Prices and Webb-site Total Returns:

HONG KONG FERRY (HOLDINGS) COMPANY LIMITED: Wrnt HKD due 1996-06-28

Exchange	Code	Listed	Last trade	Delisted
HK Main	01100	1994-07-01	1996-06-25	1996-07-01

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
1996-06-28	3	18	0.010	-	-	7,715	0.010	-	-	0.010	0.050	282,758	0.0273	-80.00%
1996-05-31	0	23	0.050	0.050	-	114,149	0.050	0.050	-	0.036	0.260	1,724,519	0.0662	-80.77%
1996-04-30	0	19	0.260	0.260	0.280	445,874	0.260	0.260	0.280	0.222	0.620	1,379,920	0.3231	-38.10%
1996-03-29	0	21	0.420	0.420	0.460	2,528,057	0.420	0.420	0.460	0.370	1.340	2,454,841	1.0298	-59.62%
1996-02-29	0	18	1.040	1.020	-	446,339	1.040	1.020	-	1.020	1.290	384,447	1.1610	-14.05%
1996-01-31	0	22	1.210	1.150	1.210	1,076,769	1.210	1.150	1.210	1.020	1.300	929,540	1.1584	15.24%
1995-12-29	0	19	1.050	1.050	1.080	630,669	1.050	1.050	1.080	1.050	1.420	529,858	1.1903	-6.25%
1995-11-30	0	21	1.120	1.100	-	877,224	1.120	1.100	-	1.060	1.550	659,532	1.3301	-25.83%
1995-10-31	0	22	1.510	1.510	-	5,743,736	1.510	1.510	-	1.500	2.100	2,968,740	1.9347	-25.43%
1995-09-29	0	21	2.025	1.980	2.025	1,620,308	2.025	1.980	2.025	2.000	2.550	686,105	2.3616	-7.95%
1995-08-31	0	22	2.200	2.000	-	677,977	2.200	2.000	-	2.150	2.775	286,233	2.3686	-20.00%
1995-07-31	0	21	2.750	2.725	2.800	3,768,297	2.750	2.725	2.800	2.600	3.000	1,334,994	2.8227	1.85%
1995-06-30	0	20	2.700	2.650	2.700	3,154,431	2.700	2.650	2.700	2.575	3.000	1,138,242	2.7713	-3.57%
1995-05-31	0	23	2.800	2.800	2.825	6,734,451	2.800	2.800	2.825	2.100	3.100	2,482,981	2.7122	19.15%
1995-04-28	0	17	2.350	2.250	2.500	4,224,071	2.350	2.250	2.500	2.150	2.850	1,640,130	2.5754	-5.05%
1995-03-31	0	23	2.475	2.425	2.475	2,996,942	2.475	2.425	2.475	2.425	2.875	1,126,518	2.6604	-16.10%
1995-02-28	0	18	2.950	2.900	2.975	9,646,642	2.950	2.900	2.975	1.860	3.400	3,420,049	2.8206	55.26%
1995-01-30	0	20	1.900	1.900	1.950	2,467,278	1.900	1.900	1.950	1.750	2.700	1,093,900	2.2555	-34.48%
1994-12-30	0	20	2.900	2.800	2.925	7,117,792	2.900	2.800	2.925	2.000	3.600	2,380,272	2.9903	3.57%
1994-11-30	0	22	2.800	2.700	2.800	4,271,709	2.800	2.700	2.800	2.700	5.600	988,574	4.3211	-45.63%
1994-10-31	0	20	5.150	5.050	5.200	4,858,416	5.150	5.050	5.200	4.850	6.650	824,040	5.8958	-20.46%
1994-09-30	0	21	6.475	6.400	6.475	23,234,677	6.475	6.400	6.475	6.200	8.000	3,245,216	7.1597	-16.99%
1994-08-31	0	22	7.800	7.700	7.800	157,982,711	7.800	7.700	7.800	7.350	10.55	16,954,656	9.3180	-11.11%
1994-07-29	0	21	8.775	8.750	8.800	124,434,432	8.775	8.750	8.800	5.850	8.800	16,759,785	7.4246

Recommend Webb-site to a friend