - 1,000 0.010 0.010 - 0.010 0.010 100,000 0.0100 0.00%
2001-02-02 0 5 0.010 - - 400 0.010 - - 0.010 0.010 40,000 0.0100 0.00%
2001-01-23 0 2 0.010 - - 0 0.010 - - - - 0 - 0.00%
2001-01-19 0 5 0.010 0.010 - 600 0.010 0.010 - 0.010 0.010 60,000 0.0100 0.00%
2001-01-12 0 5 0.010 - 0.010 0 0.010 - 0.010 - - 0 - -64.29%
2001-01-05 0 4 0.028 - 0.028 0 0.028 - 0.028 - - 0 - -20.00%
2000-12-29 0 3 0.035 - 0.035 0 0.035 - 0.035 - - 0 - -2.78%
2000-12-22 0 5 0.036 - 0.036 250 0.036 - 0.036 - - 10,000 0.0250 -20.00%
2000-12-15 0 5 0.045 - 0.045 720 0.045 - 0.045 - - 24,000 0.0300 -39.19%
2000-12-08 0 5 0.074 - 0.074 4,920 0.074 - 0.074 0.076 0.090 62,000 0.0794 -22.92%
2000-12-01 0 5 0.096 - - 0 0.096 - - - - 0 - 0.00%
2000-11-24 0 5 0.096 - - 0 0.096 - - - - 0 - 0.00%
2000-11-17 0 5 0.096 - 0.096 630 0.096 - 0.096 - - 10,600 0.0594 -4.00%
2000-11-10 0 5 0.100 - - 0 0.100 - - - - 0 - 0.00%
2000-11-03 0 5 0.100 - - 0 0.100 - - - - 0 - 0.00%
2000-10-27 0 5 0.100 - 0.100 0 0.100 - 0.100 - - 0 - 0.00%
2000-10-20 0 5 0.100 - - 0 0.100 - - - - 0 - 0.00%
2000-10-13 0 5 0.100 - - 0 0.100 - - - - 0 - 0.00%
2000-10-05 0 3 0.100 - - 12,000 0.100 - - 0.100 0.100 120,000 0.1000 0.00%
2000-09-29 0 5 0.100 - 0.100 8,000 0.100 - 0.100 0.100 0.100 80,000 0.1000 -9.09%
2000-09-22 0 5 0.110 - 0.110 288 0.110 - 0.110 - - 4,800 0.0600 -8.33%
2000-09-15 0 4 0.120 - 0.120 800 0.120 - 0.120 - - 8,000 0.1000 -7.69%
2000-09-08 0 5 0.130 - 0.130 0 0.130 - 0.130 - - 0 - 0.00%
2000-09-01 0 5 0.130 - - 0 0.130 - - - - 0 - 0.00%
2000-08-25 0 5 0.130 - - 1,000 0.130 - - - - 12,000 0.0833 0.00%
2000-08-18 0 5 0.130 0.120 - 5,400 0.130 0.120 - 0.120 0.130 45,000 0.1200 -22.62%
2000-08-11 0 5 0.168 - 0.168 35,764 0.168 - 0.168 0.159 0.174 227,800 0.1570 5.66%
2000-08-04 0 5 0.159 - 0.160 19,558 0.159 - 0.160 0.149 0.159 135,800 0.1440 6.00%
2000-07-28 0 5 0.150 - 0.150 105,983 0.150 - 0.150 0.101 0.154 716,175 0.1480 50.00%
2000-07-21 0 5 0.100 0.100 - 3,512 0.100 0.100 - 0.100 0.100 41,400 0.0848 0.00%
2000-07-14 0 5 0.100 - 0.104 10,000 0.100 - 0.104 0.100 0.100 100,000 0.1000 0.00%
2000-07-07 0 5 0.100 - 0.100 7,340 0.100 - 0.100 0.100 0.100 82,000 0.0895 -4.76%
2000-06-30 0 5 0.105 - 0.105 15,480 0.105 - 0.105 0.130 0.130 126,000 0.1229 -19.23%
2000-06-23 0 5 0.130 - - 0 0.130 - - - - 0 - 0.00%
2000-06-16 0 5 0.130 - - 710 0.130 - - - - 8,000 0.0888 0.00%
2000-06-09 0 4 0.130 0.126 - 8,090 0.130 0.126 - 0.130 0.130 67,000 0.1207 0.00%
2000-06-02 0 5 0.130 - 0.134 7,770 0.130 - 0.134 0.130 0.130 66,000 0.1177 -25.29%
2000-05-26 0 5 0.174 - 0.174 3,780 0.174 - 0.174 - - 27,000 0.1400 -8.42%
2000-05-19 0 5 0.190 - - 93,968 0.190 - - 0.188 0.190 509,800 0.1843 0.00%
2000-05-12 0 4 0.190 - - 0 0.190 - - - - 0 - 0.00%
2000-05-05 0 4 0.190 - - 28,600 0.190 - - 0.190 0.210 148,000 0.1932 -12.84%
2000-04-28 0 4 0.218 - - 127,670 0.218 - - 0.218 0.238 555,000 0.2300 -14.51%
2000-04-20 0 4 0.255 - 0.255 1,620 0.255 - 0.255 - - 10,800 0.1500 -1.92%
2000-04-14 0 5 0.260 - - 2,120 0.260 - - - - 13,600 0.1559 -7.14%
2000-04-07 0 4 0.280 - 0.320 440 0.280 - 0.320 - - 2,000 0.2200 0.00%
2000-03-31 0 5 0.280 - - 32,940 0.280 - - 0.250 0.280 127,000 0.2594 -6.67%
2000-03-24 0 5 0.300 0.255 0.320 244,182 0.300 0.255 0.320 0.290 0.330 813,080 0.3003 -11.76%
2000-03-17 0 5 0.340 - - 28,375 0.340 - - 0.340 0.360 87,299 0.3250 0.00%
2000-03-10 0 5 0.340 - 0.340 100,486 0.340 - 0.340 0.300 0.340 338,400 0.2969 -10.53%
2000-03-03 0 5 0.380 - 0.380 6,850 0.380 - 0.380 - - 23,000 0.2978 0.00%
2000-02-25 0 5 0.380 - - 170,312 0.380 - - 0.380 0.490 400,800 0.4249 -22.45%
2000-02-18 0 5 0.490 0.490 - 1,010,306 0.490 0.490 - 0.460 0.560 2,020,200 0.5001 0.00%
2000-02-11 0 4 0.490 0.440 0.500 425,656 0.490 0.440 0.500 0.420 0.490 965,800 0.4407 13.95%
2000-02-03 0 4 0.430 0.410 0.450 181,594 0.430 0.410 0.450 0.380 0.430 462,400 0.3927 13.16%
2000-01-28 0 5 0.380 0.360 0.420 334,232 0.380 0.360 0.420 0.280 0.400 978,800 0.3415 18.75%
2000-01-21 0 5 0.320 0.320 - 184,480 0.320 0.320 - 0.290 0.360 593,600 0.3108 -8.57%
2000-01-14 0 5 0.350 - 0.350 324,963 0.350 - 0.350 0.330 0.400 940,400 0.3456 25.00%
2000-01-07 5 5 0.280 - - 440 0.280 - - - - 2,000 0.2200 0.00%
1999-12-30 0 3 0.280 0.270 0.280 30,844 0.280 0.270 0.280 0.270 0.280 118,600 0.2601 -3.45%
1999-12-24 0 5 0.290 - - 12,600 0.290 - - 0.280 0.280 50,600 0.2490 0.00%
1999-12-17 0 5 0.290 - 0.295 61,280 0.290 - 0.295 0.290 0.340 201,000 0.3049 -17.14%
1999-12-10 0 5 0.350 0.350 0.365 168,677 0.350 0.350 0.365 0.250 0.380 561,100 0.3006 34.62%
1999-12-03 0 5 0.260 0.250 0.275 168,206 0.260 0.250 0.275 0.260 0.280 650,400 0.2586 -16.13%
1999-11-26 0 5 0.310 - 0.310 24,012 0.310 - 0.310 0.330 0.330 85,800 0.2799 -3.12%
1999-11-19 0 5 0.320 - 0.340 91,876 0.320 - 0.340 0.310 0.350 293,400 0.3131 -3.03%
1999-11-12 0 5 0.330 0.310 - 210,609 0.330 0.310 - 0.330 0.360 614,300 0.3428 -2.94%
1999-11-05 0 5 0.340 0.320 0.340 63,098 0.340 0.320 0.340 0.340 0.350 185,528 0.3401 9.68%
1999-10-29 0 5 0.310 0.305 0.330 100,100 0.310 0.305 0.330 0.280 0.310 344,400 0.2907 3.33%
1999-10-22 0 4 0.300 0.280 - 56,920 0.300 0.280 - 0.300 0.320 182,000 0.3127 -25.00%
1999-10-15 0 5 0.400 - - 81,090 0.400 - - 0.400 0.400 217,000 0.3737 -2.44%
1999-10-08 0 5 0.410 0.390 0.450 15,626 0.410 0.390 0.450 - - 52,600 0.2971 0.00%
1999-09-30 0 4 0.410 0.390 - 1,200 0.410 0.390 - - - 4,000 0.3000 0.00%
1999-09-24 0 5 0.410 0.370 - 123,570 0.410 0.370 - 0.400 0.440 305,000 0.4051 -6.82%
1999-09-17 0 4 0.440 0.385 - 351,866 0.440 0.385 - 0.420 0.520 773,775 0.4547 -12.00%
1999-09-10 0 5 0.500 0.465 0.520 437,676 0.500 0.465 0.520 0.450 0.500 925,800 0.4728 2.04%
1999-09-03 0 5 0.490 0.490 0.540 249,215 0.490 0.490 0.540 0.470 0.590 492,036 0.5065 -2.00%
1999-08-27 0 5 0.500 - 0.520 170,754 0.500 - 0.520 0.500 0.540 339,200 0.5034 -5.66%
1999-08-20 0 5 0.530 - 0.550 334,916 0.530 - 0.550 0.440 0.540 684,000 0.4896 15.22%
1999-08-13 0 5 0.460 - 0.460 181,000 0.460 - 0.460 0.490 0.500 377,000 0.4801 -11.54%
1999-08-06 0 5 0.520 0.510 0.530 200,956 0.520 0.510 0.530 0.520 0.580 375,800 0.5347 -3.70%
1999-07-30 0 5 0.540 - 0.580 306,176 0.540 - 0.580 0.520 0.580 572,800 0.5345 -1.82%
1999-07-23 0 5 0.550 0.550 0.570 604,620 0.550 0.550 0.570 0.530 0.630 1,038,800 0.5820 -14.06%
1999-07-16 0 5 0.640 0.640 0.660 1,676,966 0.640 0.640 0.660 0.610 0.710 2,596,600 0.6458 -7.25%
1999-07-09 0 5 0.690 0.680 0.730 7,607,856 0.690 0.680 0.730 0.540 0.710 11,699,400 0.6503

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top