Prices and Webb-site Total Returns:

South China Financial Holdings Limited: Wrnt HKD due 1997-08-29

Exchange	Code	Listed	Last trade	Delisted
HK Main	00651	1995-09-12	1997-08-25	1997-09-01

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
1997-08-29	4	20	2.600	-	-	1,540,464	2.600	-	-	2.475	2.750	611,856	2.5177	18.18%
1997-07-31	0	21	2.200	-	2.200	1,790,375	2.200	-	2.200	1.720	2.200	948,304	1.8880	7.32%
1997-06-27	0	19	2.050	-	2.050	2,725,020	2.050	-	2.050	2.050	2.800	1,119,600	2.4339	0.00%
1997-05-30	0	22	2.050	2.025	2.125	2,264,652	2.050	2.025	2.125	1.650	2.050	1,240,400	1.8257	25.00%
1997-04-30	0	22	1.640	1.600	-	1,023,500	1.640	1.600	-	1.590	1.640	646,800	1.5824	3.80%
1997-03-27	0	19	1.580	1.580	1.620	2,418,149	1.580	1.580	1.620	1.520	1.820	1,438,500	1.6810	-0.63%
1997-02-28	0	18	1.590	1.590	1.650	6,778,390	1.590	1.590	1.650	0.940	1.980	4,334,400	1.5639	76.67%
1997-01-31	0	22	0.900	0.820	0.900	2,059,650	0.900	0.820	0.900	0.790	1.120	2,118,800	0.9721	8.43%
1996-12-31	0	20	0.830	0.830	0.900	2,663,524	0.830	0.830	0.900	0.700	1.000	3,430,400	0.7764	22.06%
1996-11-29	0	21	0.680	0.630	0.690	2,014,536	0.680	0.630	0.690	0.200	0.680	5,604,400	0.3595	240.00%
1996-10-31	0	22	0.200	-	-	39,590	0.200	-	-	0.200	0.248	195,100	0.2029	-23.08%
1996-09-30	0	21	0.260	-	-	95,962	0.260	-	-	0.260	0.285	364,880	0.2630	-13.33%
1996-08-30	0	21	0.300	0.300	0.330	2,119,708	0.300	0.300	0.330	0.144	0.340	8,073,920	0.2625	130.77%
1996-07-31	0	23	0.130	0.120	-	39,656	0.130	0.120	-	0.095	0.110	406,800	0.0975	1.56%
1996-06-28	0	18	0.128	-	-	59,320	0.128	-	-	0.122	0.144	458,800	0.1293	0.00%
1996-05-31	0	23	0.128	-	0.128	118,863	0.128	-	0.128	0.123	0.235	916,704	0.1297	-46.67%
1996-04-30	0	19	0.240	-	-	6,350	0.240	-	-	-	-	27,000	0.2352	-2.04%
1996-03-29	0	21	0.245	-	0.245	52,820	0.245	-	0.245	0.250	0.280	211,800	0.2494	-12.50%
1996-02-29	0	18	0.280	-	-	201,200	0.280	-	-	0.280	0.300	724,800	0.2776	0.00%
1996-01-31	0	22	0.280	0.260	0.280	610,708	0.280	0.260	0.280	0.231	0.340	2,329,600	0.2622	18.14%
1995-12-29	0	19	0.237	-	-	27,996	0.237	-	-	0.237	0.245	130,400	0.2147	-5.20%
1995-11-30	0	21	0.250	-	0.250	21,872	0.250	-	0.250	0.255	0.255	98,800	0.2214	-16.67%
1995-10-31	0	22	0.300	-	0.315	405,439	0.300	-	0.315	0.260	0.330	1,423,104	0.2849	7.14%
1995-09-29	0	14	0.280	0.260	0.300	2,867,468	0.280	0.260	0.300	0.250	0.440	8,329,600	0.3443

Recommend Webb-site to a friend