SINOLINK WORLDWIDE HOLDINGS LIMITED: Wrnt due 2003-11-28

Exchange Code Listed Last trade Delisted
HK Main 00852  2002-06-05  2003-11-25  2003-12-01
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
2003-11-28 3 5 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-11-21 0 5 0.010 - 0.010 46,032 0.010 - 0.010 0.010 0.010 4,662,000 0.0099 0.00%
2003-11-14 0 5 0.010 - 0.010 122,523 0.010 - 0.010 0.010 0.011 12,005,400 0.0102 -23.08%
2003-11-07 0 5 0.013 0.012 0.013 219,257 0.013 0.012 0.013 0.010 0.019 17,929,600 0.0122 -31.58%
2003-10-31 0 5 0.019 0.015 0.020 425,423 0.019 0.015 0.020 0.014 0.027 22,692,600 0.0187 18.75%
2003-10-24 0 5 0.016 0.016 0.020 948,406 0.016 0.016 0.020 0.012 0.056 35,112,220 0.0270 -68.63%
2003-10-17 0 5 0.051 0.043 0.051 2,379,973 0.051 0.043 0.051 0.010 0.074 107,163,220 0.0222 121.74%
2003-10-10 0 5 0.023 0.019 0.023 1,298,036 0.023 0.019 0.023 0.013 0.032 56,962,100 0.0228 15.00%
2003-10-03 0 4 0.020 0.013 0.020 34,496 0.020 0.013 0.020 0.013 0.020 1,834,000 0.0188 11.11%
2003-09-26 0 5 0.018 0.018 0.023 118,233 0.018 0.018 0.023 0.016 0.028 5,958,000 0.0198 -18.18%
2003-09-19 0 5 0.022 0.020 0.023 77,619 0.022 0.020 0.023 0.017 0.035 3,479,260 0.0223 10.00%
2003-09-11 0 4 0.020 0.020 0.028 188,862 0.020 0.020 0.028 0.016 0.032 8,640,800 0.0219 -28.57%
2003-09-05 0 5 0.028 0.021 0.028 626,182 0.028 0.021 0.028 0.014 0.034 24,223,000 0.0259 40.00%
2003-08-29 0 5 0.020 0.013 0.020 40,385 0.020 0.013 0.020 0.012 0.021 2,113,000 0.0191 -23.08%
2003-08-22 0 5 0.026 0.021 0.026 59,115 0.026 0.021 0.026 0.020 0.032 2,205,000 0.0268 -13.33%
2003-08-15 0 5 0.030 0.021 0.030 96,968 0.030 0.021 0.030 0.018 0.035 3,479,700 0.0279 30.43%
2003-08-08 0 5 0.023 0.017 0.023 414,171 0.023 0.017 0.023 0.012 0.036 15,833,800 0.0262 64.29%
2003-08-01 0 5 0.014 0.011 0.014 16,330 0.014 0.011 0.014 0.011 0.014 1,199,000 0.0136 7.69%
2003-07-25 0 5 0.013 0.010 0.013 14,006 0.013 0.010 0.013 0.010 0.013 1,124,000 0.0125 0.00%
2003-07-18 0 5 0.013 0.011 0.014 108,741 0.013 0.011 0.014 0.010 0.017 9,403,000 0.0116 30.00%
2003-07-11 0 5 0.010 - 0.012 3,444 0.010 - 0.012 0.010 0.014 322,000 0.0107 0.00%
2003-07-04 0 4 0.010 - 0.010 3,500 0.010 - 0.010 0.010 0.010 350,000 0.0100 0.00%
2003-06-27 0 5 0.010 - 0.018 13,616 0.010 - 0.018 0.010 0.011 1,336,000 0.0102 -16.67%
2003-06-20 0 5 0.012 0.010 0.018 75,546 0.012 0.010 0.018 0.011 0.030 4,453,200 0.0170 -20.00%
2003-06-13 0 5 0.015 0.012 0.015 9,210 0.015 0.012 0.015 0.010 0.015 626,000 0.0147 25.00%
2003-06-06 0 4 0.012 0.011 0.015 17,908 0.012 0.011 0.015 0.010 0.012 1,576,000 0.0114 -20.00%
2003-05-30 0 5 0.015 0.011 0.015 1,766 0.015 0.011 0.015 0.012 0.019 101,000 0.0175 -25.00%
2003-05-23 0 5 0.020 0.019 0.020 27,102 0.020 0.019 0.020 0.010 0.020 1,842,000 0.0147 53.85%
2003-05-16 0 5 0.013 - 0.013 10,290 0.013 - 0.013 0.015 0.015 686,000 0.0150 -13.33%
2003-05-09 0 4 0.015 - 0.015 1,730 0.015 - 0.015 0.015 0.015 122,000 0.0142 50.00%
2003-05-02 0 4 0.010 - - 0 0.010 - - - - 0 - 0.00%
2003-04-25 0 4 0.010 - 0.015 0 0.010 - 0.015 - - 0 - 0.00%
2003-04-17 0 4 0.010 0.010 0.015 0 0.010 0.010 0.015 - - 0 - 0.00%
2003-04-11 0 5 0.010 - 0.010 14,105 0.010 - 0.010 0.010 0.010 1,421,000 0.0099 -37.50%
2003-04-04 0 5 0.016 - 0.016 14,050 0.016 - 0.016 0.020 0.020 705,000 0.0199 -44.83%
2003-03-28 0 5 0.029 - 0.030 0 0.029 - 0.030 - - 0 - -14.71%
2003-03-21 0 5 0.034 - 0.034 0 0.034 - 0.034 - - 0 - 0.00%
2003-03-14 0 5 0.034 - 0.035 0 0.034 - 0.035 - - 0 - 0.00%
2003-03-07 0 5 0.034 - - 2,693 0.034 - - 0.034 0.037 77,000 0.0350 -12.82%
2003-02-28 0 5 0.039 - 0.041 0 0.039 - 0.041 - - 0 - 0.00%
2003-02-21 0 5 0.039 - 0.039 0 0.039 - 0.039 - - 0 - -7.14%
2003-02-14 0 5 0.042 - - 0 0.042 - - - - 0 - 0.00%
2003-02-07 0 4 0.042 - 0.046 0 0.042 - 0.046 - - 0 - 0.00%
2003-01-30 0 4 0.042 - - 1,872 0.042 - - 0.032 0.032 60,000 0.0312 -2.33%
2003-01-24 0 5 0.043 - 0.043 0 0.043 - 0.043 - - 0 - 0.00%
2003-01-17 0 5 0.043 - 0.050 0 0.043 - 0.050 - - 0 - 0.00%
2003-01-10 0 5 0.043 - 0.049 0 0.043 - 0.049 - - 0 - 0.00%
2003-01-03 0 4 0.043 - - 0 0.043 - - - - 0 - 0.00%
2002-12-27 0 3 0.043 - 0.050 0 0.043 - 0.050 - - 0 - 0.00%
2002-12-20 0 5 0.043 - 0.050 5,124 0.043 - 0.050 0.043 0.043 123,000 0.0417 2.38%
2002-12-13 0 5 0.042 - 0.042 14,896 0.042 - 0.042 0.035 0.042 392,000 0.0380 10.53%
2002-12-06 0 5 0.038 0.036 0.040 8,398 0.038 0.036 0.040 0.036 0.038 228,400 0.0368 -5.00%
2002-11-29 0 5 0.040 - 0.040 4,862 0.040 - 0.040 0.040 0.040 129,400 0.0376 -11.11%
2002-11-22 0 5 0.045 - 0.045 0 0.045 - 0.045 - - 0 - -4.26%
2002-11-15 0 5 0.047 - 0.048 0 0.047 - 0.048 - - 0 - 0.00%
2002-11-08 0 5 0.047 - 0.048 0 0.047 - 0.048 - - 0 - -2.08%
2002-11-01 0 5 0.048 - 0.048 275,450 0.048 - 0.048 0.045 0.048 5,846,000 0.0471 -15.79%
2002-10-25 0 5 0.057 - - 124,430 0.057 - - 0.053 0.058 2,163,000 0.0575 3.64%
2002-10-18 0 4 0.055 0.052 0.058 445,104 0.055 0.052 0.058 0.048 0.055 8,784,000 0.0507 30.95%
2002-10-11 0 5 0.042 0.038 0.048 6,694 0.042 0.038 0.048 0.042 0.050 144,000 0.0465 -27.59%
2002-10-04 0 4 0.058 0.050 0.060 14,656 0.058 0.050 0.060 0.058 0.074 218,000 0.0672 -29.27%
2002-09-27 0 5 0.082 - 0.082 0 0.082 - 0.082 - - 0 - -8.89%
2002-09-20 0 5 0.090 - 0.090 174,854 0.090 - 0.090 0.080 0.090 2,059,000 0.0849 -3.23%
2002-09-13 0 5 0.093 0.086 0.093 202,430 0.093 0.086 0.093 0.092 0.098 2,123,000 0.0954 3.33%
2002-09-06 0 5 0.090 - 0.096 104,580 0.090 - 0.096 0.090 0.098 1,106,000 0.0946 0.00%
2002-08-30 0 5 0.090 - 0.098 231,916 0.090 - 0.098 0.082 0.098 2,498,000 0.0928 -12.62%
2002-08-23 0 5 0.103 0.102 0.105 467,942 0.103 0.102 0.105 0.080 0.103 4,772,800 0.0980 19.77%
2002-08-16 0 5 0.086 - 0.090 65,163 0.086 - 0.090 0.086 0.102 671,800 0.0970 -7.53%
2002-08-09 0 5 0.093 - 0.093 180,390 0.093 - 0.093 0.072 0.093 2,184,000 0.0826 29.17%
2002-08-02 0 5 0.072 - - 140,038 0.072 - - 0.065 0.118 1,651,000 0.0848 -52.00%
2002-07-26 0 5 0.150 - 0.150 57,576 0.150 - 0.150 0.150 0.178 348,800 0.1651 -16.67%
2002-07-19 0 5 0.180 - 0.180 133,932 0.180 - 0.180 0.178 0.190 734,000 0.1825 6.51%
2002-07-12 0 5 0.169 0.169 0.176 154,188 0.169 0.169 0.176 0.165 0.190 852,400 0.1809 -9.14%
2002-07-05 0 4 0.186 0.172 0.186 181,622 0.186 0.172 0.186 0.172 0.186 1,010,100 0.1798 7.51%
2002-06-28 0 5 0.173 0.166 0.173 394,114 0.173 0.166 0.173 0.161 0.182 2,267,000 0.1738 -5.98%
2002-06-21 0 5 0.184 0.177 0.184 2,125,758 0.184 0.177 0.184 0.139 0.275 9,377,140 0.2267 -33.09%
2002-06-14 0 5 0.275 0.270 0.275 5,014,856 0.275 0.270 0.275 0.270 0.300 17,634,300 0.2844 -5.17%
2002-06-07 0 3 0.290 0.285 0.295 10,272,100 0.290 0.285 0.295 0.201 0.310 36,322,700 0.2828

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top