ITC Properties Group Limited: Wrnt due 2010-02-06
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00490 | 2008-08-07 | 2010-02-01 | 2010-02-05 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2010-02-04 | 3 | 4 | - | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2010-01-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 4 | 0.010 | - | 0.010 | 4,800 | 0.010 | - | 0.010 | 0.010 | 0.010 | 480,000 | 0.0100 | 0.00% |
| 2009-12-24 | 3 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 3 | 5 | - | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-11 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-12-04 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-11-27 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-11-20 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-11-13 | 0 | 5 | 0.010 | - | 0.010 | 2,400 | 0.010 | - | 0.010 | 0.010 | 0.010 | 240,000 | 0.0100 | 0.00% |
| 2009-11-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-10-30 | 0 | 4 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-23 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-10-16 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-10-09 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 4 | 0.010 | - | 0.010 | 800 | 0.010 | - | 0.010 | - | - | 80,000 | 0.0100 | 0.00% |
| 2009-09-25 | 0 | 5 | 0.010 | - | 0.010 | 9,600 | 0.010 | - | 0.010 | 0.010 | 0.010 | 960,000 | 0.0100 | 0.00% |
| 2009-09-18 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 5 | 0.010 | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-08-28 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-08-21 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-08-14 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-08-07 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-31 | 0 | 5 | 0.010 | - | 0.010 | 4,000 | 0.010 | - | 0.010 | - | - | 1,333,333 | 0.0030 | 0.00% |
| 2009-07-24 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-17 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-10 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-26 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-19 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-12 | 0 | 5 | 0.010 | - | 0.010 | 102,997 | 0.010 | - | 0.010 | 0.010 | 0.010 | 89,461,333 | 0.0012 | 0.00% |
| 2009-06-05 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-29 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-22 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-15 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-08 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-30 | 0 | 4 | 0.010 | - | 0.010 | 160 | 0.010 | - | 0.010 | - | - | 160,000 | 0.0010 | 0.00% |
| 2009-04-24 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-17 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-09 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-03 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 5 | 0.010 | - | 0.010 | 2,400 | 0.010 | - | 0.010 | 0.010 | 0.010 | 240,000 | 0.0100 | 0.00% |
| 2009-03-13 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 2 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 2 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-02 | 2 | 4 | - | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 3 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 2 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-10-31 | 1 | 5 | - | - | - | 0 | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-24 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 5 | 0.010 | - | 0.010 | 20 | 0.010 | - | 0.010 | - | - | 20,000 | 0.0010 | 0.00% |
| 2008-10-10 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 4 | 0.010 | - | 0.010 | 7,461 | 0.010 | - | 0.010 | - | - | 3,730,666 | 0.0020 | 0.00% |
| 2008-09-26 | 0 | 5 | 0.010 | - | 0.010 | 10,937 | 0.010 | - | 0.010 | - | - | 3,737,333 | 0.0029 | 0.00% |
| 2008-09-19 | 0 | 4 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-09-12 | 0 | 5 | 0.010 | - | 0.010 | 0 | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-09-05 | 0 | 5 | 0.010 | - | 0.010 | 55,932 | 0.010 | - | 0.010 | 0.010 | 0.010 | 18,084,000 | 0.0031 | 0.00% |
| 2008-08-29 | 0 | 5 | 0.010 | - | 0.010 | 6,827 | 0.010 | - | 0.010 | - | - | 933,333 | 0.0073 | 0.00% |
| 2008-08-21 | 0 | 4 | 0.010 | - | 0.010 | 12,432 | 0.010 | - | 0.010 | 0.010 | 0.010 | 1,728,400 | 0.0072 | |
| 2008-08-15 | 0 | 5 | - | - | 0.010 | 4,708 | - | - | 0.010 | - | - | 1,428,000 | 0.0033 | |
| 2008-08-08 | 0 | 2 | - | - | 0.010 | 79,179 | - | - | 0.010 | - | - | 12,925,322 | 0.0061 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy