Prices and Webb-site Total Returns:

CHINA TRAVEL INTERNATIONAL INVESTMENT HONG KONG LIMITED: Wrnt HKD due 2003-06-30

Exchange	Code	Listed	Last trade	Delisted
HK Main	00763	2001-07-03	2003-06-25	2003-07-02

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
2003-06-30	3	20	0.010	-	-	7,717,293	0.010	-	-	0.010	0.054	293,551,448	0.0263	-76.74%
2003-05-30	0	20	0.043	0.043	0.045	7,029,419	0.043	0.043	0.045	0.010	0.063	200,551,600	0.0351	330.00%
2003-04-30	0	20	0.010	-	0.010	336,833	0.010	-	0.010	0.010	0.034	21,345,200	0.0158	-52.38%
2003-03-31	0	21	0.021	0.021	0.024	3,883,935	0.021	0.021	0.024	0.019	0.179	47,730,288	0.0814	-87.79%
2003-02-28	0	19	0.172	0.169	0.172	14,427,119	0.172	0.169	0.172	0.148	0.211	78,184,192	0.1845	8.86%
2003-01-30	0	21	0.158	0.144	0.162	6,197,838	0.158	0.144	0.162	0.110	0.185	38,675,378	0.1603	43.64%
2002-12-31	0	20	0.110	0.103	0.115	2,804,652	0.110	0.103	0.115	0.100	0.177	18,302,720	0.1532	-28.57%
2002-11-29	0	21	0.154	0.146	0.155	3,023,083	0.154	0.146	0.155	0.100	0.164	22,598,246	0.1338	50.98%
2002-10-31	0	21	0.102	0.101	0.102	1,397,326	0.102	0.101	0.102	0.078	0.132	12,842,800	0.1088	7.37%
2002-09-30	0	21	0.095	0.090	0.100	991,534	0.095	0.090	0.100	0.082	0.192	7,966,440	0.1245	-50.00%
2002-08-30	0	22	0.190	0.190	0.204	3,352,552	0.190	0.190	0.204	0.178	0.238	16,447,720	0.2038	-20.17%
2002-07-31	0	22	0.238	0.233	0.238	6,181,292	0.238	0.233	0.238	0.207	0.350	22,404,440	0.2759	-25.62%
2002-06-28	0	20	0.320	0.320	0.325	9,040,665	0.320	0.320	0.325	0.290	0.415	25,813,933	0.3502	-22.89%
2002-05-31	0	21	0.415	0.410	0.415	25,328,921	0.415	0.410	0.415	0.365	0.475	59,000,600	0.4293	0.00%
2002-04-30	0	20	0.415	0.410	0.415	33,649,686	0.415	0.410	0.415	0.390	0.510	76,102,321	0.4422	-12.63%
2002-03-28	0	20	0.475	0.470	0.475	35,792,569	0.475	0.470	0.475	0.450	0.550	70,700,480	0.5063	-10.38%
2002-02-28	0	17	0.530	0.520	0.530	30,044,034	0.530	0.520	0.530	0.500	0.610	53,544,816	0.5611	-5.36%
2002-01-31	0	22	0.560	0.550	0.560	90,481,014	0.560	0.550	0.560	0.530	0.620	158,889,208	0.5695	3.70%
2001-12-31	0	19	0.540	0.540	0.550	49,381,633	0.540	0.540	0.550	0.475	0.560	94,033,376	0.5252	1.89%
2001-11-30	0	22	0.530	0.520	0.530	132,420,633	0.530	0.520	0.530	0.455	0.570	258,622,835	0.5120	1.92%
2001-10-31	0	20	0.520	0.520	0.530	107,826,297	0.520	0.520	0.530	0.325	0.530	241,503,178	0.4465	60.00%
2001-09-28	0	20	0.325	0.320	0.325	32,941,467	0.325	0.320	0.325	0.247	0.445	94,805,040	0.3475	-25.29%
2001-08-31	0	23	0.435	0.435	0.440	94,043,660	0.435	0.435	0.440	0.320	0.520	208,158,232	0.4518	1.16%
2001-07-31	0	19	0.430	0.425	0.430	151,234,232	0.430	0.425	0.430	0.360	0.680	313,589,904	0.4823

Recommend Webb-site to a friend