Prices and Webb-site Total Returns:

GILBERT HOLDINGS LIMITED: Wrnt HKD due 1997-10-09

Exchange	Code	Listed	Last trade	Delisted
HK Main	00496	1995-10-12	1997-10-06	1997-10-13

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
1997-10-09	3	5	0.010	-	-	3,500	0.010	-	-	0.010	0.010	350,000	0.0100	-50.00%
1997-09-30	0	21	0.020	-	0.020	287,430	0.020	-	0.020	0.090	0.126	2,890,000	0.0995	-88.76%
1997-08-29	0	20	0.178	-	-	2,992,790	0.178	-	-	0.172	0.225	14,764,000	0.2027	-13.17%
1997-07-31	0	21	0.205	0.200	-	1,974,490	0.205	0.200	-	0.172	0.239	10,031,800	0.1968	-14.58%
1997-06-27	0	19	0.240	0.236	0.240	6,116,900	0.240	0.236	0.240	0.222	0.330	26,550,000	0.2304	-27.27%
1997-05-30	0	22	0.330	0.330	0.340	2,971,350	0.330	0.330	0.340	0.310	0.425	8,120,000	0.3659	-2.94%
1997-04-30	0	22	0.340	0.335	0.355	6,051,610	0.340	0.335	0.355	0.230	0.420	17,750,000	0.3409	44.07%
1997-03-27	0	19	0.236	-	-	1,706,260	0.236	-	-	0.228	0.320	6,494,000	0.2627	-1.67%
1997-02-28	0	18	0.240	0.240	0.249	511,358	0.240	0.240	0.249	0.220	0.260	2,164,800	0.2362	0.00%
1997-01-31	0	22	0.240	0.230	0.265	640,378	0.240	0.230	0.265	0.210	0.340	2,069,600	0.3094	-25.00%
1996-12-31	0	20	0.320	-	0.320	1,014,100	0.320	-	0.320	0.300	0.440	2,667,200	0.3802	-28.89%
1996-11-29	0	21	0.450	-	0.460	4,769,716	0.450	-	0.460	0.390	0.590	9,984,800	0.4777	20.00%
1996-10-31	0	22	0.375	0.370	-	1,078,160	0.375	0.370	-	0.350	0.470	2,735,200	0.3942	4.17%
1996-09-30	0	21	0.360	-	0.370	1,349,400	0.360	-	0.370	0.350	0.465	3,330,000	0.4052	-18.18%
1996-08-30	0	21	0.440	-	0.460	6,579,250	0.440	-	0.460	0.430	0.670	11,970,000	0.5496	-15.38%
1996-07-31	0	23	0.520	0.510	0.520	14,963,040	0.520	0.510	0.520	0.400	0.680	25,205,600	0.5936	23.81%
1996-06-28	0	18	0.420	0.400	-	832,950	0.420	0.400	-	0.420	0.510	1,840,000	0.4527	-12.50%
1996-05-31	0	23	0.480	0.470	0.500	5,889,470	0.480	0.470	0.500	0.410	0.560	11,972,800	0.4919	14.29%
1996-04-30	0	19	0.420	0.420	0.460	425,450	0.420	0.420	0.460	0.420	0.510	910,000	0.4675	-14.29%
1996-03-29	0	21	0.490	0.480	0.500	4,302,922	0.490	0.480	0.500	0.430	0.690	7,034,200	0.6117	-19.67%
1996-02-29	0	18	0.610	0.590	0.610	5,051,000	0.610	0.590	0.610	0.480	0.720	8,426,000	0.5995	17.31%
1996-01-31	0	22	0.520	0.520	0.540	12,259,098	0.520	0.520	0.540	0.260	0.610	25,542,800	0.4799	79.31%
1995-12-29	0	19	0.290	0.270	0.295	1,600,704	0.290	0.270	0.295	0.290	0.450	4,098,800	0.3905	-31.76%
1995-11-30	0	21	0.425	0.420	0.435	8,211,600	0.425	0.420	0.435	0.300	0.490	20,120,000	0.4081	13.33%
1995-10-31	0	14	0.375	-	0.380	45,188,676	0.375	-	0.380	0.375	0.630	80,803,400	0.5592

Recommend Webb-site to a friend