TIAN AN CHINA INVESTMENTS COMPANY LIMITED: Wrnt due 2004-12-03

Exchange Code Listed Last trade Delisted
HK Main 00390  2001-12-05  2004-11-30  2004-12-06
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
2004-12-03 3 5 - - - 109,502 0.010 - - 0.010 0.010 80,551,600 0.0014 0.00%
2004-11-26 0 5 0.010 - 0.010 115,479 0.010 - 0.010 0.010 0.010 40,713,350 0.0028 0.00%
2004-11-19 0 5 0.010 - 0.010 180,462 0.010 - 0.010 0.010 0.010 39,596,000 0.0046 0.00%
2004-11-12 0 5 0.010 - 0.010 633,845 0.010 - 0.010 0.010 0.011 68,876,600 0.0092 -9.09%
2004-11-05 0 5 0.011 0.011 0.012 1,107,505 0.011 0.011 0.012 0.010 0.013 102,807,950 0.0108 10.00%
2004-10-29 0 5 0.010 - 0.010 168,660 0.010 - 0.010 0.010 0.012 15,870,000 0.0106 -9.09%
2004-10-21 0 4 0.011 0.011 0.012 360,432 0.011 0.011 0.012 0.010 0.015 31,300,400 0.0115 -21.43%
2004-10-15 0 5 0.014 0.014 0.015 616,496 0.014 0.014 0.015 0.012 0.018 40,356,000 0.0153 -22.22%
2004-10-08 0 5 0.018 0.018 0.019 3,812,455 0.018 0.018 0.019 0.015 0.022 192,869,733 0.0198 20.00%
2004-09-30 0 3 0.015 0.013 0.015 89,850 0.015 0.013 0.015 0.012 0.015 6,820,000 0.0132 7.14%
2004-09-24 0 5 0.014 0.013 0.014 235,800 0.014 0.013 0.014 0.013 0.018 15,728,000 0.0150 -17.65%
2004-09-17 0 5 0.017 0.017 0.019 719,750 0.017 0.017 0.019 0.011 0.020 41,589,200 0.0173 30.77%
2004-09-10 0 5 0.013 0.012 0.014 200,790 0.013 0.012 0.014 0.012 0.014 15,366,000 0.0131 0.00%
2004-09-03 0 5 0.013 0.013 0.014 249,920 0.013 0.013 0.014 0.013 0.016 17,558,000 0.0142 -18.75%
2004-08-27 0 5 0.016 0.016 0.017 987,942 0.016 0.016 0.017 0.010 0.019 66,522,000 0.0149 60.00%
2004-08-20 0 5 0.010 - 0.010 20,000 0.010 - 0.010 0.010 0.010 2,000,000 0.0100 0.00%
2004-08-13 0 5 0.010 - 0.010 167,832 0.010 - 0.010 0.010 0.010 16,826,000 0.0100 -9.09%
2004-08-06 0 5 0.011 0.010 0.012 124,480 0.011 0.010 0.012 0.010 0.013 11,478,000 0.0108 -21.43%
2004-07-30 0 5 0.014 0.013 0.014 46,716 0.014 0.013 0.014 0.013 0.015 3,456,000 0.0135 -12.50%
2004-07-23 0 5 0.016 0.014 0.016 241,370 0.016 0.014 0.016 0.015 0.018 15,802,000 0.0153 -11.11%
2004-07-16 0 5 0.018 0.015 0.019 75,770 0.018 0.015 0.019 0.015 0.019 4,687,000 0.0162 5.88%
2004-07-09 0 5 0.017 0.015 0.017 111,359 0.017 0.015 0.017 0.016 0.019 6,645,200 0.0168 0.00%
2004-07-02 0 4 0.017 0.015 0.018 40,802 0.017 0.015 0.018 0.015 0.017 2,588,000 0.0158 13.33%
2004-06-25 0 4 0.015 0.014 0.016 62,100 0.015 0.014 0.016 0.013 0.016 4,510,000 0.0138 0.00%
2004-06-18 0 5 0.015 0.014 0.015 229,300 0.015 0.014 0.015 0.013 0.025 13,300,000 0.0172 -25.00%
2004-06-11 0 5 0.020 0.019 0.020 374,110 0.020 0.019 0.020 0.018 0.023 18,526,000 0.0202 -4.76%
2004-06-04 0 5 0.021 0.019 0.021 1,293,950 0.021 0.019 0.021 0.017 0.033 49,078,000 0.0264 5.00%
2004-05-28 0 4 0.020 0.018 0.020 136,914 0.020 0.018 0.020 0.012 0.020 8,039,297 0.0170 66.67%
2004-05-21 0 5 0.012 0.011 0.013 258,540 0.012 0.011 0.013 0.010 0.012 25,190,000 0.0103 9.09%
2004-05-14 0 5 0.011 - 0.011 662,050 0.011 - 0.011 0.010 0.017 59,800,000 0.0111 -38.89%
2004-05-07 0 5 0.018 0.017 0.022 250,750 0.018 0.017 0.022 0.016 0.022 13,350,000 0.0188 -28.00%
2004-04-30 0 5 0.025 0.022 0.025 146,130 0.025 0.022 0.025 0.022 0.033 5,764,000 0.0254 -16.67%
2004-04-23 0 5 0.030 0.030 0.032 1,194,741 0.030 0.030 0.032 0.028 0.050 33,117,000 0.0361 -43.40%
2004-04-16 0 4 0.053 0.051 0.056 533,080 0.053 0.051 0.056 0.051 0.062 9,622,000 0.0554 -22.06%
2004-04-08 0 3 0.068 0.068 0.069 489,760 0.068 0.068 0.069 0.059 0.069 7,584,000 0.0646 1.49%
2004-04-02 0 5 0.067 0.067 0.070 3,192,304 0.067 0.067 0.070 0.064 0.075 46,506,457 0.0686 -6.94%
2004-03-26 0 5 0.072 0.069 0.074 1,857,958 0.072 0.069 0.074 0.068 0.077 25,281,000 0.0735 -6.49%
2004-03-19 0 5 0.077 0.075 0.077 1,155,568 0.077 0.075 0.077 0.070 0.080 15,132,100 0.0764 2.67%
2004-03-12 0 5 0.075 0.077 0.078 3,285,716 0.075 0.077 0.078 0.068 0.094 39,033,600 0.0842 -10.71%
2004-03-05 0 5 0.084 0.083 0.085 4,465,958 0.084 0.083 0.085 0.078 0.097 51,421,030 0.0869 -10.64%
2004-02-27 0 5 0.094 0.094 0.095 4,629,438 0.094 0.094 0.095 0.092 0.102 47,651,800 0.0972 -6.93%
2004-02-20 0 5 0.101 0.101 0.102 15,219,587 0.101 0.101 0.102 0.088 0.114 152,222,575 0.1000 6.32%
2004-02-13 0 5 0.095 0.095 0.096 7,929,640 0.095 0.095 0.096 0.093 0.105 80,871,370 0.0981 -3.06%
2004-02-06 0 5 0.098 0.098 0.099 14,002,551 0.098 0.098 0.099 0.084 0.106 144,044,325 0.0972 12.64%
2004-01-30 0 5 0.087 0.087 0.088 10,460,084 0.087 0.087 0.088 0.078 0.098 119,298,550 0.0877 8.75%
2004-01-21 0 3 0.080 0.080 0.082 3,978,888 0.080 0.080 0.082 0.055 0.084 57,962,600 0.0686 35.59%
2004-01-16 0 5 0.059 0.058 0.059 6,325,937 0.059 0.058 0.059 0.046 0.073 102,832,175 0.0615 20.41%
2004-01-09 0 5 0.049 0.049 0.050 3,011,545 0.049 0.049 0.050 0.030 0.052 67,889,400 0.0444 63.33%
2004-01-02 0 4 0.030 0.030 0.031 107,196 0.030 0.030 0.031 0.027 0.030 3,754,000 0.0286 0.00%
2003-12-24 0 3 0.030 0.029 0.030 128,010 0.030 0.029 0.030 0.028 0.030 4,457,715 0.0287 0.00%
2003-12-19 0 5 0.030 0.029 0.030 310,166 0.030 0.029 0.030 0.029 0.033 10,358,765 0.0299 -14.29%
2003-12-12 0 5 0.035 0.035 0.036 1,242,176 0.035 0.035 0.036 0.030 0.041 36,262,200 0.0343 -18.60%
2003-12-05 0 5 0.043 0.041 0.043 1,023,571 0.043 0.041 0.043 0.041 0.048 23,228,200 0.0441 0.00%
2003-11-28 0 5 0.043 0.041 0.044 514,166 0.043 0.041 0.044 0.040 0.045 12,328,400 0.0417 10.26%
2003-11-21 0 5 0.039 0.039 0.042 1,497,439 0.039 0.039 0.042 0.037 0.049 34,865,400 0.0429 0.00%
2003-11-14 0 5 0.039 0.035 0.039 75,950 0.039 0.035 0.039 0.033 0.038 2,253,000 0.0337 2.63%
2003-11-07 0 5 0.038 0.036 0.038 311,332 0.038 0.036 0.038 0.032 0.044 8,295,000 0.0375 -11.63%
2003-10-31 0 5 0.043 0.040 0.043 496,740 0.043 0.040 0.043 0.033 0.048 12,028,000 0.0413 30.30%
2003-10-24 0 5 0.033 0.034 0.035 1,131,916 0.033 0.034 0.035 0.031 0.049 27,616,200 0.0410 -26.67%
2003-10-17 0 5 0.045 0.045 0.050 842,780 0.045 0.045 0.050 0.036 0.050 20,514,650 0.0411 15.38%
2003-10-10 0 5 0.039 0.036 0.039 539,088 0.039 0.036 0.039 0.031 0.039 15,896,000 0.0339 14.71%
2003-10-03 0 4 0.034 0.034 0.039 222,643 0.034 0.034 0.039 0.030 0.036 7,091,803 0.0314 0.00%
2003-09-26 0 5 0.034 0.032 0.038 251,289 0.034 0.032 0.038 0.030 0.037 7,678,775 0.0327 6.25%
2003-09-19 0 5 0.032 0.031 0.033 800,130 0.032 0.031 0.033 0.030 0.040 22,826,000 0.0351 6.67%
2003-09-11 0 4 0.030 0.030 0.035 409,663 0.030 0.030 0.035 0.029 0.038 12,387,450 0.0331 -14.29%
2003-09-05 0 5 0.035 0.033 0.035 1,082,851 0.035 0.033 0.035 0.032 0.048 27,850,600 0.0389 6.06%
2003-08-29 0 5 0.033 0.032 0.035 472,549 0.033 0.032 0.035 0.027 0.038 15,090,112 0.0313 -13.16%
2003-08-22 0 5 0.038 0.038 0.039 857,653 0.038 0.038 0.039 0.020 0.040 30,946,650 0.0277 72.73%
2003-08-15 0 5 0.022 0.022 0.025 213,513 0.022 0.022 0.025 0.019 0.028 9,440,372 0.0226 15.79%
2003-08-08 0 5 0.019 0.019 0.022 73,359 0.019 0.019 0.022 0.019 0.024 3,565,500 0.0206 -13.64%
2003-08-01 0 5 0.022 0.020 0.022 126,041 0.022 0.020 0.022 0.019 0.023 6,130,085 0.0206 0.00%
2003-07-25 0 5 0.022 0.022 0.024 63,785 0.022 0.022 0.024 0.020 0.025 2,945,000 0.0217 0.00%
2003-07-18 0 5 0.022 0.022 0.023 148,677 0.022 0.022 0.023 0.021 0.027 6,229,307 0.0239 -15.38%
2003-07-11 0 5 0.026 0.024 0.026 188,009 0.026 0.024 0.026 0.020 0.027 7,876,875 0.0239 30.00%
2003-07-04 0 4 0.020 0.019 0.022 48,798 0.020 0.019 0.022 0.019 0.028 2,322,000 0.0210 -4.76%
2003-06-27 0 5 0.021 0.021 0.025 38,201 0.021 0.021 0.025 0.020 0.022 1,959,400 0.0195 -4.55%
2003-06-20 0 5 0.022 0.022 0.024 209,520 0.022 0.022 0.024 0.021 0.027 8,699,400 0.0241 -4.35%
2003-06-13 0 5 0.023 0.021 0.026 957,179 0.023 0.021 0.026 0.013 0.029 38,334,100 0.0250 76.92%
2003-06-06 0 4 0.013 0.013 - 23,986 0.013 0.013 - 0.013 0.016 1,624,000 0.0148 -13.33%
2003-05-30 0 5 0.015 0.013 0.015 87,425 0.015 0.013 0.015 0.013 0.017 5,745,600 0.0152 0.00%
2003-05-23 0 5 0.015 0.014 0.015 56,986 0.015 0.014 0.015 0.014 0.017 3,872,000 0.0147 15.38%
2003-05-16 0 5 0.013 0.012 0.015 50,507 0.013 0.012 0.015 0.012 0.014 3,824,100 0.0132 -7.14%
2003-05-09 0 4 0.014 0.012 0.018 31,933 0.014 0.012 0.018 0.011 0.015 2,376,200 0.0134 0.00%
2003-05-02 4 4 0.014 - - 0 0.014 - - - - 0 - 0.00%
2003-04-25 4 4 0.014 - - 0 0.014 - - - - 0 - 0.00%
2003-04-17 4 4 0.014 - - 0 0.014 - - - - 0 - 0.00%
2003-04-11 0 5 0.014 0.014 0.015 60,129 0.014 0.014 0.015 0.011 0.014 4,925,200 0.0122 16.67%
2003-04-04 0 5 0.012 0.012 0.015 8,052 0.012 0.012 0.015 0.011 0.012 706,000 0.0114 -14.29%
2003-03-28 0 5 0.014 0.011 0.014 38,698 0.014 0.011 0.014 0.012 0.016 2,794,400 0.0138 0.00%
2003-03-21 0 5 0.014 0.014 0.017 50,246 0.014 0.014 0.017 0.011 0.014 4,239,200 0.0119 27.27%
2003-03-14 0 5 0.011 0.011 - 10,050 0.011 0.011 - 0.011 0.013 860,000 0.0117 -15.38%
2003-03-07 0 5 0.013 0.011 0.013 4,301 0.013 0.011 0.013 0.013 0.013 363,400 0.0118 -13.33%
2003-02-28 0 5 0.015 0.014 0.019 49,520 0.015 0.014 0.019 0.013 0.019 2,986,000 0.0166 -16.67%
2003-02-21 0 5 0.018 0.015 0.018 87,347 0.018 0.015 0.018 0.013 0.021 5,106,700 0.0171 12.50%
2003-02-14 0 5 0.016 0.016 0.017 35,990 0.016 0.016 0.017 0.013 0.017 2,420,000 0.0149 23.08%
2003-02-07 0 4 0.013 0.012 0.013 4,340 0.013 0.012 0.013 0.013 0.013 360,000 0.0121 -13.33%
2003-01-30 0 4 0.015 0.012 0.015 1,500 0.015 0.012 0.015 0.015 0.015 100,000 0.0150 0.00%
2003-01-24 0 5 0.015 0.012 0.015 83,502 0.015 0.012 0.015 0.010 0.017 6,024,400 0.0139 50.00%
2003-01-17 0 5 0.010 0.010 0.014 21,132 0.010 0.010 0.014 0.010 0.011 2,054,850 0.0103 -16.67%
2003-01-10 0 5 0.012 0.011 0.012 15,744 0.012 0.011 0.012 0.011 0.012 1,344,000 0.0117 9.09%
2003-01-03 0 4 0.011 0.011 0.013 10,000 0.011 0.011 0.013 0.010 0.012 920,000 0.0109 10.00%
2002-12-27 0 3 0.010 - 0.013 9,422 0.010 - 0.013 0.010 0.014 896,000 0.0105 -33.33%
2002-12-20 0 5 0.015 0.011 0.015 18,611 0.015 0.011 0.015 0.012 0.019 1,530,903 0.0122 25.00%
2002-12-13 0 5 0.012 0.011 0.013 22,964 0.012 0.011 0.013 0.012 0.014 1,880,000 0.0122 -7.69%
2002-12-06 0 5 0.013 0.013 0.014 70,237 0.013 0.013 0.014 0.013 0.015 5,083,000 0.0138 18.18%
2002-11-29 0 5 0.011 0.011 0.013 65,381 0.011 0.011 0.013 0.010 0.016 5,291,200 0.0124 0.00%
2002-11-22 0 5 0.011 0.011 0.014 16,920 0.011 0.011 0.014 0.011 0.015 1,456,000 0.0116 -31.25%
2002-11-15 0 5 0.016 0.010 0.016 15,892 0.016 0.010 0.016 0.013 0.020 1,193,600 0.0133 23.08%
2002-11-08 0 5 0.013 0.013 0.016 25,760 0.013 0.013 0.016 0.010 0.015 1,864,000 0.0138 30.00%
2002-11-01 0 5 0.010 - - 7 0.010 - - - - 680 0.0103 0.00%
2002-10-25 0 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-10-18 0 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
2002-10-11 0 5 0.010 - - 20,000 0.010 - - 0.010 0.010 2,000,000 0.0100 0.00%
2002-10-04 0 4 0.010 - 0.015 0 0.010 - 0.015 - - 0 - 0.00%
2002-09-27 0 5 0.010 - - 26,500 0.010 - - 0.010 0.010 2,650,000 0.0100 0.00%
2002-09-20 0 5 0.010 0.010 - 1,195 0.010 0.010 - 0.010 0.010 140,200 0.0085 0.00%
2002-09-13 0 5 0.010 0.010 - 63,814 0.010 0.010 - 0.010 0.012 5,712,000 0.0112 -16.67%
2002-09-06 0 5 0.012 0.012 0.013 226,320 0.012 0.012 0.013 0.010 0.021 20,019,000 0.0113 -40.00%
2002-08-30 0 5 0.020 0.017 0.021 30,742 0.020 0.017 0.021 0.015 0.020 1,821,150 0.0169 11.11%
2002-08-23 0 5 0.018 0.013 - 21,500 0.018 0.013 - 0.018 0.020 1,110,000 0.0194 -5.26%
2002-08-16 0 5 0.019 0.015 0.019 38,950 0.019 0.015 0.019 0.013 0.019 2,377,000 0.0164 -5.00%
2002-08-09 0 5 0.020 0.015 0.020 30,247 0.020 0.015 0.020 0.015 0.018 1,995,000 0.0152 17.65%
2002-08-02 0 5 0.017 0.016 0.017 41,735 0.017 0.016 0.017 0.015 0.020 2,504,200 0.0167 -15.00%
2002-07-26 0 5 0.020 0.012 0.020 7,560 0.020 0.012 0.020 0.026 0.038 302,000 0.0250 -33.33%
2002-07-19 0 5 0.030 0.027 0.030 1,550 0.030 0.027 0.030 - - 66,000 0.0235 -9.09%
2002-07-12 0 5 0.033 0.026 0.034 26,650 0.033 0.026 0.034 0.024 0.030 980,000 0.0272 37.50%
2002-07-05 0 4 0.024 0.024 0.032 9,280 0.024 0.024 0.032 0.023 0.030 376,000 0.0247 -20.00%
2002-06-28 0 5 0.030 0.030 0.032 34,752 0.030 0.030 0.032 0.028 0.032 1,242,800 0.0280 15.38%
2002-06-21 0 5 0.026 0.026 - 79,320 0.026 0.026 - 0.025 0.035 2,496,000 0.0318 -27.78%
2002-06-14 0 5 0.036 0.035 0.037 36,218 0.036 0.035 0.037 0.034 0.036 1,048,000 0.0346 -7.69%
2002-06-07 0 5 0.039 0.038 0.039 117,554 0.039 0.038 0.039 0.036 0.040 3,064,200 0.0384 -4.88%
2002-05-31 0 5 0.041 0.041 0.043 340,742 0.041 0.041 0.043 0.035 0.046 7,984,000 0.0427 5.13%
2002-05-24 0 4 0.039 0.038 0.041 247,702 0.039 0.038 0.041 0.035 0.040 6,436,000 0.0385 -4.88%
2002-05-17 0 5 0.041 0.039 0.042 146,640 0.041 0.039 0.042 0.040 0.043 3,631,500 0.0404 0.00%
2002-05-10 0 5 0.041 0.041 0.045 745,003 0.041 0.041 0.045 0.038 0.047 17,085,300 0.0436 2.50%
2002-05-03 0 4 0.040 0.040 0.041 116,901 0.040 0.040 0.041 0.038 0.042 3,034,200 0.0385 2.56%
2002-04-26 0 5 0.039 0.038 0.040 175,246 0.039 0.038 0.040 0.038 0.041 4,530,000 0.0387 0.00%
2002-04-19 0 5 0.039 0.036 0.039 36,795 0.039 0.036 0.039 0.037 0.042 1,004,200 0.0366 11.43%
2002-04-12 0 5 0.035 0.034 0.035 112,874 0.035 0.034 0.035 0.033 0.038 3,266,250 0.0346 -12.50%
2002-04-04 0 3 0.040 0.037 0.040 140,004 0.040 0.037 0.040 0.038 0.040 3,668,000 0.0382 2.56%
2002-03-28 0 4 0.039 0.039 0.041 629,570 0.039 0.039 0.041 0.039 0.042 15,679,000 0.0402 -4.88%
2002-03-22 0 5 0.041 0.041 0.043 90,754 0.041 0.041 0.043 0.040 0.045 2,296,800 0.0395 -4.65%
2002-03-15 0 5 0.043 0.040 - 940,554 0.043 0.040 - 0.040 0.047 22,575,203 0.0417 7.50%
2002-03-08 0 5 0.040 0.039 0.041 229,310 0.040 0.039 0.041 0.038 0.045 5,810,600 0.0395 5.26%
2002-03-01 0 5 0.038 0.037 0.038 277,772 0.038 0.037 0.038 0.036 0.040 7,169,200 0.0387 -5.00%
2002-02-22 0 5 0.040 0.040 0.043 213,012 0.040 0.040 0.043 0.037 0.044 5,347,600 0.0398 -4.76%
2002-02-15 0 2 0.042 0.042 0.043 17,638 0.042 0.042 0.043 0.038 0.043 471,400 0.0374 5.00%
2002-02-08 0 5 0.040 0.040 0.041 240,380 0.040 0.040 0.041 0.036 0.041 6,146,000 0.0391 2.56%
2002-02-01 0 5 0.039 0.039 0.042 171,766 0.039 0.039 0.042 0.039 0.044 4,220,200 0.0407 -11.36%
2002-01-25 0 5 0.044 0.044 0.045 240,946 0.044 0.044 0.045 0.042 0.046 5,607,700 0.0430 -4.35%
2002-01-18 0 5 0.046 0.046 0.048 490,520 0.046 0.046 0.048 0.045 0.049 10,733,000 0.0457 -4.17%
2002-01-11 0 5 0.048 0.048 0.049 786,574 0.048 0.048 0.049 0.042 0.053 16,802,318 0.0468 9.09%
2002-01-04 0 4 0.044 0.045 0.046 105,575 0.044 0.045 0.046 0.041 0.047 2,581,400 0.0409 0.00%
2001-12-28 0 3 0.044 0.044 0.045 101,787 0.044 0.044 0.045 0.041 0.045 2,419,000 0.0421 2.33%
2001-12-21 0 5 0.043 0.043 0.044 884,316 0.043 0.043 0.044 0.041 0.046 20,187,600 0.0438 -8.51%
2001-12-14 0 5 0.047 0.047 0.048 1,315,954 0.047 0.047 0.048 0.044 0.052 27,378,300 0.0481 -4.08%
2001-12-07 0 3 0.049 0.048 0.050 5,245,178 0.049 0.048 0.050 0.040 0.060 106,314,726 0.0493

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top