Prices and Webb-site Total Returns:

CCT Fortis Holdings Limited: Wrnt HKD due 2000-08-28

Exchange	Code	Listed	Last trade	Delisted
HK Main	00931	1998-07-09	2000-08-23	2000-08-29

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
2000-08-28	3	20	0.010	-	-	1,533,926	0.010	-	-	0.010	0.113	59,516,460	0.0258	-90.48%
2000-07-31	0	21	0.105	0.105	0.124	4,385,502	0.105	0.105	0.124	0.075	0.400	21,633,250	0.2027	-73.75%
2000-06-30	0	21	0.400	0.380	0.410	5,971,338	0.400	0.380	0.410	0.385	0.720	10,625,450	0.5620	-16.67%
2000-05-31	0	21	0.480	0.460	0.490	4,657,838	0.480	0.460	0.490	0.350	0.700	9,496,100	0.4905	17.07%
2000-04-28	0	17	0.410	0.380	0.410	4,229,196	0.410	0.380	0.410	0.250	1.050	7,619,150	0.5551	-67.46%
2000-03-31	0	23	1.260	1.200	1.280	16,094,748	1.260	1.200	1.280	1.000	1.790	11,893,851	1.3532	-25.00%
2000-02-29	3	19	1.680	1.670	1.720	25,764,952	1.680	1.670	1.720	1.510	3.150	11,140,644	2.3127	-37.78%
2000-01-31	1	21	2.700	2.675	2.700	82,794,985	2.700	2.675	2.700	2.300	4.500	25,125,741	3.2952	-35.71%
1999-12-30	0	21	4.200	4.075	4.200	378,472,123	4.200	4.075	4.200	1.750	4.800	133,645,693	2.8319	140.00%
1999-11-30	0	22	1.750	1.740	1.750	318,523,491	1.750	1.740	1.750	1.140	2.200	194,817,346	1.6350	49.57%
1999-10-29	0	19	1.170	1.160	1.180	186,675,047	1.170	1.160	1.180	0.560	1.500	167,816,451	1.1124	85.71%
1999-09-30	1	21	0.630	0.630	0.640	26,757,125	0.630	0.630	0.640	0.490	0.740	42,867,770	0.6242	31.25%
1999-08-31	0	22	0.480	0.480	0.490	5,027,807	0.480	0.480	0.490	0.385	0.650	9,758,065	0.5152	-26.15%
1999-07-30	0	21	0.650	0.640	0.650	22,472,330	0.650	0.640	0.650	0.580	0.900	31,322,981	0.7174	1.56%
1999-06-30	7	21	0.640	0.610	0.640	8,935,069	0.640	0.610	0.640	0.560	0.730	13,764,646	0.6491	-1.54%
1999-05-31	0	21	0.650	0.620	0.650	30,718,030	0.650	0.620	0.650	0.440	0.910	44,061,018	0.6972	-5.80%
1999-04-30	0	19	0.690	0.680	0.690	38,552,223	0.690	0.680	0.690	0.028	0.930	64,985,457	0.5932	2,200.00%
1999-03-31	0	23	0.030	0.015	0.030	3,629	0.030	0.015	0.030	0.022	0.044	117,000	0.0310	-11.76%
1999-02-26	0	17	0.034	-	0.034	184	0.034	-	0.034	-	-	18,437	0.0100	-15.00%
1999-01-29	0	20	0.040	-	0.048	24,215	0.040	-	0.048	0.040	0.056	508,900	0.0476	-42.86%
1998-12-31	0	22	0.070	-	-	4,432	0.070	-	-	0.090	0.090	87,800	0.0505	-41.67%
1998-11-30	0	21	0.120	-	0.120	721,117	0.120	-	0.120	0.068	0.174	5,819,744	0.1239	90.48%
1998-10-30	0	18	0.063	0.063	-	23,891	0.063	0.063	-	0.041	0.062	506,250	0.0472	57.50%
1998-09-30	0	22	0.040	0.040	-	24,330	0.040	0.040	-	0.033	0.052	627,850	0.0388	-2.44%
1998-08-31	0	20	0.041	0.029	-	25,902	0.041	0.029	-	0.041	0.074	471,600	0.0549	-47.44%
1998-07-31	0	17	0.078	0.075	0.080	1,395,484	0.078	0.075	0.080	0.061	0.230	11,467,176	0.1217

Recommend Webb-site to a friend