Prices and Webb-site Total Returns:

Kingboard Holdings Limited: Wrnt HKD due 2012-10-31

Exchange	Code	Listed	Last trade	Delisted
HK Main	00971	2010-05-05	2012-10-26	2012-11-01

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
2012-10-31	3	20	-	-	-	4,997	0.010	-	-	-	-	499,751	0.0100	0.00%
2012-09-28	0	20	0.010	-	0.020	6,133	0.010	-	0.020	0.010	0.010	613,600	0.0100	0.00%
2012-08-31	0	23	0.010	-	-	7,580	0.010	-	-	0.010	0.010	758,000	0.0100	0.00%
2012-07-31	0	21	0.010	-	0.010	22,978	0.010	-	0.010	0.010	0.010	2,297,952	0.0100	0.00%
2012-06-29	0	21	0.010	0.010	-	33,230	0.010	0.010	-	0.010	0.020	2,001,735	0.0166	-44.44%
2012-05-31	0	22	0.018	0.018	0.050	26,171	0.018	0.018	0.050	0.018	0.060	514,900	0.0508	-25.00%
2012-04-30	0	18	0.024	0.024	0.056	44,200	0.024	0.024	0.056	0.020	0.150	482,300	0.0916	-82.22%
2012-03-30	0	22	0.135	0.135	0.175	373,633	0.135	0.135	0.175	0.117	0.380	1,510,100	0.2474	-60.87%
2012-02-29	0	21	0.345	0.345	0.350	2,822,380	0.345	0.345	0.350	0.325	0.590	6,635,522	0.4253	-6.76%
2012-01-31	0	18	0.370	0.370	0.410	529,657	0.370	0.370	0.410	0.330	0.485	1,398,274	0.3788	27.59%
2011-12-30	0	20	0.290	-	0.350	579,413	0.290	-	0.350	0.250	0.750	1,358,621	0.4265	-47.27%
2011-11-30	0	22	0.550	0.510	0.600	729,485	0.550	0.510	0.600	0.550	1.030	908,110	0.8033	-51.75%
2011-10-31	0	20	1.140	0.930	1.140	1,663,335	1.140	0.930	1.140	0.680	1.300	1,882,039	0.8838	17.53%
2011-09-30	0	20	0.970	0.900	0.970	3,356,467	0.970	0.900	0.970	0.600	2.600	3,242,676	1.0351	-51.50%
2011-08-31	0	23	2.000	2.000	2.080	8,495,330	2.000	2.000	2.080	1.630	4.160	3,498,576	2.4282	-47.37%
2011-07-29	0	20	3.800	3.780	3.880	6,229,927	3.800	3.780	3.880	3.510	5.000	1,506,004	4.1367	-6.17%
2011-06-30	0	21	4.050	3.910	4.050	7,141,381	4.050	3.910	4.050	3.400	5.000	1,742,409	4.0986	-19.00%
2011-05-31	0	20	5.000	4.950	5.000	24,840,700	5.000	4.950	5.000	4.200	6.700	4,656,007	5.3352	-23.08%
2011-04-29	0	18	6.500	6.460	6.600	18,976,014	6.500	6.460	6.600	5.800	7.380	2,701,178	7.0251	1.56%
2011-03-31	0	23	6.400	6.400	6.440	22,925,715	6.400	6.400	6.440	5.500	7.620	3,466,229	6.6140	-4.33%
2011-02-28	0	18	6.690	6.620	6.690	37,544,545	6.690	6.620	6.690	5.350	8.600	5,663,054	6.6297	-15.10%
2011-01-31	0	21	7.880	7.750	7.900	54,533,964	7.880	7.750	7.900	7.700	9.590	6,332,225	8.6121	-4.48%
2010-12-31	0	22	8.250	8.250	8.300	115,492,191	8.250	8.250	8.300	4.600	9.450	17,335,160	6.6623	74.42%
2010-11-30	0	22	4.730	4.730	4.750	36,156,610	4.730	4.730	4.750	4.280	5.230	7,581,623	4.7690	6.53%
2010-10-29	0	20	4.440	4.430	4.440	17,742,470	4.440	4.430	4.440	3.850	4.980	3,916,445	4.5302	-8.26%
2010-09-30	0	21	4.840	4.790	4.840	35,528,077	4.840	4.790	4.840	3.250	5.000	8,550,533	4.1551	41.52%
2010-08-31	0	22	3.420	3.420	3.500	33,573,021	3.420	3.420	3.500	3.000	3.750	10,223,058	3.2840	10.68%
2010-07-30	0	21	3.090	3.080	3.140	8,446,989	3.090	3.080	3.140	2.700	3.300	2,906,544	2.9062	0.65%
2010-06-30	0	21	3.070	3.070	3.500	9,912,306	3.070	3.070	3.500	2.770	4.090	2,960,276	3.3484	-14.72%
2010-05-31	0	18	3.600	3.480	3.600	29,719,869	3.600	3.480	3.600	3.200	8.400	7,092,442	4.1904

Recommend Webb-site to a friend