China Oil And Gas Group Limited: Wrnt HKD due 1999-12-30

Exchange Code Listed Last trade Delisted
HK Main 00667  1997-02-10  1999-12-24  2000-01-03
Stock code:

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
1999-12-30 9 21 3.150 - - 23,367,749 3.150 - - 0.195 3.200 31,955,200 0.7313 1,557.89%
1999-11-30 1 22 0.190 0.190 0.200 4,916,264 0.190 0.190 0.200 0.015 0.320 33,426,940 0.1471 216.67%
1999-10-29 0 19 0.060 - - 0 0.060 - - - - 0 - -7.69%
1999-09-30 0 21 0.065 - - 30,000 0.065 - - 0.075 0.075 400,000 0.0750 18.18%
1999-08-31 0 22 0.055 - - 86,770 0.055 - - 0.060 0.090 1,300,000 0.0667 -35.29%
1999-07-30 0 21 0.085 - - 186,020 0.085 - - 0.130 0.142 1,390,000 0.1338 -36.57%
1999-06-30 0 21 0.134 - 0.134 640,142 0.134 - 0.134 0.115 0.148 4,879,220 0.1312 0.00%
1999-05-31 0 21 0.134 0.134 0.138 6,386,310 0.134 0.134 0.138 0.086 0.196 39,297,600 0.1625 24.07%
1999-04-30 0 19 0.108 - - 10,360 0.108 - - 0.108 0.120 90,000 0.1151 -31.65%
1999-03-31 0 23 0.158 - - 0 0.158 - - - - 0 - 0.00%
1999-02-26 0 17 0.158 - - 0 0.158 - - - - 0 - 0.00%
1999-01-29 0 20 0.158 - - 50,000 0.158 - - - - 1,000,000 0.0500 0.00%
1998-12-31 0 22 0.158 - - 3,849 0.158 - - - - 23,580 0.1632 -15.05%
1998-11-30 0 21 0.186 - - 578,890 0.186 - - 0.158 0.200 3,186,000 0.1817 -7.00%
1998-10-30 0 18 0.200 - - 0 0.200 - - - - 0 - -31.03%
1998-09-30 0 22 0.290 - - 0 0.290 - - - - 0 - 0.00%
1998-08-31 0 20 0.290 - - 0 0.290 - - - - 0 - 0.00%
1998-07-31 0 22 0.290 - - 0 0.290 - - - - 0 - -6.45%
1998-06-30 0 22 0.310 - - 0 0.310 - - - - 0 - 0.00%
1998-05-29 0 21 0.310 - - 9,300 0.310 - - 0.310 0.310 30,000 0.3100 3.33%
1998-04-30 0 19 0.300 - 0.300 4,721,900 0.300 - 0.300 0.250 0.560 8,780,000 0.5378 -46.43%
1998-03-31 0 22 0.560 - - 0 0.560 - - - - 0 - -17.65%
1998-02-27 0 20 0.680 - - 68,000 0.680 - - 0.680 0.680 100,000 0.6800 3.03%
1998-01-27 0 18 0.660 - - 132,000 0.660 - - 0.660 0.660 200,000 0.6600 8.20%
1997-12-31 0 21 0.610 0.600 - 2,389,800 0.610 0.600 - 0.610 1.020 2,680,000 0.8917 -40.20%
1997-11-28 0 20 1.020 1.000 1.020 1,077,940 1.020 1.000 1.020 0.750 1.020 1,218,800 0.8844 4.08%
1997-10-31 0 20 0.980 - - 124,480 0.980 - - 0.980 1.170 112,800 1.1035 -6.67%
1997-09-30 0 21 1.050 1.050 1.090 2,798,296 1.050 1.050 1.090 1.040 1.330 2,486,800 1.1253 -11.02%
1997-08-29 0 20 1.180 1.150 1.220 9,022,920 1.180 1.150 1.220 0.750 1.240 9,958,000 0.9061 55.26%
1997-07-31 0 21 0.760 0.760 0.770 27,927,366 0.760 0.760 0.770 0.405 0.780 44,711,200 0.6246 76.74%
1997-06-27 0 19 0.430 0.420 0.425 3,949,389 0.430 0.420 0.425 0.280 0.430 10,682,000 0.3697 26.47%
1997-05-30 0 22 0.340 - 0.340 2,523,666 0.340 - 0.340 0.250 0.380 8,161,600 0.3092 36.00%
1997-04-30 0 22 0.250 - 0.250 457,530 0.250 - 0.250 0.230 0.260 1,906,800 0.2399 5.04%
1997-03-27 0 19 0.238 0.238 - 2,450,792 0.238 0.238 - 0.165 0.290 10,670,800 0.2297 54.55%
1997-02-28 0 15 0.154 0.150 - 731,770 0.154 0.150 - 0.121 0.185 4,695,200 0.1559

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top